KissMeData/065370/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	193100	177112810	9570	9570	9570	9570	399
3	20231006	193000	177112810	9570	9570	9570	9570	0
4	20231006	192900	177112810	9570	9570	9570	9570	0
5	20231006	192800	177112810	9570	9570	9570	9570	0
6	20231006	192700	177112810	9570	9570	9570	9570	0
7	20231006	192600	177112810	9570	9570	9570	9570	0
8	20231006	192500	177112810	9570	9570	9570	9570	0
9	20231006	192400	177112810	9570	9570	9570	9570	0
10	20231006	192300	177112810	9570	9570	9570	9570	0
11	20231006	192200	177112810	9570	9570	9570	9570	0
12	20231006	192100	177112810	9570	9570	9570	9570	0
13	20231006	192000	177112810	9570	9570	9570	9570	0
14	20231006	191900	177112810	9570	9570	9570	9570	0
15	20231006	191800	177112810	9570	9570	9570	9570	0
16	20231006	191700	177112810	9570	9570	9570	9570	0
17	20231006	191600	177112810	9570	9570	9570	9570	0
18	20231006	191500	177112810	9570	9570	9570	9570	0
19	20231006	191400	177112810	9570	9570	9570	9570	0
20	20231006	191300	177112810	9570	9570	9570	9570	0
21	20231006	191200	177112810	9570	9570	9570	9570	0
22	20231006	191100	177112810	9570	9570	9570	9570	0
23	20231006	191000	177112810	9570	9570	9570	9570	0
24	20231006	190900	177112810	9570	9570	9570	9570	0
25	20231006	190800	177112810	9570	9570	9570	9570	0
26	20231006	190700	177112810	9570	9570	9570	9570	0
27	20231006	190600	177112810	9570	9570	9570	9570	0
28	20231006	190500	177112810	9570	9570	9570	9570	0
29	20231006	190400	177112810	9570	9570	9570	9570	0
30	20231006	190300	177112810	9570	9570	9570	9570	0
31	20231006	190200	177112810	9570	9570	9570	9570	0
32	20231006	190100	177112810	9570	9570	9570	9570	399
33	20231006	190000	177112810	9570	9570	9570	9570	0
34	20231006	185900	177112810	9570	9570	9570	9570	0
35	20231006	185800	177112810	9570	9570	9570	9570	0
36	20231006	185700	177112810	9570	9570	9570	9570	0
37	20231006	185600	177112810	9570	9570	9570	9570	0
38	20231006	185500	177112810	9570	9570	9570	9570	0
39	20231006	185400	177112810	9570	9570	9570	9570	0
40	20231006	185300	177112810	9570	9570	9570	9570	0
41	20231006	185200	177112810	9570	9570	9570	9570	0
42	20231006	185100	177112810	9570	9570	9570	9570	0
43	20231006	185000	177112810	9570	9570	9570	9570	0
44	20231006	184900	177112810	9570	9570	9570	9570	0
45	20231006	184800	177112810	9570	9570	9570	9570	0
46	20231006	184700	177112810	9570	9570	9570	9570	0
47	20231006	184600	177112810	9570	9570	9570	9570	0
48	20231006	184500	177112810	9570	9570	9570	9570	0
49	20231006	184400	177112810	9570	9570	9570	9570	0
50	20231006	184300	177112810	9570	9570	9570	9570	0
51	20231006	184200	177112810	9570	9570	9570	9570	0
52	20231006	184100	177112810	9570	9570	9570	9570	0
53	20231006	184000	177112810	9570	9570	9570	9570	0
54	20231006	183900	177112810	9570	9570	9570	9570	0
55	20231006	183800	177112810	9570	9570	9570	9570	0
56	20231006	183700	177112810	9570	9570	9570	9570	0
57	20231006	183600	177112810	9570	9570	9570	9570	0
58	20231006	183500	177112810	9570	9570	9570	9570	0
59	20231006	183400	177112810	9570	9570	9570	9570	0
60	20231006	183300	177112810	9570	9570	9570	9570	0
61	20231006	183200	177112810	9570	9570	9570	9570	0
62	20231006	183100	177112810	9570	9570	9570	9570	399
63	20231006	183000	177112810	9570	9570	9570	9570	0
64	20231006	182900	177112810	9570	9570	9570	9570	0
65	20231006	182800	177112810	9570	9570	9570	9570	0
66	20231006	182700	177112810	9570	9570	9570	9570	0
67	20231006	182600	177112810	9570	9570	9570	9570	0
68	20231006	182500	177112810	9570	9570	9570	9570	0
69	20231006	182400	177112810	9570	9570	9570	9570	0
70	20231006	182300	177112810	9570	9570	9570	9570	0
71	20231006	182200	177112810	9570	9570	9570	9570	0
72	20231006	182100	177112810	9570	9570	9570	9570	0
73	20231006	182000	177112810	9570	9570	9570	9570	0
74	20231006	181900	177112810	9570	9570	9570	9570	0
75	20231006	181800	177112810	9570	9570	9570	9570	0
76	20231006	181700	177112810	9570	9570	9570	9570	0
77	20231006	181600	177112810	9570	9570	9570	9570	0
78	20231006	181500	177112810	9570	9570	9570	9570	0
79	20231006	181400	177112810	9570	9570	9570	9570	0
80	20231006	181300	177112810	9570	9570	9570	9570	0
81	20231006	181200	177112810	9570	9570	9570	9570	0
