KissMeData/140610/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	200100	86627100	9220	9000	9220	9000	37
3	20231023	200000	86627100	9220	9220	9220	9220	0
4	20231023	195900	86627100	9220	9220	9220	9220	0
5	20231023	195800	86627100	9220	9220	9220	9220	0
6	20231023	195700	86627100	9220	9220	9220	9220	0
7	20231023	195600	86627100	9220	9220	9220	9220	0
8	20231023	195500	86627100	9220	9220	9220	9220	0
9	20231023	195400	86627100	9220	9220	9220	9220	0
10	20231023	195300	86627100	9220	9220	9220	9220	0
11	20231023	195200	86627100	9220	9220	9220	9220	0
12	20231023	195100	86627100	9220	9220	9220	9220	0
13	20231023	195000	86627100	9220	9220	9220	9220	0
14	20231023	194900	86627100	9220	9220	9220	9220	0
15	20231023	194800	86627100	9220	9220	9220	9220	0
16	20231023	194700	86627100	9220	9220	9220	9220	0
17	20231023	194600	86627100	9220	9220	9220	9220	0
18	20231023	194500	86627100	9220	9220	9220	9220	0
19	20231023	194400	86627100	9220	9220	9220	9220	0
20	20231023	194300	86627100	9220	9220	9220	9220	0
21	20231023	194200	86627100	9220	9220	9220	9220	0
22	20231023	194100	86627100	9220	9220	9220	9220	0
23	20231023	194000	86627100	9220	9220	9220	9220	0
24	20231023	193900	86627100	9220	9220	9220	9220	0
25	20231023	193800	86627100	9220	9220	9220	9220	0
26	20231023	193700	86627100	9220	9220	9220	9220	0
27	20231023	193600	86627100	9220	9220	9220	9220	0
28	20231023	193500	86627100	9220	9220	9220	9220	0
29	20231023	193400	86627100	9220	9220	9220	9220	0
30	20231023	193300	86627100	9220	9220	9220	9220	0
31	20231023	193200	86627100	9220	9220	9220	9220	0
32	20231023	193100	86627100	9220	9000	9220	9000	37
33	20231023	193000	86627100	9220	9220	9220	9220	0
34	20231023	192900	86627100	9220	9220	9220	9220	0
35	20231023	192800	86627100	9220	9220	9220	9220	0
36	20231023	192700	86627100	9220	9220	9220	9220	0
37	20231023	192600	86627100	9220	9220	9220	9220	0
38	20231023	192500	86627100	9220	9220	9220	9220	0
39	20231023	192400	86627100	9220	9220	9220	9220	0
40	20231023	192300	86627100	9220	9220	9220	9220	0
41	20231023	192200	86627100	9220	9220	9220	9220	0
42	20231023	192100	86627100	9220	9220	9220	9220	0
43	20231023	192000	86627100	9220	9220	9220	9220	0
44	20231023	191900	86627100	9220	9220	9220	9220	0
45	20231023	191800	86627100	9220	9220	9220	9220	0
46	20231023	191700	86627100	9220	9220	9220	9220	0
47	20231023	191600	86627100	9220	9220	9220	9220	0
48	20231023	191500	86627100	9220	9220	9220	9220	0
49	20231023	191400	86627100	9220	9220	9220	9220	0
50	20231023	191300	86627100	9220	9220	9220	9220	0
51	20231023	191200	86627100	9220	9220	9220	9220	0
52	20231023	191100	86627100	9220	9220	9220	9220	0
53	20231023	191000	86627100	9220	9220	9220	9220	0
54	20231023	190900	86627100	9220	9220	9220	9220	0
55	20231023	190800	86627100	9220	9220	9220	9220	0
56	20231023	190700	86627100	9220	9220	9220	9220	0
57	20231023	190600	86627100	9220	9220	9220	9220	0
58	20231023	190500	86627100	9220	9220	9220	9220	0
59	20231023	190400	86627100	9220	9220	9220	9220	0
60	20231023	190300	86627100	9220	9220	9220	9220	0
61	20231023	190200	86627100	9220	9220	9220	9220	0
62	20231023	190100	86627100	9220	9000	9220	9000	37
63	20231023	190000	86627100	9220	9220	9220	9220	0
64	20231023	185900	86627100	9220	9220	9220	9220	0
65	20231023	185800	86627100	9220	9220	9220	9220	0
66	20231023	185700	86627100	9220	9220	9220	9220	0
67	20231023	185600	86627100	9220	9220	9220	9220	0
68	20231023	185500	86627100	9220	9220	9220	9220	0
69	20231023	185400	86627100	9220	9220	9220	9220	0
70	20231023	185300	86627100	9220	9220	9220	9220	0
71	20231023	185200	86627100	9220	9220	9220	9220	0
72	20231023	185100	86627100	9220	9220	9220	9220	0
73	20231023	185000	86627100	9220	9220	9220	9220	0
74	20231023	184900	86627100	9220	9220	9220	9220	0
75	20231023	184800	86627100	9220	9220	9220	9220	0
