KissMeData/448740/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	205900	111797120	9540	9540	9540	9540	2
3	20231023	205800	111797120	9540	9540	9540	9540	0
4	20231023	205700	111797120	9540	9540	9540	9540	0
5	20231023	205600	111797120	9540	9540	9540	9540	0
6	20231023	205500	111797120	9540	9540	9540	9540	0
7	20231023	205400	111797120	9540	9540	9540	9540	0
8	20231023	205300	111797120	9540	9540	9540	9540	0
9	20231023	205200	111797120	9540	9540	9540	9540	0
10	20231023	205100	111797120	9540	9540	9540	9540	0
11	20231023	205000	111797120	9540	9540	9540	9540	0
12	20231023	204900	111797120	9540	9540	9540	9540	0
13	20231023	204800	111797120	9540	9540	9540	9540	0
14	20231023	204700	111797120	9540	9540	9540	9540	0
15	20231023	204600	111797120	9540	9540	9540	9540	0
16	20231023	204500	111797120	9540	9540	9540	9540	0
17	20231023	204400	111797120	9540	9540	9540	9540	0
18	20231023	204300	111797120	9540	9540	9540	9540	0
19	20231023	204200	111797120	9540	9540	9540	9540	0
20	20231023	204100	111797120	9540	9540	9540	9540	0
21	20231023	204000	111797120	9540	9540	9540	9540	0
22	20231023	203900	111797120	9540	9540	9540	9540	0
23	20231023	203800	111797120	9540	9540	9540	9540	0
24	20231023	203700	111797120	9540	9540	9540	9540	0
25	20231023	203600	111797120	9540	9540	9540	9540	0
26	20231023	203500	111797120	9540	9540	9540	9540	0
27	20231023	203400	111797120	9540	9540	9540	9540	0
28	20231023	203300	111797120	9540	9540	9540	9540	0
29	20231023	203200	111797120	9540	9540	9540	9540	0
30	20231023	203100	111797120	9540	9540	9540	9540	0
31	20231023	203000	111797120	9540	9540	9540	9540	0
32	20231023	202900	111797120	9540	9540	9540	9540	2
33	20231023	202800	111797120	9540	9540	9540	9540	0
34	20231023	202700	111797120	9540	9540	9540	9540	0
35	20231023	202600	111797120	9540	9540	9540	9540	0
36	20231023	202500	111797120	9540	9540	9540	9540	0
37	20231023	202400	111797120	9540	9540	9540	9540	0
38	20231023	202300	111797120	9540	9540	9540	9540	0
39	20231023	202200	111797120	9540	9540	9540	9540	0
40	20231023	202100	111797120	9540	9540	9540	9540	0
41	20231023	202000	111797120	9540	9540	9540	9540	0
42	20231023	201900	111797120	9540	9540	9540	9540	0
43	20231023	201800	111797120	9540	9540	9540	9540	0
44	20231023	201700	111797120	9540	9540	9540	9540	0
45	20231023	201600	111797120	9540	9540	9540	9540	0
46	20231023	201500	111797120	9540	9540	9540	9540	0
47	20231023	201400	111797120	9540	9540	9540	9540	0
48	20231023	201300	111797120	9540	9540	9540	9540	0
49	20231023	201200	111797120	9540	9540	9540	9540	0
50	20231023	201100	111797120	9540	9540	9540	9540	0
51	20231023	201000	111797120	9540	9540	9540	9540	0
52	20231023	200900	111797120	9540	9540	9540	9540	0
53	20231023	200800	111797120	9540	9540	9540	9540	0
54	20231023	200700	111797120	9540	9540	9540	9540	0
55	20231023	200600	111797120	9540	9540	9540	9540	0
56	20231023	200500	111797120	9540	9540	9540	9540	0
57	20231023	200400	111797120	9540	9540	9540	9540	0
58	20231023	200300	111797120	9540	9540	9540	9540	0
59	20231023	200200	111797120	9540	9540	9540	9540	0
60	20231023	200100	111797120	9540	9540	9540	9540	0
61	20231023	200000	111797120	9540	9540	9540	9540	0
62	20231023	195900	111797120	9540	9540	9540	9540	2
63	20231023	195800	111797120	9540	9540	9540	9540	0
64	20231023	195700	111797120	9540	9540	9540	9540	0
65	20231023	195600	111797120	9540	9540	9540	9540	0
66	20231023	195500	111797120	9540	9540	9540	9540	0
67	20231023	195400	111797120	9540	9540	9540	9540	0
68	20231023	195300	111797120	9540	9540	9540	9540	0
69	20231023	195200	111797120	9540	9540	9540	9540	0
70	20231023	195100	111797120	9540	9540	9540	9540	0
71	20231023	195000	111797120	9540	9540	9540	9540	0
72	20231023	194900	111797120	9540	9540	9540	9540	0
73	20231023	194800	111797120	9540	9540	9540	9540	0
74	20231023	194700	111797120	9540	9540	9540	9540	0
75	20231023	194600	111797120	9540	9540	9540	9540	0
76	20231023	194500	111797120	9540	9540	9540	9540	0
77	20231023	194400	111797120	9540	9540	9540	9540	0
78	20231023	194300	111797120	9540	9540	9540	9540	0
79	20231023	194200	111797120	9540	9540	9540	9540	0
80	20231023	194100	111797120	9540	9540	9540	9540	0
81	20231023	194000	111797120	9540	9540	9540	9540	0
82	20231023	193900	111797120	9540	9540	9540	9540	0
83	20231023	193800	111797120	9540	9540	9540	9540	0
84	20231023	193700	111797120	9540	9540	9540	9540	0
85	20231023	193600	111797120	9540	9540	9540	9540	0
86	20231023	193500	111797120	9540	9540	9540	9540	0
87	20231023	193400	111797120	9540	9540	9540	9540	0
88	20231023	193300	111797120	9540	9540	9540	9540	0
89	20231023	193200	111797120	9540	9540	9540	9540	0
90	20231023	193100	111797120	9540	9540	9540	9540	0
91	20231023	193000	111797120	9540	9540	9540	9540	0
92	20231023	192900	111797120	9540	9540	9540	9540	2