82	20231006	181100	177112810	9570	9570	9570	9570	0
83	20231006	181000	177112810	9570	9570	9570	9570	0
84	20231006	180900	177112810	9570	9570	9570	9570	0
85	20231006	180800	177112810	9570	9570	9570	9570	0
86	20231006	180700	177112810	9570	9570	9570	9570	0
87	20231006	180600	177112810	9570	9570	9570	9570	0
88	20231006	180500	177112810	9570	9570	9570	9570	0
89	20231006	180400	177112810	9570	9570	9570	9570	0
90	20231006	180300	177112810	9570	9570	9570	9570	0
91	20231006	180200	177112810	9570	9570	9570	9570	0
92	20231006	180100	177112810	9570	9570	9570	9570	399
93	20231006	180000	177112810	9570	9570	9570	9570	0
94	20231006	175900	177112810	9570	9570	9570	9570	0
95	20231006	175800	177112810	9570	9570	9570	9570	0
96	20231006	175700	177112810	9570	9570	9570	9570	0
97	20231006	175600	177112810	9570	9570	9570	9570	0
98	20231006	175500	177112810	9570	9570	9570	9570	0
99	20231006	175400	177112810	9570	9570	9570	9570	0
100	20231006	175300	177112810	9570	9570	9570	9570	0
101	20231006	175200	177112810	9570	9570	9570	9570	0
102	20231006	175100	177112810	9570	9570	9570	9570	0
103	20231006	175000	177112810	9570	9570	9570	9570	0
104	20231006	174900	177112810	9570	9570	9570	9570	0
105	20231006	174800	177112810	9570	9570	9570	9570	0
106	20231006	174700	177112810	9570	9570	9570	9570	0
107	20231006	174600	177112810	9570	9570	9570	9570	0
108	20231006	174500	177112810	9570	9570	9570	9570	0
109	20231006	174400	177112810	9570	9570	9570	9570	0
110	20231006	174300	177112810	9570	9570	9570	9570	0
111	20231006	174200	177112810	9570	9570	9570	9570	0
112	20231006	174100	177112810	9570	9570	9570	9570	0
113	20231006	174000	177112810	9570	9570	9570	9570	0
114	20231006	173900	177112810	9570	9570	9570	9570	0
115	20231006	173800	177112810	9570	9570	9570	9570	0
116	20231006	173700	177112810	9570	9570	9570	9570	0
117	20231006	173600	177112810	9570	9570	9570	9570	0
118	20231006	173500	177112810	9570	9570	9570	9570	0
119	20231006	173400	177112810	9570	9570	9570	9570	0
120	20231006	173300	177112810	9570	9570	9570	9570	0
121	20231006	173200	177112810	9570	9570	9570	9570	0
122	20231006	173100	177112810	9570	9570	9570	9570	399
123	20231006	173000	177112810	9570	9570	9570	9570	0
124	20231006	172900	177112810	9570	9570	9570	9570	0
125	20231006	172800	177112810	9570	9570	9570	9570	0
126	20231006	172700	177112810	9570	9570	9570	9570	0
127	20231006	172600	177112810	9570	9570	9570	9570	0
128	20231006	172500	177112810	9570	9570	9570	9570	0
129	20231006	172400	177112810	9570	9570	9570	9570	0
130	20231006	172300	177112810	9570	9570	9570	9570	0
131	20231006	172200	177112810	9570	9570	9570	9570	0
132	20231006	172100	177112810	9570	9570	9570	9570	0
133	20231006	172000	177112810	9570	9570	9570	9570	0
134	20231006	171900	177112810	9570	9570	9570	9570	0
135	20231006	171800	177112810	9570	9570	9570	9570	0
136	20231006	171700	177112810	9570	9570	9570	9570	0
137	20231006	171600	177112810	9570	9570	9570	9570	0
138	20231006	171500	177112810	9570	9570	9570	9570	0
139	20231006	171400	177112810	9570	9570	9570	9570	0
140	20231006	171300	177112810	9570	9570	9570	9570	0
141	20231006	171200	177112810	9570	9570	9570	9570	0
142	20231006	171100	177112810	9570	9570	9570	9570	0
143	20231006	171000	177112810	9570	9570	9570	9570	0
144	20231006	170900	177112810	9570	9570	9570	9570	0
145	20231006	170800	177112810	9570	9570	9570	9570	0
146	20231006	170700	177112810	9570	9570	9570	9570	0
147	20231006	170600	177112810	9570	9570	9570	9570	0
148	20231006	170500	177112810	9570	9570	9570	9570	0
149	20231006	170400	177112810	9570	9570	9570	9570	0
150	20231006	170300	177112810	9570	9570	9570	9570	0
151	20231006	170200	177112810	9570	9570	9570	9570	0
152	20231006	170100	177112810	9570	9570	9570	9570	399
153	20231006	170000	177112810	9570	9570	9570	9570	0
154	20231006	165900	177112810	9570	9570	9570	9570	0
155	20231006	165800	177112810	9570	9570	9570	9570	0
156	20231006	165700	177112810	9570	9570	9570	9570	0
157	20231006	165600	177112810	9570	9570	9570	9570	0
158	20231006	165500	177112810	9570	9570	9570	9570	0
159	20231006	165400	177112810	9570	9570	9570	9570	0
160	20231006	165300	177112810	9570	9570	9570	9570	0