76	20231023	184700	86627100	9220	9220	9220	9220	0
77	20231023	184600	86627100	9220	9220	9220	9220	0
78	20231023	184500	86627100	9220	9220	9220	9220	0
79	20231023	184400	86627100	9220	9220	9220	9220	0
80	20231023	184300	86627100	9220	9220	9220	9220	0
81	20231023	184200	86627100	9220	9220	9220	9220	0
82	20231023	184100	86627100	9220	9220	9220	9220	0
83	20231023	184000	86627100	9220	9220	9220	9220	0
84	20231023	183900	86627100	9220	9220	9220	9220	0
85	20231023	183800	86627100	9220	9220	9220	9220	0
86	20231023	183700	86627100	9220	9220	9220	9220	0
87	20231023	183600	86627100	9220	9220	9220	9220	0
88	20231023	183500	86627100	9220	9220	9220	9220	0
89	20231023	183400	86627100	9220	9220	9220	9220	0
90	20231023	183300	86627100	9220	9220	9220	9220	0
91	20231023	183200	86627100	9220	9220	9220	9220	0
92	20231023	183100	86627100	9220	9000	9220	9000	37
93	20231023	183000	86627100	9220	9220	9220	9220	0
94	20231023	182900	86627100	9220	9220	9220	9220	0
95	20231023	182800	86627100	9220	9220	9220	9220	0
96	20231023	182700	86627100	9220	9220	9220	9220	0
97	20231023	182600	86627100	9220	9220	9220	9220	0
98	20231023	182500	86627100	9220	9220	9220	9220	0
99	20231023	182400	86627100	9220	9220	9220	9220	0
100	20231023	182300	86627100	9220	9220	9220	9220	0
101	20231023	182200	86627100	9220	9220	9220	9220	0
102	20231023	182100	86627100	9220	9220	9220	9220	0
103	20231023	182000	86627100	9220	9220	9220	9220	0
104	20231023	181900	86627100	9220	9220	9220	9220	0
105	20231023	181800	86627100	9220	9220	9220	9220	0
106	20231023	181700	86627100	9220	9220	9220	9220	0
107	20231023	181600	86627100	9220	9220	9220	9220	0
108	20231023	181500	86627100	9220	9220	9220	9220	0
109	20231023	181400	86627100	9220	9220	9220	9220	0
110	20231023	181300	86627100	9220	9220	9220	9220	0
111	20231023	181200	86627100	9220	9220	9220	9220	0
112	20231023	181100	86627100	9220	9220	9220	9220	0
113	20231023	181000	86627100	9220	9220	9220	9220	0
114	20231023	180900	86627100	9220	9220	9220	9220	0
115	20231023	180800	86627100	9220	9220	9220	9220	0
116	20231023	180700	86627100	9220	9220	9220	9220	0
117	20231023	180600	86627100	9220	9220	9220	9220	0
118	20231023	180500	86627100	9220	9220	9220	9220	0
119	20231023	180400	86627100	9220	9220	9220	9220	0
120	20231023	180300	86627100	9220	9220	9220	9220	0
121	20231023	180200	86627100	9220	9220	9220	9220	0
122	20231023	180100	86627100	9220	9000	9220	9000	37
123	20231023	180000	86627100	9220	9220	9220	9220	0
124	20231023	175900	86627100	9220	9220	9220	9220	0
125	20231023	175800	86627100	9220	9220	9220	9220	0
126	20231023	175700	86627100	9220	9220	9220	9220	0
127	20231023	175600	86627100	9220	9220	9220	9220	0
128	20231023	175500	86627100	9220	9220	9220	9220	0
129	20231023	175400	86627100	9220	9220	9220	9220	0
130	20231023	175300	86627100	9220	9220	9220	9220	0
131	20231023	175200	86627100	9220	9220	9220	9220	0
132	20231023	175100	86627100	9220	9220	9220	9220	0
133	20231023	175000	86627100	9220	9220	9220	9220	0
134	20231023	174900	86627100	9220	9220	9220	9220	0
135	20231023	174800	86627100	9220	9220	9220	9220	0
136	20231023	174700	86627100	9220	9220	9220	9220	0
137	20231023	174600	86627100	9220	9220	9220	9220	0
138	20231023	174500	86627100	9220	9220	9220	9220	0
139	20231023	174400	86627100	9220	9220	9220	9220	0
140	20231023	174300	86627100	9220	9220	9220	9220	0
141	20231023	174200	86627100	9220	9220	9220	9220	0
142	20231023	174100	86627100	9220	9220	9220	9220	0
143	20231023	174000	86627100	9220	9220	9220	9220	0
144	20231023	173900	86627100	9220	9220	9220	9220	0
145	20231023	173800	86627100	9220	9220	9220	9220	0
146	20231023	173700	86627100	9220	9220	9220	9220	0
147	20231023	173600	86627100	9220	9220	9220	9220	0
148	20231023	173500	86627100	9220	9220	9220	9220	0