93	20231023	192800	111797120	9540	9540	9540	9540	0
94	20231023	192700	111797120	9540	9540	9540	9540	0
95	20231023	192600	111797120	9540	9540	9540	9540	0
96	20231023	192500	111797120	9540	9540	9540	9540	0
97	20231023	192400	111797120	9540	9540	9540	9540	0
98	20231023	192300	111797120	9540	9540	9540	9540	0
99	20231023	192200	111797120	9540	9540	9540	9540	0
100	20231023	192100	111797120	9540	9540	9540	9540	0
101	20231023	192000	111797120	9540	9540	9540	9540	0
102	20231023	191900	111797120	9540	9540	9540	9540	0
103	20231023	191800	111797120	9540	9540	9540	9540	0
104	20231023	191700	111797120	9540	9540	9540	9540	0
105	20231023	191600	111797120	9540	9540	9540	9540	0
106	20231023	191500	111797120	9540	9540	9540	9540	0
107	20231023	191400	111797120	9540	9540	9540	9540	0
108	20231023	191300	111797120	9540	9540	9540	9540	0
109	20231023	191200	111797120	9540	9540	9540	9540	0
110	20231023	191100	111797120	9540	9540	9540	9540	0
111	20231023	191000	111797120	9540	9540	9540	9540	0
112	20231023	190900	111797120	9540	9540	9540	9540	0
113	20231023	190800	111797120	9540	9540	9540	9540	0
114	20231023	190700	111797120	9540	9540	9540	9540	0
115	20231023	190600	111797120	9540	9540	9540	9540	0
116	20231023	190500	111797120	9540	9540	9540	9540	0
117	20231023	190400	111797120	9540	9540	9540	9540	0
118	20231023	190300	111797120	9540	9540	9540	9540	0
119	20231023	190200	111797120	9540	9540	9540	9540	0
120	20231023	190100	111797120	9540	9540	9540	9540	0
121	20231023	190000	111797120	9540	9540	9540	9540	0
122	20231023	185900	111797120	9540	9540	9540	9540	2
123	20231023	185800	111797120	9540	9540	9540	9540	0
124	20231023	185700	111797120	9540	9540	9540	9540	0
125	20231023	185600	111797120	9540	9540	9540	9540	0
126	20231023	185500	111797120	9540	9540	9540	9540	0
127	20231023	185400	111797120	9540	9540	9540	9540	0
128	20231023	185300	111797120	9540	9540	9540	9540	0
129	20231023	185200	111797120	9540	9540	9540	9540	0
130	20231023	185100	111797120	9540	9540	9540	9540	0
131	20231023	185000	111797120	9540	9540	9540	9540	0
132	20231023	184900	111797120	9540	9540	9540	9540	0
133	20231023	184800	111797120	9540	9540	9540	9540	0
134	20231023	184700	111797120	9540	9540	9540	9540	0
135	20231023	184600	111797120	9540	9540	9540	9540	0
136	20231023	184500	111797120	9540	9540	9540	9540	0
137	20231023	184400	111797120	9540	9540	9540	9540	0
138	20231023	184300	111797120	9540	9540	9540	9540	0
139	20231023	184200	111797120	9540	9540	9540	9540	0
140	20231023	184100	111797120	9540	9540	9540	9540	0
141	20231023	184000	111797120	9540	9540	9540	9540	0
142	20231023	183900	111797120	9540	9540	9540	9540	0
143	20231023	183800	111797120	9540	9540	9540	9540	0
144	20231023	183700	111797120	9540	9540	9540	9540	0
145	20231023	183600	111797120	9540	9540	9540	9540	0
146	20231023	183500	111797120	9540	9540	9540	9540	0
147	20231023	183400	111797120	9540	9540	9540	9540	0
148	20231023	183300	111797120	9540	9540	9540	9540	0
149	20231023	183200	111797120	9540	9540	9540	9540	0
150	20231023	183100	111797120	9540	9540	9540	9540	0
151	20231023	183000	111797120	9540	9540	9540	9540	0
152	20231023	182900	111797120	9540	9540	9540	9540	2
153	20231023	182800	111797120	9540	9540	9540	9540	0
154	20231023	182700	111797120	9540	9540	9540	9540	0
155	20231023	182600	111797120	9540	9540	9540	9540	0
156	20231023	182500	111797120	9540	9540	9540	9540	0
157	20231023	182400	111797120	9540	9540	9540	9540	0
158	20231023	182300	111797120	9540	9540	9540	9540	0
159	20231023	182200	111797120	9540	9540	9540	9540	0
160	20231023	182100	111797120	9540	9540	9540	9540	0
161	20231023	182000	111797120	9540	9540	9540	9540	0
162	20231023	181900	111797120	9540	9540	9540	9540	0
163	20231023	181800	111797120	9540	9540	9540	9540	0
164	20231023	181700	111797120	9540	9540	9540	9540	0
165	20231023	181600	111797120	9540	9540	9540	9540	0
166	20231023	181500	111797120	9540	9540	9540	9540	0
167	20231023	181400	111797120	9540	9540	9540	9540	0
168	20231023	181300	111797120	9540	9540	9540	9540	0
169	20231023	181200	111797120	9540	9540	9540	9540	0
170	20231023	181100	111797120	9540	9540	9540	9540	0
171	20231023	181000	111797120	9540	9540	9540	9540	0
172	20231023	180900	111797120	9540	9540	9540	9540	0
173	20231023	180800	111797120	9540	9540	9540	9540	0
174	20231023	180700	111797120	9540	9540	9540	9540	0
175	20231023	180600	111797120	9540	9540	9540	9540	0
176	20231023	180500	111797120	9540	9540	9540	9540	0
177	20231023	180400	111797120	9540	9540	9540	9540	0
178	20231023	180300	111797120	9540	9540	9540	9540	0
179	20231023	180200	111797120	9540	9540	9540	9540	0
180	20231023	180100	111797120	9540	9540	9540	9540	0
181	20231023	180000	111797120	9540	9540	9540	9540	0