161	20231006	165200	177112810	9570	9570	9570	9570	0
162	20231006	165100	177112810	9570	9570	9570	9570	0
163	20231006	165000	177112810	9570	9570	9570	9570	0
164	20231006	164900	177112810	9570	9570	9570	9570	0
165	20231006	164800	177112810	9570	9570	9570	9570	0
166	20231006	164700	177112810	9570	9570	9570	9570	0
167	20231006	164600	177112810	9570	9570	9570	9570	0
168	20231006	164500	177112810	9570	9570	9570	9570	0
169	20231006	164400	177112810	9570	9570	9570	9570	0
170	20231006	164300	177112810	9570	9570	9570	9570	0
171	20231006	164200	177112810	9570	9570	9570	9570	0
172	20231006	164100	177112810	9570	9570	9570	9570	0
173	20231006	164000	177112810	9570	9570	9570	9570	0
174	20231006	163900	177112810	9570	9570	9570	9570	0
175	20231006	163800	177112810	9570	9570	9570	9570	0
176	20231006	163700	177112810	9570	9570	9570	9570	0
177	20231006	163600	177112810	9570	9570	9570	9570	0
178	20231006	163500	177112810	9570	9570	9570	9570	0
179	20231006	163400	177112810	9570	9570	9570	9570	0
180	20231006	163300	177112810	9570	9570	9570	9570	0
181	20231006	163200	177112810	9570	9570	9570	9570	0
182	20231006	163100	177112810	9570	9570	9570	9570	399
183	20231006	163000	177112810	9570	9570	9570	9570	0
184	20231006	162900	177112810	9570	9570	9570	9570	0
185	20231006	162800	177112810	9570	9570	9570	9570	0
186	20231006	162700	177112810	9570	9570	9570	9570	0
187	20231006	162600	177112810	9570	9570	9570	9570	0
188	20231006	162500	177112810	9570	9570	9570	9570	0
189	20231006	162400	177112810	9570	9570	9570	9570	0
190	20231006	162300	177112810	9570	9570	9570	9570	0
191	20231006	162200	177112810	9570	9570	9570	9570	0
192	20231006	162100	177112810	9570	9570	9570	9570	0
193	20231006	162000	177112810	9570	9570	9570	9570	0
194	20231006	161900	177112810	9570	9570	9570	9570	0
195	20231006	161800	177112810	9570	9570	9570	9570	0
196	20231006	161700	177112810	9570	9570	9570	9570	0
197	20231006	161600	177112810	9570	9570	9570	9570	0
198	20231006	161500	177112810	9570	9570	9570	9570	0
199	20231006	161400	177112810	9570	9570	9570	9570	0
200	20231006	161300	177112810	9570	9570	9570	9570	0
201	20231006	161200	177112810	9570	9570	9570	9570	0
202	20231006	161100	177112810	9570	9570	9570	9570	0
203	20231006	161000	177112810	9570	9570	9570	9570	0
204	20231006	160900	177112810	9570	9570	9570	9570	0
205	20231006	160800	177112810	9570	9570	9570	9570	0
206	20231006	160700	177112810	9570	9570	9570	9570	0
207	20231006	160600	177112810	9570	9570	9570	9570	0
208	20231006	160500	177112810	9570	9570	9570	9570	0
209	20231006	160400	177112810	9570	9570	9570	9570	0
210	20231006	160300	177112810	9570	9570	9570	9570	0
211	20231006	160200	177112810	9570	9570	9570	9570	0
212	20231006	160100	177112810	9570	9570	9570	9570	399
213	20231006	160000	177112810	9570	9570	9570	9570	0
214	20231006	155900	177112810	9570	9570	9570	9570	0
215	20231006	155800	177112810	9570	9570	9570	9570	0
216	20231006	155700	177112810	9570	9570	9570	9570	0
217	20231006	155600	177112810	9570	9570	9570	9570	0
218	20231006	155500	177112810	9570	9570	9570	9570	0
219	20231006	155400	177112810	9570	9570	9570	9570	0
220	20231006	155300	177112810	9570	9570	9570	9570	0
221	20231006	155200	177112810	9570	9570	9570	9570	0
222	20231006	155100	177112810	9570	9570	9570	9570	0
223	20231006	155000	177112810	9570	9570	9570	9570	0
224	20231006	154900	177112810	9570	9570	9570	9570	0
225	20231006	154800	177112810	9570	9570	9570	9570	0
226	20231006	154700	177112810	9570	9570	9570	9570	0
227	20231006	154600	177112810	9570	9570	9570	9570	0
228	20231006	154500	177112810	9570	9570	9570	9570	0
229	20231006	154400	177112810	9570	9570	9570	9570	0
230	20231006	154300	177112810	9570	9570	9570	9570	0
231	20231006	154200	177112810	9570	9570	9570	9570	0
232	20231006	154100	177112810	9570	9570	9570	9570	0
233	20231006	154000	177112810	9570	9570	9570	9570	0
234	20231006	153900	177112810	9570	9570	9570	9570	0
235	20231006	153800	177112810	9570	9570	9570	9570	0
236	20231006	153700	177112810	9570	9570	9570	9570	0
237	20231006	153600	177112810	9570	9570	9570	9570	0
238	20231006	153500	177112810	9570	9570	9570	9570	0
239	20231006	153400	177112810	9570	9570	9570	9570	0
240	20231006	153300	177112810	9570	9570	9570	9570	0
241	20231006	153200	177112810	9570	9570	9570	9570	0
242	20231006	153100	177112810	9570	9570	9570	9570	399
243	20231006	153000	177112810	9570	9570	9570	9570	399
244	20231006	152900	173294380	9540	9540	9540	9540	0
245	20231006	152800	173294380	9540	9540	9540	9540	0
246	20231006	152700	173294380	9540	9540	9540	9540	0
247	20231006	152600	173294380	9540	9540	9540	9540	0
248	20231006	152500	173294380	9540	9540	9540	9540	0
249	20231006	152400	173294380	9540	9540	9540	9540	0
250	20231006	152300	173294380	9540	9540	9540	9540	0
251	20231006	152200	173294380	9540	9540	9540	9540	0
252	20231006	152100	173294380	9540	9540	9540	9540	0
253	20231006	152000	173294380	9540	9540	9540	9540	0
254	20231006	151900	173294380	9540	9540	9540	9540	0
255	20231006	151800	173294380	9540	9540	9540	9540	1
256	20231006	151700	173284840	9520	9520	9520	9520	0
257	20231006	151600	173284840	9520	9520	9520	9520	0
258	20231006	151500	173284840	9520	9520	9520	9520	8
259	20231006	151400	173208680	9520	9520	9520	9520	5
260	20231006	151300	173161080	9480	9480	9480	9480	0
261	20231006	151200	173161080	9480	9480	9480	9480	17
262	20231006	151100	172999920	9480	9480	9480	9480	0
263	20231006	151000	172999920	9480	9480	9480	9480	0
264	20231006	150900	172999920	9480	9480	9480	9480	0
265	20231006	150800	172999920	9480	9480	9480	9480	0
266	20231006	150700	172999920	9480	9480	9480	9480	0
267	20231006	150600	172999920	9480	9480	9480	9480	0
268	20231006	150500	172999920	9480	9480	9480	9480	0
269	20231006	150400	172999920	9480	9480	9480	9480	0
270	20231006	150300	172999920	9480	9480	9480	9480	0
271	20231006	150200	172999920	9480	9480	9480	9480	0
272	20231006	150100	172999920	9480	9480	9480	9480	5
273	20231006	150000	172952520	9510	9510	9510	9510	0
274	20231006	145900	172952520	9510	9510	9510	9510	22
275	20231006	145800	172743300	9510	9490	9510	9490	78
276	20231006	145700	172002320	9480	9480	9480	9480	0
277	20231006	145600	172002320	9480	9480	9480	9480	66
278	20231006	145500	171376640	9480	9480	9480	9480	5
279	20231006	145400	171329240	9480	9490	9490	9480	35
280	20231006	145300	170997110	9490	9500	9500	9490	10
281	20231006	145200	170902120	9500	9500	9500	9500	0
282	20231006	145100	170902120	9500	9500	9500	9500	40
283	20231006	145000	170522120	9500	9500	9500	9500	0
284	20231006	144900	170522120	9500	9500	9500	9500	0
285	20231006	144800	170522120	9500	9500	9500	9500	2
286	20231006	144700	170503120	9500	9500	9500	9500	0
287	20231006	144600	170503120	9500	9500	9500	9500	0
288	20231006	144500	170503120	9500	9500	9500	9500	10
289	20231006	144400	170408120	9530	9530	9530	9530	0
290	20231006	144300	170408120	9530	9530	9530	9530	0
291	20231006	144200	170408120	9530	9510	9530	9510	10
292	20231006	144100	170312840	9510	9520	9530	9510	12
293	20231006	144000	170198630	9510	9510	9510	9510	3
294	20231006	143900	170170100	9480	9480	9480	9480	16
295	20231006	143800	170018420	9500	9500	9500	9500	108
296	20231006	143700	168992420	9500	9510	9510	9500	162
297	20231006	143600	167453150	9510	9510	9510	9510	20
298	20231006	143500	167262950	9510	9510	9510	9510	30
299	20231006	143400	166977650	9510	9520	9520	9510	10
300	20231006	143300	166882520	9550	9550	9550	9550	1
301	20231006	143200	166872970	9550	9550	9550	9550	0
302	20231006	143100	166872970	9550	9550	9550	9550	0
303	20231006	143000	166872970	9550	9540	9550	9540	60
304	20231006	142900	166300420	9530	9530	9530	9530	10
305	20231006	142800	166205120	9530	9530	9530	9530	0
306	20231006	142700	166205120	9530	9530	9530	9530	0
307	20231006	142600	166205120	9530	9530	9530	9530	0
308	20231006	142500	166205120	9530	9530	9530	9530	0
309	20231006	142400	166205120	9530	9530	9530	9530	0
310	20231006	142300	166205120	9530	9530	9530	9530	0
311	20231006	142200	166205120	9530	9530	9530	9530	0
312	20231006	142100	166205120	9530	9530	9530	9530	20
313	20231006	142000	166014520	9530	9530	9530	9530	10
314	20231006	141900	165919220	9530	9530	9530	9530	0
315	20231006	141800	165919220	9530	9530	9530	9530	0
316	20231006	141700	165919220	9530	9530	9530	9530	0
317	20231006	141600	165919220	9530	9530	9530	9530	0
318	20231006	141500	165919220	9530	9530	9530	9530	0