182	20231023	175900	111797120	9540	9540	9540	9540	2
183	20231023	175800	111797120	9540	9540	9540	9540	0
184	20231023	175700	111797120	9540	9540	9540	9540	0
185	20231023	175600	111797120	9540	9540	9540	9540	0
186	20231023	175500	111797120	9540	9540	9540	9540	0
187	20231023	175400	111797120	9540	9540	9540	9540	0
188	20231023	175300	111797120	9540	9540	9540	9540	0
189	20231023	175200	111797120	9540	9540	9540	9540	0
190	20231023	175100	111797120	9540	9540	9540	9540	0
191	20231023	175000	111797120	9540	9540	9540	9540	0
192	20231023	174900	111797120	9540	9540	9540	9540	0
193	20231023	174800	111797120	9540	9540	9540	9540	0
194	20231023	174700	111797120	9540	9540	9540	9540	0
195	20231023	174600	111797120	9540	9540	9540	9540	0
196	20231023	174500	111797120	9540	9540	9540	9540	0
197	20231023	174400	111797120	9540	9540	9540	9540	0
198	20231023	174300	111797120	9540	9540	9540	9540	0
199	20231023	174200	111797120	9540	9540	9540	9540	0
200	20231023	174100	111797120	9540	9540	9540	9540	0
201	20231023	174000	111797120	9540	9540	9540	9540	0
202	20231023	173900	111797120	9540	9540	9540	9540	0
203	20231023	173800	111797120	9540	9540	9540	9540	0
204	20231023	173700	111797120	9540	9540	9540	9540	0
205	20231023	173600	111797120	9540	9540	9540	9540	0
206	20231023	173500	111797120	9540	9540	9540	9540	0
207	20231023	173400	111797120	9540	9540	9540	9540	0
208	20231023	173300	111797120	9540	9540	9540	9540	0
209	20231023	173200	111797120	9540	9540	9540	9540	0
210	20231023	173100	111797120	9540	9540	9540	9540	0
211	20231023	173000	111797120	9540	9540	9540	9540	0
212	20231023	172900	111797120	9540	9540	9540	9540	2
213	20231023	172800	111797120	9540	9540	9540	9540	0
214	20231023	172700	111797120	9540	9540	9540	9540	0
215	20231023	172600	111797120	9540	9540	9540	9540	0
216	20231023	172500	111797120	9540	9540	9540	9540	0
217	20231023	172400	111797120	9540	9540	9540	9540	0
218	20231023	172300	111797120	9540	9540	9540	9540	0
219	20231023	172200	111797120	9540	9540	9540	9540	0
220	20231023	172100	111797120	9540	9540	9540	9540	0
221	20231023	172000	111797120	9540	9540	9540	9540	0
222	20231023	171900	111797120	9540	9540	9540	9540	0
223	20231023	171800	111797120	9540	9540	9540	9540	0
224	20231023	171700	111797120	9540	9540	9540	9540	0
225	20231023	171600	111797120	9540	9540	9540	9540	0
226	20231023	171500	111797120	9540	9540	9540	9540	0
227	20231023	171400	111797120	9540	9540	9540	9540	0
228	20231023	171300	111797120	9540	9540	9540	9540	0
229	20231023	171200	111797120	9540	9540	9540	9540	0
230	20231023	171100	111797120	9540	9540	9540	9540	0
231	20231023	171000	111797120	9540	9540	9540	9540	0
232	20231023	170900	111797120	9540	9540	9540	9540	0
233	20231023	170800	111797120	9540	9540	9540	9540	0
234	20231023	170700	111797120	9540	9540	9540	9540	0
235	20231023	170600	111797120	9540	9540	9540	9540	0
236	20231023	170500	111797120	9540	9540	9540	9540	0
237	20231023	170400	111797120	9540	9540	9540	9540	0
238	20231023	170300	111797120	9540	9540	9540	9540	0
239	20231023	170200	111797120	9540	9540	9540	9540	0
240	20231023	170100	111797120	9540	9540	9540	9540	0
241	20231023	170000	111797120	9540	9540	9540	9540	0
242	20231023	165900	111797120	9540	9540	9540	9540	2
243	20231023	165800	111797120	9540	9540	9540	9540	0
244	20231023	165700	111797120	9540	9540	9540	9540	0
245	20231023	165600	111797120	9540	9540	9540	9540	0
246	20231023	165500	111797120	9540	9540	9540	9540	0
247	20231023	165400	111797120	9540	9540	9540	9540	0
248	20231023	165300	111797120	9540	9540	9540	9540	0
249	20231023	165200	111797120	9540	9540	9540	9540	0
250	20231023	165100	111797120	9540	9540	9540	9540	0
251	20231023	165000	111797120	9540	9540	9540	9540	0
252	20231023	164900	111797120	9540	9540	9540	9540	0
253	20231023	164800	111797120	9540	9540	9540	9540	0
254	20231023	164700	111797120	9540	9540	9540	9540	0
255	20231023	164600	111797120	9540	9540	9540	9540	0
256	20231023	164500	111797120	9540	9540	9540	9540	0
257	20231023	164400	111797120	9540	9540	9540	9540	0
258	20231023	164300	111797120	9540	9540	9540	9540	0
259	20231023	164200	111797120	9540	9540	9540	9540	0
260	20231023	164100	111797120	9540	9540	9540	9540	0
261	20231023	164000	111797120	9540	9540	9540	9540	0
262	20231023	163900	111797120	9540	9540	9540	9540	0
263	20231023	163800	111797120	9540	9540	9540	9540	0
264	20231023	163700	111797120	9540	9540	9540	9540	0
265	20231023	163600	111797120	9540	9540	9540	9540	0
266	20231023	163500	111797120	9540	9540	9540	9540	0
267	20231023	163400	111797120	9540	9540	9540	9540	0
268	20231023	163300	111797120	9540	9540	9540	9540	0
269	20231023	163200	111797120	9540	9540	9540	9540	0
270	20231023	163100	111797120	9540	9540	9540	9540	0
271	20231023	163000	111797120	9540	9540	9540	9540	0