319	20231006	141400	165919220	9530	9530	9530	9530	0
320	20231006	141300	165919220	9530	9530	9530	9530	0
321	20231006	141200	165919220	9530	9530	9530	9530	0
322	20231006	141100	165919220	9530	9530	9530	9530	0
323	20231006	141000	165919220	9530	9540	9540	9530	85
324	20231006	140900	165108340	9540	9540	9540	9540	0
325	20231006	140800	165108340	9540	9540	9540	9540	0
326	20231006	140700	165108340	9540	9540	9540	9540	0
327	20231006	140600	165108340	9540	9540	9540	9540	0
328	20231006	140500	165108340	9540	9540	9540	9540	0
329	20231006	140400	165108340	9540	9540	9540	9540	4
330	20231006	140300	165070180	9550	9550	9550	9550	0
331	20231006	140200	165070180	9550	9550	9550	9550	0
332	20231006	140100	165070180	9550	9550	9550	9550	0
333	20231006	140000	165070180	9550	9550	9550	9550	0
334	20231006	135900	165070180	9550	9550	9550	9550	0
335	20231006	135800	165070180	9550	9550	9550	9550	0
336	20231006	135700	165070180	9550	9550	9550	9550	0
337	20231006	135600	165070180	9550	9550	9550	9550	0
338	20231006	135500	165070180	9550	9550	9550	9550	0
339	20231006	135400	165070180	9550	9550	9550	9550	0
340	20231006	135300	165070180	9550	9550	9550	9550	0
341	20231006	135200	165070180	9550	9550	9550	9550	0
342	20231006	135100	165070180	9550	9550	9550	9550	79
343	20231006	135000	164315730	9570	9570	9570	9570	0
344	20231006	134900	164315730	9570	9570	9570	9570	0
345	20231006	134800	164315730	9570	9570	9570	9570	10
346	20231006	134700	164220030	9560	9560	9560	9560	0
347	20231006	134600	164220030	9560	9560	9560	9560	0
348	20231006	134500	164220030	9560	9560	9560	9560	0
349	20231006	134400	164220030	9560	9560	9560	9560	0
350	20231006	134300	164220030	9560	9560	9560	9560	0
351	20231006	134200	164220030	9560	9560	9560	9560	0
352	20231006	134100	164220030	9560	9560	9560	9560	0
353	20231006	134000	164220030	9560	9560	9560	9560	3
354	20231006	133900	164191350	9570	9570	9570	9570	0
355	20231006	133800	164191350	9570	9570	9570	9570	0
356	20231006	133700	164191350	9570	9570	9570	9570	0
357	20231006	133600	164191350	9570	9570	9570	9570	0
358	20231006	133500	164191350	9570	9570	9570	9570	0
359	20231006	133400	164191350	9570	9570	9570	9570	0
360	20231006	133300	164191350	9570	9570	9570	9570	0
361	20231006	133200	164191350	9570	9570	9570	9570	0
362	20231006	133100	164191350	9570	9570	9570	9570	0
363	20231006	133000	164191350	9570	9570	9570	9570	0
364	20231006	132900	164191350	9570	9570	9570	9570	0
365	20231006	132800	164191350	9570	9570	9570	9570	0
366	20231006	132700	164191350	9570	9570	9570	9570	0
367	20231006	132600	164191350	9570	9570	9570	9570	0
368	20231006	132500	164191350	9570	9570	9570	9570	0
369	20231006	132400	164191350	9570	9570	9570	9570	0
370	20231006	132300	164191350	9570	9570	9570	9570	0
371	20231006	132200	164191350	9570	9570	9570	9570	2
372	20231006	132100	164172210	9570	9560	9570	9560	20
373	20231006	132000	163980980	9560	9550	9560	9550	64
374	20231006	131900	163369580	9580	9580	9580	9580	0
375	20231006	131800	163369580	9580	9580	9580	9580	0
376	20231006	131700	163369580	9580	9580	9580	9580	0
377	20231006	131600	163369580	9580	9580	9580	9580	0
378	20231006	131500	163369580	9580	9580	9580	9580	0
379	20231006	131400	163369580	9580	9580	9580	9580	0
380	20231006	131300	163369580	9580	9580	9580	9580	0
381	20231006	131200	163369580	9580	9580	9580	9580	0
382	20231006	131100	163369580	9580	9580	9580	9580	0
383	20231006	131000	163369580	9580	9580	9580	9580	0
384	20231006	130900	163369580	9580	9580	9580	9580	0
385	20231006	130800	163369580	9580	9580	9580	9580	0
386	20231006	130700	163369580	9580	9580	9580	9580	0
387	20231006	130600	163369580	9580	9580	9580	9580	0
388	20231006	130500	163369580	9580	9580	9580	9580	0
389	20231006	130400	163369580	9580	9580	9580	9580	0
390	20231006	130300	163369580	9580	9580	9580	9580	0
391	20231006	130200	163369580	9580	9580	9580	9580	0
392	20231006	130100	163369580	9580	9580	9580	9580	0
393	20231006	130000	163369580	9580	9580	9580	9580	0
394	20231006	125900	163369580	9580	9580	9580	9580	0
395	20231006	125800	163369580	9580	9580	9580	9580	0
396	20231006	125700	163369580	9580	9580	9580	9580	0
397	20231006	125600	163369580	9580	9580	9580	9580	0
398	20231006	125500	163369580	9580	9580	9580	9580	0
399	20231006	125400	163369580	9580	9580	9580	9580	0
400	20231006	125300	163369580	9580	9580	9580	9580	40
401	20231006	125200	162986380	9580	9580	9580	9580	0
402	20231006	125100	162986380	9580	9580	9580	9580	0
403	20231006	125000	162986380	9580	9580	9580	9580	0
404	20231006	124900	162986380	9580	9580	9580	9580	0
405	20231006	124800	162986380	9580	9580	9580	9580	3
406	20231006	124700	162957640	9580	9580	9580	9580	9
407	20231006	124600	162871420	9540	9550	9550	9540	1078
408	20231006	124500	152576570	9580	9580	9580	9580	0
409	20231006	124400	152576570	9580	9580	9580	9580	0
410	20231006	124300	152576570	9580	9580	9580	9580	10
411	20231006	124200	152480770	9560	9560	9560	9560	0
412	20231006	124100	152480770	9560	9560	9560	9560	0
413	20231006	124000	152480770	9560	9550	9560	9550	38
414	20231006	123900	152117590	9540	9540	9540	9540	0
415	20231006	123800	152117590	9540	9540	9540	9540	32
416	20231006	123700	151812310	9540	9540	9540	9540	0
417	20231006	123600	151812310	9540	9540	9540	9540	0
418	20231006	123500	151812310	9540	9540	9540	9540	0
419	20231006	123400	151812310	9540	9540	9540	9540	100
420	20231006	123300	150858310	9540	9540	9540	9540	0
421	20231006	123200	150858310	9540	9540	9540	9540	0
422	20231006	123100	150858310	9540	9540	9540	9540	0
423	20231006	123000	150858310	9540	9540	9540	9540	10
424	20231006	122900	150762910	9540	9540	9540	9540	8
425	20231006	122800	150686590	9560	9560	9560	9560	0
426	20231006	122700	150686590	9560	9560	9560	9560	0
427	20231006	122600	150686590	9560	9560	9560	9560	0
428	20231006	122500	150686590	9560	9560	9560	9560	0
429	20231006	122400	150686590	9560	9560	9560	9560	0
430	20231006	122300	150686590	9560	9560	9560	9560	0
431	20231006	122200	150686590	9560	9560	9560	9560	0
432	20231006	122100	150686590	9560	9560	9560	9560	6
433	20231006	122000	150629230	9560	9560	9560	9560	4
434	20231006	121900	150590990	9570	9570	9570	9570	0
435	20231006	121800	150590990	9570	9570	9570	9570	0
436	20231006	121700	150590990	9570	9570	9570	9570	0
437	20231006	121600	150590990	9570	9570	9570	9570	0
438	20231006	121500	150590990	9570	9570	9570	9570	0
439	20231006	121400	150590990	9570	9570	9570	9570	1
440	20231006	121300	150581420	9570	9570	9570	9570	0
441	20231006	121200	150581420	9570	9570	9570	9570	0
442	20231006	121100	150581420	9570	9570	9570	9570	0
443	20231006	121000	150581420	9570	9570	9570	9570	24
444	20231006	120900	150351740	9540	9540	9540	9540	0
445	20231006	120800	150351740	9540	9540	9540	9540	0
446	20231006	120700	150351740	9540	9540	9540	9540	0
447	20231006	120600	150351740	9540	9540	9540	9540	0
448	20231006	120500	150351740	9540	9540	9540	9540	0
449	20231006	120400	150351740	9540	9540	9540	9540	0
450	20231006	120300	150351740	9540	9540	9540	9540	0
451	20231006	120200	150351740	9540	9540	9540	9540	0
452	20231006	120100	150351740	9540	9540	9540	9540	0
453	20231006	120000	150351740	9540	9540	9540	9540	0
454	20231006	115900	150351740	9540	9540	9540	9540	0
455	20231006	115800	150351740	9540	9540	9540	9540	9
456	20231006	115700	150265880	9530	9530	9530	9530	10
457	20231006	115600	150170580	9530	9530	9530	9530	20
458	20231006	115500	149979980	9530	9530	9530	9530	10
459	20231006	115400	149884680	9580	9580	9580	9580	0
460	20231006	115300	149884680	9580	9580	9580	9580	0
461	20231006	115200	149884680	9580	9580	9580	9580	0
462	20231006	115100	149884680	9580	9580	9580	9580	0
463	20231006	115000	149884680	9580	9580	9580	9580	0
464	20231006	114900	149884680	9580	9580	9580	9580	0
465	20231006	114800	149884680	9580	9580	9580	9580	0
466	20231006	114700	149884680	9580	9580	9580	9580	0
467	20231006	114600	149884680	9580	9580	9580	9580	0
468	20231006	114500	149884680	9580	9580	9580	9580	0
469	20231006	114400	149884680	9580	9580	9580	9580	1
470	20231006	114300	149875100	9530	9530	9530	9530	0
471	20231006	114200	149875100	9530	9530	9530	9530	0
472	20231006	114100	149875100	9530	9530	9530	9530	0
473	20231006	114000	149875100	9530	9530	9530	9530	50
474	20231006	113900	149398600	9550	9550	9550	9550	0
475	20231006	113800	149398600	9550	9550	9550	9550	0