272	20231023	162900	111797120	9540	9540	9540	9540	2
273	20231023	162800	111797120	9540	9540	9540	9540	0
274	20231023	162700	111797120	9540	9540	9540	9540	0
275	20231023	162600	111797120	9540	9540	9540	9540	0
276	20231023	162500	111797120	9540	9540	9540	9540	0
277	20231023	162400	111797120	9540	9540	9540	9540	0
278	20231023	162300	111797120	9540	9540	9540	9540	0
279	20231023	162200	111797120	9540	9540	9540	9540	0
280	20231023	162100	111797120	9540	9540	9540	9540	0
281	20231023	162000	111797120	9540	9540	9540	9540	0
282	20231023	161900	111797120	9540	9540	9540	9540	0
283	20231023	161800	111797120	9540	9540	9540	9540	0
284	20231023	161700	111797120	9540	9540	9540	9540	0
285	20231023	161600	111797120	9540	9540	9540	9540	0
286	20231023	161500	111797120	9540	9540	9540	9540	0
287	20231023	161400	111797120	9540	9540	9540	9540	0
288	20231023	161300	111797120	9540	9540	9540	9540	0
289	20231023	161200	111797120	9540	9540	9540	9540	0
290	20231023	161100	111797120	9540	9540	9540	9540	0
291	20231023	161000	111797120	9540	9540	9540	9540	0
292	20231023	160900	111797120	9540	9540	9540	9540	0
293	20231023	160800	111797120	9540	9540	9540	9540	0
294	20231023	160700	111797120	9540	9540	9540	9540	0
295	20231023	160600	111797120	9540	9540	9540	9540	0
296	20231023	160500	111797120	9540	9540	9540	9540	0
297	20231023	160400	111797120	9540	9540	9540	9540	0
298	20231023	160300	111797120	9540	9540	9540	9540	0
299	20231023	160200	111797120	9540	9540	9540	9540	0
300	20231023	160100	111797120	9540	9540	9540	9540	0
301	20231023	160000	111797120	9540	9540	9540	9540	0
302	20231023	155900	111797120	9540	9540	9540	9540	2
303	20231023	155800	111797120	9540	9540	9540	9540	0
304	20231023	155700	111797120	9540	9540	9540	9540	0
305	20231023	155600	111797120	9540	9540	9540	9540	0
306	20231023	155500	111797120	9540	9540	9540	9540	0
307	20231023	155400	111797120	9540	9540	9540	9540	0
308	20231023	155300	111797120	9540	9540	9540	9540	0
309	20231023	155200	111797120	9540	9540	9540	9540	0
310	20231023	155100	111797120	9540	9540	9540	9540	0
311	20231023	155000	111797120	9540	9540	9540	9540	0
312	20231023	154900	111797120	9540	9540	9540	9540	0
313	20231023	154800	111797120	9540	9540	9540	9540	0
314	20231023	154700	111797120	9540	9540	9540	9540	0
315	20231023	154600	111797120	9540	9540	9540	9540	0
316	20231023	154500	111797120	9540	9540	9540	9540	0
317	20231023	154400	111797120	9540	9540	9540	9540	0
318	20231023	154300	111797120	9540	9540	9540	9540	0
319	20231023	154200	111797120	9540	9540	9540	9540	0
320	20231023	154100	111797120	9540	9540	9540	9540	0
321	20231023	154000	111797120	9540	9540	9540	9540	0
322	20231023	153900	111797120	9540	9540	9540	9540	0
323	20231023	153800	111797120	9540	9540	9540	9540	0
324	20231023	153700	111797120	9540	9540	9540	9540	0
325	20231023	153600	111797120	9540	9540	9540	9540	0
326	20231023	153500	111797120	9540	9540	9540	9540	0
327	20231023	153400	111797120	9540	9540	9540	9540	0
328	20231023	153300	111797120	9540	9540	9540	9540	0
329	20231023	153200	111797120	9540	9540	9540	9540	0
330	20231023	153100	111797120	9540	9540	9540	9540	0
331	20231023	153000	111797120	9540	9540	9540	9540	0
332	20231023	152900	111797120	9540	9540	9540	9540	0
333	20231023	152800	111797120	9540	9540	9540	9540	0
334	20231023	152700	111797120	9540	9540	9540	9540	0
335	20231023	152600	111797120	9540	9540	9540	9540	0
336	20231023	152500	111797120	9540	9540	9540	9540	0
337	20231023	152400	111797120	9540	9540	9540	9540	0
338	20231023	152300	111797120	9540	9540	9540	9540	0
339	20231023	152200	111797120	9540	9540	9540	9540	0
340	20231023	152100	111797120	9540	9540	9540	9540	0
341	20231023	152000	111797120	9540	9540	9540	9540	0
342	20231023	151900	111797120	9540	9540	9540	9540	2
343	20231023	151800	111778040	9520	9520	9520	9520	0
344	20231023	151700	111778040	9520	9520	9520	9520	0
345	20231023	151600	111778040	9520	9520	9520	9520	0
346	20231023	151500	111778040	9520	9520	9520	9520	0
347	20231023	151400	111778040	9520	9520	9520	9520	0
348	20231023	151300	111778040	9520	9520	9520	9520	0
349	20231023	151200	111778040	9520	9520	9520	9520	0
350	20231023	151100	111778040	9520	9520	9520	9520	0
351	20231023	151000	111778040	9520	9520	9520	9520	0
352	20231023	150900	111778040	9520	9520	9520	9520	0
353	20231023	150800	111778040	9520	9520	9520	9520	12
354	20231023	150700	111663800	9520	9520	9520	9520	0
355	20231023	150600	111663800	9520	9520	9520	9520	0
356	20231023	150500	111663800	9520	9520	9520	9520	3
357	20231023	150400	111635240	9520	9520	9520	9520	0
358	20231023	150300	111635240	9520	9520	9520	9520	0
359	20231023	150200	111635240	9520	9520	9520	9520	0
360	20231023	150100	111635240	9520	9520	9520	9520	0
361	20231023	150000	111635240	9520	9520	9520	9520	3