476	20231006	113700	149398600	9550	9550	9550	9550	0
477	20231006	113600	149398600	9550	9550	9550	9550	0
478	20231006	113500	149398600	9550	9550	9550	9550	0
479	20231006	113400	149398600	9550	9550	9550	9550	0
480	20231006	113300	149398600	9550	9550	9550	9550	0
481	20231006	113200	149398600	9550	9550	9550	9550	0
482	20231006	113100	149398600	9550	9550	9550	9550	0
483	20231006	113000	149398600	9550	9550	9550	9550	0
484	20231006	112900	149398600	9550	9550	9550	9550	76
485	20231006	112800	148672800	9530	9530	9530	9530	0
486	20231006	112700	148672800	9530	9530	9530	9530	0
487	20231006	112600	148672800	9530	9530	9530	9530	7
488	20231006	112500	148606090	9530	9530	9530	9530	64
489	20231006	112400	147996170	9530	9530	9530	9530	0
490	20231006	112300	147996170	9530	9530	9530	9530	0
491	20231006	112200	147996170	9530	9530	9530	9530	50
492	20231006	112100	147519670	9530	9530	9530	9530	50
493	20231006	112000	147043170	9530	9530	9530	9530	0
494	20231006	111900	147043170	9530	9530	9530	9530	0
495	20231006	111800	147043170	9530	9530	9530	9530	0
496	20231006	111700	147043170	9530	9530	9530	9530	0
497	20231006	111600	147043170	9530	9530	9530	9530	105
498	20231006	111500	146042520	9500	9500	9500	9500	0
499	20231006	111400	146042520	9500	9500	9500	9500	5
500	20231006	111300	145995020	9470	9470	9470	9470	0
501	20231006	111200	145995020	9470	9470	9470	9470	0
502	20231006	111100	145995020	9470	9500	9500	9470	99
503	20231006	111000	145054670	9500	9500	9500	9500	0
504	20231006	110900	145054670	9500	9500	9500	9500	8
505	20231006	110800	144978670	9510	9510	9510	9510	18
506	20231006	110700	144807490	9510	9510	9510	9510	0
507	20231006	110600	144807490	9510	9510	9510	9510	0
508	20231006	110500	144807490	9510	9510	9510	9510	5
509	20231006	110400	144759940	9510	9510	9510	9510	0
510	20231006	110300	144759940	9510	9510	9510	9510	0
511	20231006	110200	144759940	9510	9510	9510	9510	0
512	20231006	110100	144759940	9510	9510	9510	9510	0
513	20231006	110000	144759940	9510	9510	9510	9510	0
514	20231006	105900	144759940	9510	9510	9510	9510	0
515	20231006	105800	144759940	9510	9510	9510	9510	0
516	20231006	105700	144759940	9510	9510	9510	9510	3
517	20231006	105600	144731410	9510	9510	9510	9510	10
518	20231006	105500	144636310	9510	9510	9510	9510	0
519	20231006	105400	144636310	9510	9510	9510	9510	0
520	20231006	105300	144636310	9510	9510	9510	9510	0
521	20231006	105200	144636310	9510	9510	9510	9510	0
522	20231006	105100	144636310	9510	9510	9510	9510	0
523	20231006	105000	144636310	9510	9510	9510	9510	0
524	20231006	104900	144636310	9510	9510	9510	9510	0
525	20231006	104800	144636310	9510	9510	9510	9510	0
526	20231006	104700	144636310	9510	9510	9510	9510	0
527	20231006	104600	144636310	9510	9510	9510	9510	1
528	20231006	104500	144626800	9510	9510	9510	9510	0
529	20231006	104400	144626800	9510	9510	9510	9510	0
530	20231006	104300	144626800	9510	9510	9510	9510	0
531	20231006	104200	144626800	9510	9510	9510	9510	0
532	20231006	104100	144626800	9510	9510	9510	9510	0
533	20231006	104000	144626800	9510	9520	9520	9510	45
534	20231006	103900	144198580	9550	9550	9550	9550	0
535	20231006	103800	144198580	9550	9550	9550	9550	0
536	20231006	103700	144198580	9550	9550	9550	9550	0
537	20231006	103600	144198580	9550	9550	9550	9550	0
538	20231006	103500	144198580	9550	9550	9550	9550	203
539	20231006	103400	142259930	9550	9550	9550	9550	0
540	20231006	103300	142259930	9550	9550	9550	9550	0
541	20231006	103200	142259930	9550	9550	9550	9550	0
542	20231006	103100	142259930	9550	9550	9550	9550	0
543	20231006	103000	142259930	9550	9550	9550	9550	0
544	20231006	102900	142259930	9550	9550	9550	9550	0
545	20231006	102800	142259930	9550	9550	9550	9550	0
546	20231006	102700	142259930	9550	9550	9550	9550	0
547	20231006	102600	142259930	9550	9550	9550	9550	0
548	20231006	102500	142259930	9550	9550	9550	9550	0
549	20231006	102400	142259930	9550	9550	9550	9550	0
550	20231006	102300	142259930	9550	9550	9550	9550	0
551	20231006	102200	142259930	9550	9550	9550	9550	0
552	20231006	102100	142259930	9550	9550	9550	9550	0
553	20231006	102000	142259930	9550	9550	9550	9550	1
554	20231006	101900	142250380	9550	9550	9550	9550	0
555	20231006	101800	142250380	9550	9550	9550	9550	0
556	20231006	101700	142250380	9550	9550	9550	9550	0
557	20231006	101600	142250380	9550	9550	9550	9550	1
558	20231006	101500	142240830	9550	9550	9550	9550	0
559	20231006	101400	142240830	9550	9550	9550	9550	0
560	20231006	101300	142240830	9550	9550	9550	9550	0
561	20231006	101200	142240830	9550	9550	9550	9550	2
562	20231006	101100	142221730	9550	9550	9550	9550	252
563	20231006	101000	139815130	9550	9550	9550	9550	48
564	20231006	100900	139356730	9550	9570	9570	9550	91
565	20231006	100800	138485920	9600	9600	9600	9600	0
566	20231006	100700	138485920	9600	9600	9600	9600	0
567	20231006	100600	138485920	9600	9600	9600	9600	0
568	20231006	100500	138485920	9600	9600	9600	9600	12
569	20231006	100400	138370720	9600	9600	9600	9600	0
570	20231006	100300	138370720	9600	9560	9600	9560	848
571	20231006	100200	130250740	9550	9540	9550	9540	200
572	20231006	100100	128340840	9510	9510	9510	9510	10
573	20231006	100000	128245740	9510	9510	9510	9510	100
574	20231006	095900	127294740	9540	9540	9540	9540	0
575	20231006	095800	127294740	9540	9540	9540	9540	8
576	20231006	095700	127218420	9550	9550	9550	9550	0
577	20231006	095600	127218420	9550	9550	9550	9550	0
578	20231006	095500	127218420	9550	9500	9550	9500	854
579	20231006	095400	119091430	9490	9480	9490	9480	400
580	20231006	095300	115297430	9470	9470	9470	9470	0
581	20231006	095200	115297430	9470	9460	9470	9460	146
582	20231006	095100	113915910	9450	9450	9450	9450	280
583	20231006	095000	111269910	9440	9440	9440	9440	0
584	20231006	094900	111269910	9440	9440	9440	9440	0
585	20231006	094800	111269910	9440	9440	9440	9440	0
586	20231006	094700	111269910	9440	9440	9440	9440	0
587	20231006	094600	111269910	9440	9430	9440	9430	168
588	20231006	094500	109684670	9410	9430	9430	9400	259
589	20231006	094400	107249490	9440	9440	9440	9440	0
590	20231006	094300	107249490	9440	9440	9440	9440	48
591	20231006	094200	106796370	9510	9510	9510	9510	1
592	20231006	094100	106786860	9480	9480	9480	9480	0
593	20231006	094000	106786860	9480	9480	9480	9480	28
594	20231006	093900	106521420	9520	9520	9520	9520	1
595	20231006	093800	106511900	9480	9500	9500	9480	124
596	20231006	093700	105334000	9530	9530	9530	9530	0
597	20231006	093600	105334000	9530	9530	9530	9530	200
598	20231006	093500	103428000	9500	9500	9530	9500	740
599	20231006	093400	96396080	9530	9530	9530	9530	1
600	20231006	093300	96386550	9510	9510	9510	9510	19
601	20231006	093200	96205860	9540	9540	9540	9510	25
602	20231006	093100	95967510	9500	9500	9500	9500	0
603	20231006	093000	95967510	9500	9480	9500	9480	433
604	20231006	092900	91858040	9470	9470	9470	9470	0
605	20231006	092800	91858040	9470	9470	9470	9470	0
606	20231006	092700	91858040	9470	9470	9470	9470	118
607	20231006	092600	90740580	9480	9480	9480	9480	0
608	20231006	092500	90740580	9480	9480	9480	9480	0
609	20231006	092400	90740580	9480	9480	9480	9480	0
610	20231006	092300	90740580	9480	9480	9480	9480	2
611	20231006	092200	90721620	9480	9480	9480	9480	236
612	20231006	092100	88484340	9410	9410	9410	9410	130
613	20231006	092000	87261040	9410	9410	9410	9410	0
614	20231006	091900	87261040	9410	9410	9410	9410	0
615	20231006	091800	87261040	9410	9410	9410	9410	13
616	20231006	091700	87138710	9410	9410	9410	9410	9
617	20231006	091600	87054020	9410	9410	9410	9410	1
618	20231006	091500	87044610	9410	9410	9410	9410	0
619	20231006	091400	87044610	9410	9410	9410	9410	0
620	20231006	091300	87044610	9410	9410	9410	9410	60
621	20231006	091200	86480010	9400	9400	9400	9400	267
622	20231006	091100	83970210	9400	9400	9400	9400	0
623	20231006	091000	83970210	9400	9470	9470	9400	18
624	20231006	090900	83799820	9360	9360	9360	9360	0
625	20231006	090800	83799820	9360	9360	9360	9360	0
626	20231006	090700	83799820	9360	9360	9360	9360	0
627	20231006	090600	83799820	9360	9290	9370	9290	2365
628	20231006	090500	61687980	9290	9300	9300	9290	3
629	20231006	090400	61660090	9320	9320	9320	9320	23
630	20231006	090300	61445730	9330	9270	9330	9230	351
631	20231006	090200	58185600	9270	9270	9270	9270	0
632	20231006	090100	58185600	9270	9270	9270	9270	1
633	20231006	090000	58176330	9250	9100	9500	9100	6377