362	20231023	145900	111606680	9520	9520	9520	9520	0
363	20231023	145800	111606680	9520	9520	9520	9520	0
364	20231023	145700	111606680	9520	9520	9520	9520	0
365	20231023	145600	111606680	9520	9520	9520	9520	0
366	20231023	145500	111606680	9520	9520	9520	9520	0
367	20231023	145400	111606680	9520	9520	9520	9520	0
368	20231023	145300	111606680	9520	9520	9520	9520	0
369	20231023	145200	111606680	9520	9520	9520	9520	0
370	20231023	145100	111606680	9520	9520	9520	9520	0
371	20231023	145000	111606680	9520	9520	9520	9520	0
372	20231023	144900	111606680	9520	9520	9520	9520	0
373	20231023	144800	111606680	9520	9520	9520	9520	0
374	20231023	144700	111606680	9520	9520	9520	9520	0
375	20231023	144600	111606680	9520	9520	9520	9520	3
376	20231023	144500	111578120	9520	9520	9520	9520	1
377	20231023	144400	111568600	9520	9520	9520	9520	0
378	20231023	144300	111568600	9520	9520	9520	9520	1
379	20231023	144200	111559080	9520	9520	9520	9520	0
380	20231023	144100	111559080	9520	9520	9520	9520	0
381	20231023	144000	111559080	9520	9520	9520	9520	0
382	20231023	143900	111559080	9520	9520	9520	9520	0
383	20231023	143800	111559080	9520	9520	9520	9520	0
384	20231023	143700	111559080	9520	9520	9520	9520	0
385	20231023	143600	111559080	9520	9520	9520	9520	0
386	20231023	143500	111559080	9520	9520	9520	9520	0
387	20231023	143400	111559080	9520	9520	9520	9520	0
388	20231023	143300	111559080	9520	9520	9520	9520	0
389	20231023	143200	111559080	9520	9520	9520	9520	0
390	20231023	143100	111559080	9520	9520	9520	9520	0
391	20231023	143000	111559080	9520	9520	9520	9520	0
392	20231023	142900	111559080	9520	9520	9520	9520	0
393	20231023	142800	111559080	9520	9520	9520	9520	0
394	20231023	142700	111559080	9520	9520	9520	9520	0
395	20231023	142600	111559080	9520	9520	9520	9520	0
396	20231023	142500	111559080	9520	9520	9520	9520	0
397	20231023	142400	111559080	9520	9520	9520	9520	0
398	20231023	142300	111559080	9520	9520	9520	9520	0
399	20231023	142200	111559080	9520	9520	9520	9520	0
400	20231023	142100	111559080	9520	9520	9520	9520	0
401	20231023	142000	111559080	9520	9520	9520	9520	0
402	20231023	141900	111559080	9520	9520	9520	9520	3
403	20231023	141800	111530520	9530	9530	9530	9530	0
404	20231023	141700	111530520	9530	9530	9530	9530	0
405	20231023	141600	111530520	9530	9530	9530	9530	0
406	20231023	141500	111530520	9530	9530	9530	9530	0
407	20231023	141400	111530520	9530	9530	9530	9530	0
408	20231023	141300	111530520	9530	9530	9530	9530	0
409	20231023	141200	111530520	9530	9530	9530	9530	0
410	20231023	141100	111530520	9530	9530	9530	9530	0
411	20231023	141000	111530520	9530	9520	9530	9520	63
412	20231023	140900	110930730	9520	9520	9520	9520	0
413	20231023	140800	110930730	9520	9520	9520	9520	0
414	20231023	140700	110930730	9520	9520	9520	9520	0
415	20231023	140600	110930730	9520	9520	9520	9520	0
416	20231023	140500	110930730	9520	9520	9520	9520	0
417	20231023	140400	110930730	9520	9520	9520	9520	0
418	20231023	140300	110930730	9520	9520	9520	9520	200
419	20231023	140200	109026730	9530	9530	9530	9530	0
420	20231023	140100	109026730	9530	9530	9530	9530	0
421	20231023	140000	109026730	9530	9530	9530	9530	0
422	20231023	135900	109026730	9530	9530	9530	9530	97
423	20231023	135800	108102320	9530	9530	9530	9530	0
424	20231023	135700	108102320	9530	9530	9530	9530	0
425	20231023	135600	108102320	9530	9530	9530	9530	3
426	20231023	135500	108073730	9520	9520	9520	9520	0
427	20231023	135400	108073730	9520	9520	9520	9520	0
428	20231023	135300	108073730	9520	9520	9520	9520	0
429	20231023	135200	108073730	9520	9520	9520	9520	0
430	20231023	135100	108073730	9520	9520	9520	9520	3
431	20231023	135000	108045170	9520	9520	9520	9520	0
432	20231023	134900	108045170	9520	9520	9520	9520	0
433	20231023	134800	108045170	9520	9520	9520	9520	0
434	20231023	134700	108045170	9520	9520	9520	9520	0
435	20231023	134600	108045170	9520	9520	9520	9520	0
436	20231023	134500	108045170	9520	9520	9520	9520	0
437	20231023	134400	108045170	9520	9520	9520	9520	0
438	20231023	134300	108045170	9520	9520	9520	9520	0
439	20231023	134200	108045170	9520	9520	9520	9520	0
440	20231023	134100	108045170	9520	9520	9520	9520	0
441	20231023	134000	108045170	9520	9520	9520	9520	0
442	20231023	133900	108045170	9520	9520	9520	9520	0
443	20231023	133800	108045170	9520	9520	9520	9520	0
444	20231023	133700	108045170	9520	9520	9520	9520	7
445	20231023	133600	107978530	9520	9520	9520	9520	0
446	20231023	133500	107978530	9520	9520	9520	9520	0
447	20231023	133400	107978530	9520	9520	9520	9520	0
448	20231023	133300	107978530	9520	9520	9520	9520	0
449	20231023	133200	107978530	9520	9520	9520	9520	0
450	20231023	133100	107978530	9520	9520	9520	9520	0
451	20231023	133000	107978530	9520	9520	9520	9520	0
452	20231023	132900	107978530	9520	9520	9520	9520	3
453	20231023	132800	107949970	9520	9520	9520	9520	0
454	20231023	132700	107949970	9520	9520	9520	9520	0
455	20231023	132600	107949970	9520	9520	9520	9520	4
456	20231023	132500	107911890	9520	9520	9520	9520	0
457	20231023	132400	107911890	9520	9520	9520	9520	0
458	20231023	132300	107911890	9520	9520	9520	9520	0
459	20231023	132200	107911890	9520	9520	9520	9520	0
460	20231023	132100	107911890	9520	9520	9520	9520	0
461	20231023	132000	107911890	9520	9520	9520	9520	0
462	20231023	131900	107911890	9520	9520	9520	9520	0
463	20231023	131800	107911890	9520	9520	9520	9520	0
464	20231023	131700	107911890	9520	9530	9530	9520	111
465	20231023	131600	106855040	9530	9530	9530	9530	0
466	20231023	131500	106855040	9530	9530	9530	9530	0
467	20231023	131400	106855040	9530	9530	9530	9530	0
468	20231023	131300	106855040	9530	9530	9530	9530	0
469	20231023	131200	106855040	9530	9530	9530	9530	0
470	20231023	131100	106855040	9530	9530	9530	9530	0
471	20231023	131000	106855040	9530	9530	9530	9530	0
472	20231023	130900	106855040	9530	9530	9530	9530	0
473	20231023	130800	106855040	9530	9530	9530	9530	0
474	20231023	130700	106855040	9530	9530	9530	9530	0
475	20231023	130600	106855040	9530	9530	9530	9530	0
476	20231023	130500	106855040	9530	9530	9530	9530	0
477	20231023	130400	106855040	9530	9530	9530	9530	0
478	20231023	130300	106855040	9530	9530	9530	9530	0
479	20231023	130200	106855040	9530	9530	9530	9530	0
480	20231023	130100	106855040	9530	9530	9530	9530	0
481	20231023	130000	106855040	9530	9530	9530	9530	0
482	20231023	125900	106855040	9530	9530	9530	9530	0
483	20231023	125800	106855040	9530	9530	9530	9530	3
484	20231023	125700	106826450	9530	9530	9530	9530	4
485	20231023	125600	106788330	9530	9530	9530	9530	6
486	20231023	125500	106731150	9530	9530	9530	9530	0
487	20231023	125400	106731150	9530	9530	9530	9530	0
488	20231023	125300	106731150	9530	9530	9530	9530	0
489	20231023	125200	106731150	9530	9530	9530	9530	0
490	20231023	125100	106731150	9530	9530	9530	9530	0
491	20231023	125000	106731150	9530	9530	9530	9530	0
492	20231023	124900	106731150	9530	9530	9530	9530	0
493	20231023	124800	106731150	9530	9530	9530	9530	0
494	20231023	124700	106731150	9530	9530	9530	9530	0
495	20231023	124600	106731150	9530	9530	9530	9530	3
496	20231023	124500	106702560	9530	9530	9530	9530	0
497	20231023	124400	106702560	9530	9530	9530	9530	0
498	20231023	124300	106702560	9530	9530	9530	9530	0
499	20231023	124200	106702560	9530	9530	9530	9530	0
500	20231023	124100	106702560	9530	9530	9530	9530	0
501	20231023	124000	106702560	9530	9530	9530	9530	0
502	20231023	123900	106702560	9530	9530	9530	9530	0
503	20231023	123800	106702560	9530	9530	9530	9530	0
504	20231023	123700	106702560	9530	9530	9530	9530	0
505	20231023	123600	106702560	9530	9530	9530	9530	0
506	20231023	123500	106702560	9530	9530	9530	9530	0
507	20231023	123400	106702560	9530	9530	9530	9530	0
508	20231023	123300	106702560	9530	9530	9530	9530	0
509	20231023	123200	106702560	9530	9530	9530	9530	0
510	20231023	123100	106702560	9530	9530	9530	9530	0
511	20231023	123000	106702560	9530	9530	9530	9530	0
512	20231023	122900	106702560	9530	9530	9530	9530	0
513	20231023	122800	106702560	9530	9530	9530	9530	3
514	20231023	122700	106673970	9530	9530	9530	9530	0
515	20231023	122600	106673970	9530	9530	9530	9530	0
516	20231023	122500	106673970	9530	9530	9530	9530	0
517	20231023	122400	106673970	9530	9530	9530	9530	0
518	20231023	122300	106673970	9530	9530	9530	9530	0
519	20231023	122200	106673970	9530	9530	9530	9530	0
520	20231023	122100	106673970	9530	9530	9530	9530	0
521	20231023	122000	106673970	9530	9530	9530	9530	0
522	20231023	121900	106673970	9530	9530	9530	9530	0
523	20231023	121800	106673970	9530	9530	9530	9530	0
524	20231023	121700	106673970	9530	9530	9530	9530	0
525	20231023	121600	106673970	9530	9530	9530	9530	0
526	20231023	121500	106673970	9530	9530	9530	9530	0
527	20231023	121400	106673970	9530	9530	9530	9530	0
528	20231023	121300	106673970	9530	9530	9530	9530	0
529	20231023	121200	106673970	9530	9530	9530	9530	0
530	20231023	121100	106673970	9530	9530	9530	9530	0
531	20231023	121000	106673970	9530	9530	9530	9530	0
532	20231023	120900	106673970	9530	9530	9530	9530	0
533	20231023	120800	106673970	9530	9530	9530	9530	0
534	20231023	120700	106673970	9530	9530	9530	9530	0
535	20231023	120600	106673970	9530	9530	9530	9530	0
536	20231023	120500	106673970	9530	9530	9530	9530	0
537	20231023	120400	106673970	9530	9530	9530	9530	0
538	20231023	120300	106673970	9530	9530	9530	9530	0
539	20231023	120200	106673970	9530	9530	9530	9530	2
540	20231023	120100	106654910	9520	9520	9520	9520	0
541	20231023	120000	106654910	9520	9520	9520	9520	0
542	20231023	115900	106654910	9520	9520	9520	9520	0
543	20231023	115800	106654910	9520	9520	9520	9520	0
544	20231023	115700	106654910	9520	9520	9520	9520	500
545	20231023	115600	101894910	9530	9530	9530	9530	1
546	20231023	115500	101885380	9530	9530	9530	9530	0
547	20231023	115400	101885380	9530	9530	9530	9530	0
548	20231023	115300	101885380	9530	9530	9530	9530	0
549	20231023	115200	101885380	9530	9530	9530	9530	0
550	20231023	115100	101885380	9530	9530	9530	9530	0
551	20231023	115000	101885380	9530	9530	9530	9530	0
552	20231023	114900	101885380	9530	9530	9530	9530	0
553	20231023	114800	101885380	9530	9530	9530	9530	0
554	20231023	114700	101885380	9530	9530	9530	9530	0
555	20231023	114600	101885380	9530	9530	9530	9530	5
556	20231023	114500	101837730	9530	9530	9530	9530	0
557	20231023	114400	101837730	9530	9530	9530	9530	0
558	20231023	114300	101837730	9530	9530	9530	9530	0
559	20231023	114200	101837730	9530	9530	9530	9530	2
560	20231023	114100	101818670	9530	9530	9530	9530	0
561	20231023	114000	101818670	9530	9530	9530	9530	0
562	20231023	113900	101818670	9530	9530	9530	9530	0
563	20231023	113800	101818670	9530	9530	9530	9530	0
564	20231023	113700	101818670	9530	9530	9530	9530	0
565	20231023	113600	101818670	9530	9530	9530	9530	4
566	20231023	113500	101780550	9520	9520	9520	9520	0
567	20231023	113400	101780550	9520	9520	9520	9520	0
568	20231023	113300	101780550	9520	9520	9520	9520	0
569	20231023	113200	101780550	9520	9520	9520	9520	0
570	20231023	113100	101780550	9520	9520	9520	9520	0
571	20231023	113000	101780550	9520	9520	9520	9520	0
572	20231023	112900	101780550	9520	9520	9520	9520	0
573	20231023	112800	101780550	9520	9520	9520	9520	0
574	20231023	112700	101780550	9520	9520	9520	9520	0
575	20231023	112600	101780550	9520	9520	9520	9520	0
576	20231023	112500	101780550	9520	9520	9520	9520	0
577	20231023	112400	101780550	9520	9520	9520	9520	0
578	20231023	112300	101780550	9520	9520	9520	9520	0
579	20231023	112200	101780550	9520	9520	9520	9520	0
580	20231023	112100	101780550	9520	9520	9520	9520	0
581	20231023	112000	101780550	9520	9520	9520	9520	0
582	20231023	111900	101780550	9520	9520	9520	9520	0
583	20231023	111800	101780550	9520	9520	9520	9520	0
584	20231023	111700	101780550	9520	9520	9520	9520	0
585	20231023	111600	101780550	9520	9520	9520	9520	0
586	20231023	111500	101780550	9520	9520	9520	9520	0
587	20231023	111400	101780550	9520	9520	9520	9520	0
588	20231023	111300	101780550	9520	9520	9520	9520	0
589	20231023	111200	101780550	9520	9520	9520	9520	0
590	20231023	111100	101780550	9520	9530	9530	9520	20
591	20231023	111000	101589960	9540	9540	9540	9540	0
592	20231023	110900	101589960	9540	9540	9540	9540	0
593	20231023	110800	101589960	9540	9540	9540	9540	0
594	20231023	110700	101589960	9540	9540	9540	9540	9
595	20231023	110600	101504100	9540	9540	9540	9540	0
596	20231023	110500	101504100	9540	9540	9540	9540	10
597	20231023	110400	101408700	9540	9540	9540	9540	0
598	20231023	110300	101408700	9540	9540	9540	9540	4
599	20231023	110200	101370540	9540	9540	9540	9540	0
600	20231023	110100	101370540	9540	9540	9540	9540	0
601	20231023	110000	101370540	9540	9540	9540	9540	0
602	20231023	105900	101370540	9540	9540	9540	9540	0
603	20231023	105800	101370540	9540	9540	9540	9540	0
604	20231023	105700	101370540	9540	9540	9540	9540	0
605	20231023	105600	101370540	9540	9540	9540	9540	0
606	20231023	105500	101370540	9540	9540	9540	9540	4
607	20231023	105400	101332380	9540	9540	9540	9540	3
608	20231023	105300	101303760	9540	9540	9540	9540	0
609	20231023	105200	101303760	9540	9540	9540	9540	3
610	20231023	105100	101275140	9540	9540	9540	9540	0
611	20231023	105000	101275140	9540	9540	9540	9540	0
612	20231023	104900	101275140	9540	9540	9540	9540	0
613	20231023	104800	101275140	9540	9540	9540	9540	0
614	20231023	104700	101275140	9540	9540	9540	9540	0
615	20231023	104600	101275140	9540	9540	9540	9540	0
616	20231023	104500	101275140	9540	9540	9540	9540	0
617	20231023	104400	101275140	9540	9540	9540	9540	0
618	20231023	104300	101275140	9540	9540	9540	9540	0
619	20231023	104200	101275140	9540	9540	9540	9540	0
620	20231023	104100	101275140	9540	9540	9540	9540	0
621	20231023	104000	101275140	9540	9540	9540	9540	0
622	20231023	103900	101275140	9540	9540	9540	9540	0
623	20231023	103800	101275140	9540	9540	9540	9540	1
624	20231023	103700	101265600	9540	9540	9540	9540	0
625	20231023	103600	101265600	9540	9540	9540	9540	0
626	20231023	103500	101265600	9540	9540	9540	9540	0
627	20231023	103400	101265600	9540	9540	9540	9540	0
628	20231023	103300	101265600	9540	9540	9540	9540	0
629	20231023	103200	101265600	9540	9540	9540	9540	0
630	20231023	103100	101265600	9540	9540	9540	9540	0
631	20231023	103000	101265600	9540	9540	9540	9540	0
632	20231023	102900	101265600	9540	9540	9540	9540	0
633	20231023	102800	101265600	9540	9540	9540	9540	0
634	20231023	102700	101265600	9540	9540	9540	9540	0
635	20231023	102600	101265600	9540	9540	9540	9540	0
636	20231023	102500	101265600	9540	9540	9540	9540	0
637	20231023	102400	101265600	9540	9540	9540	9540	0
638	20231023	102300	101265600	9540	9540	9540	9540	0
639	20231023	102200	101265600	9540	9540	9540	9540	0
640	20231023	102100	101265600	9540	9540	9540	9540	0
641	20231023	102000	101265600	9540	9540	9540	9540	0
642	20231023	101900	101265600	9540	9540	9540	9540	0
643	20231023	101800	101265600	9540	9540	9540	9540	0
644	20231023	101700	101265600	9540	9540	9540	9540	0
645	20231023	101600	101265600	9540	9540	9540	9540	0
646	20231023	101500	101265600	9540	9540	9540	9540	7
647	20231023	101400	101198820	9540	9540	9540	9540	0
648	20231023	101300	101198820	9540	9540	9540	9540	0
649	20231023	101200	101198820	9540	9540	9540	9540	4
650	20231023	101100	101160660	9560	9560	9560	9560	0
651	20231023	101000	101160660	9560	9560	9560	9560	0
652	20231023	100900	101160660	9560	9560	9560	9560	0
653	20231023	100800	101160660	9560	9560	9560	9560	0
654	20231023	100700	101160660	9560	9560	9560	9560	0
655	20231023	100600	101160660	9560	9560	9560	9560	3
656	20231023	100500	101131980	9560	9560	9560	9560	0
657	20231023	100400	101131980	9560	9560	9560	9560	0
658	20231023	100300	101131980	9560	9560	9560	9560	0
659	20231023	100200	101131980	9560	9560	9560	9560	0
660	20231023	100100	101131980	9560	9560	9560	9560	0
661	20231023	100000	101131980	9560	9560	9560	9560	0
662	20231023	095900	101131980	9560	9560	9560	9560	0
663	20231023	095800	101131980	9560	9560	9560	9560	0
664	20231023	095700	101131980	9560	9560	9560	9560	0
665	20231023	095600	101131980	9560	9560	9560	9560	0
666	20231023	095500	101131980	9560	9560	9560	9560	0
667	20231023	095400	101131980	9560	9560	9560	9560	0
668	20231023	095300	101131980	9560	9560	9560	9560	0
669	20231023	095200	101131980	9560	9560	9560	9560	0
670	20231023	095100	101131980	9560	9560	9560	9560	0
671	20231023	095000	101131980	9560	9560	9560	9560	0
672	20231023	094900	101131980	9560	9560	9560	9560	0
673	20231023	094800	101131980	9560	9560	9560	9560	0
674	20231023	094700	101131980	9560	9560	9560	9560	0
675	20231023	094600	101131980	9560	9560	9560	9560	0
676	20231023	094500	101131980	9560	9560	9560	9560	0
677	20231023	094400	101131980	9560	9560	9560	9560	0
678	20231023	094300	101131980	9560	9560	9560	9560	0
679	20231023	094200	101131980	9560	9560	9560	9560	2
680	20231023	094100	101112860	9560	9560	9560	9560	0
681	20231023	094000	101112860	9560	9560	9560	9560	0
682	20231023	093900	101112860	9560	9560	9560	9560	0
683	20231023	093800	101112860	9560	9560	9560	9560	0
684	20231023	093700	101112860	9560	9560	9560	9560	0
685	20231023	093600	101112860	9560	9560	9560	9560	1
686	20231023	093500	101103300	9550	9550	9550	9550	597
687	20231023	093400	95401950	9550	9550	9550	9550	0
688	20231023	093300	95401950	9550	9550	9550	9550	1403
689	20231023	093200	82003300	9560	9560	9560	9560	2
690	20231023	093100	81984180	9550	9550	9550	9550	0
691	20231023	093000	81984180	9550	9550	9550	9550	4000
692	20231023	092900	43784180	9540	9520	9540	9520	4269
693	20231023	092800	3058920	9520	9520	9520	9520	0
694	20231023	092700	3058920	9520	9520	9520	9520	0
695	20231023	092600	3058920	9520	9520	9520	9520	0
696	20231023	092500	3058920	9520	9520	9520	9520	0
697	20231023	092400	3058920	9520	9520	9520	9520	0
698	20231023	092300	3058920	9520	9520	9520	9520	0
699	20231023	092200	3058920	9520	9520	9520	9520	0
700	20231023	092100	3058920	9520	9520	9520	9520	1
701	20231023	092000	3049400	9520	9520	9520	9520	0
702	20231023	091900	3049400	9520	9520	9520	9520	4
703	20231023	091800	3011320	9520	9520	9520	9520	10
704	20231023	091700	2916120	9520	9520	9520	9520	3
705	20231023	091600	2887560	9520	9520	9520	9520	0
706	20231023	091500	2887560	9520	9520	9520	9520	0
707	20231023	091400	2887560	9520	9520	9520	9520	0
708	20231023	091300	2887560	9520	9520	9520	9520	0
709	20231023	091200	2887560	9520	9520	9520	9520	0
710	20231023	091100	2887560	9520	9530	9530	9520	4
711	20231023	091000	2849470	9530	9530	9530	9530	0
712	20231023	090900	2849470	9530	9530	9530	9530	0
713	20231023	090800	2849470	9530	9530	9530	9530	0
714	20231023	090700	2849470	9530	9530	9530	9530	0
715	20231023	090600	2849470	9530	9530	9530	9530	0
716	20231023	090500	2849470	9530	9530	9530	9530	0
717	20231023	090400	2849470	9530	9530	9530	9530	0
718	20231023	090300	2849470	9530	9530	9530	9530	0
719	20231023	090200	2849470	9530	9530	9530	9530	240
720	20231023	090100	562270	9530	9530	9530	9530	0
721	20231023	090000	562270	9530	9530	9530	9530	59