149	20231023	173400	86627100	9220	9220	9220	9220	0
150	20231023	173300	86627100	9220	9220	9220	9220	0
151	20231023	173200	86627100	9220	9220	9220	9220	0
152	20231023	173100	86627100	9220	9000	9220	9000	37
153	20231023	173000	86627100	9220	9220	9220	9220	0
154	20231023	172900	86627100	9220	9220	9220	9220	0
155	20231023	172800	86627100	9220	9220	9220	9220	0
156	20231023	172700	86627100	9220	9220	9220	9220	0
157	20231023	172600	86627100	9220	9220	9220	9220	0
158	20231023	172500	86627100	9220	9220	9220	9220	0
159	20231023	172400	86627100	9220	9220	9220	9220	0
160	20231023	172300	86627100	9220	9220	9220	9220	0
161	20231023	172200	86627100	9220	9220	9220	9220	0
162	20231023	172100	86627100	9220	9220	9220	9220	0
163	20231023	172000	86627100	9220	9220	9220	9220	0
164	20231023	171900	86627100	9220	9220	9220	9220	0
165	20231023	171800	86627100	9220	9220	9220	9220	0
166	20231023	171700	86627100	9220	9220	9220	9220	0
167	20231023	171600	86627100	9220	9220	9220	9220	0
168	20231023	171500	86627100	9220	9220	9220	9220	0
169	20231023	171400	86627100	9220	9220	9220	9220	0
170	20231023	171300	86627100	9220	9220	9220	9220	0
171	20231023	171200	86627100	9220	9220	9220	9220	0
172	20231023	171100	86627100	9220	9220	9220	9220	0
173	20231023	171000	86627100	9220	9220	9220	9220	0
174	20231023	170900	86627100	9220	9220	9220	9220	0
175	20231023	170800	86627100	9220	9220	9220	9220	0
176	20231023	170700	86627100	9220	9220	9220	9220	0
177	20231023	170600	86627100	9220	9220	9220	9220	0
178	20231023	170500	86627100	9220	9220	9220	9220	0
179	20231023	170400	86627100	9220	9220	9220	9220	0
180	20231023	170300	86627100	9220	9220	9220	9220	0
181	20231023	170200	86627100	9220	9220	9220	9220	0
182	20231023	170100	86627100	9220	9000	9220	9000	37
183	20231023	170000	86627100	9220	9220	9220	9220	0
184	20231023	165900	86627100	9220	9220	9220	9220	0
185	20231023	165800	86627100	9220	9220	9220	9220	0
186	20231023	165700	86627100	9220	9220	9220	9220	0
187	20231023	165600	86627100	9220	9220	9220	9220	0
188	20231023	165500	86627100	9220	9220	9220	9220	0
189	20231023	165400	86627100	9220	9220	9220	9220	0
190	20231023	165300	86627100	9220	9220	9220	9220	0
191	20231023	165200	86627100	9220	9220	9220	9220	0
192	20231023	165100	86627100	9220	9220	9220	9220	0
193	20231023	165000	86627100	9220	9220	9220	9220	0
194	20231023	164900	86627100	9220	9220	9220	9220	0
195	20231023	164800	86627100	9220	9220	9220	9220	0
196	20231023	164700	86627100	9220	9220	9220	9220	0
197	20231023	164600	86627100	9220	9220	9220	9220	0
198	20231023	164500	86627100	9220	9220	9220	9220	0
199	20231023	164400	86627100	9220	9220	9220	9220	0
200	20231023	164300	86627100	9220	9220	9220	9220	0
201	20231023	164200	86627100	9220	9220	9220	9220	0
202	20231023	164100	86627100	9220	9220	9220	9220	0
203	20231023	164000	86627100	9220	9220	9220	9220	0
204	20231023	163900	86627100	9220	9220	9220	9220	0
205	20231023	163800	86627100	9220	9220	9220	9220	0
206	20231023	163700	86627100	9220	9220	9220	9220	0
207	20231023	163600	86627100	9220	9220	9220	9220	0
208	20231023	163500	86627100	9220	9220	9220	9220	0
209	20231023	163400	86627100	9220	9220	9220	9220	0
210	20231023	163300	86627100	9220	9220	9220	9220	0
211	20231023	163200	86627100	9220	9220	9220	9220	0
212	20231023	163100	86627100	9220	9000	9220	9000	37
213	20231023	163000	86627100	9220	9220	9220	9220	0
214	20231023	162900	86627100	9220	9220	9220	9220	0
215	20231023	162800	86627100	9220	9220	9220	9220	0
216	20231023	162700	86627100	9220	9220	9220	9220	0
217	20231023	162600	86627100	9220	9220	9220	9220	0
218	20231023	162500	86627100	9220	9220	9220	9220	0
219	20231023	162400	86627100	9220	9220	9220	9220	0
220	20231023	162300	86627100	9220	9220	9220	9220	0
221	20231023	162200	86627100	9220	9220	9220	9220	0
222	20231023	162100	86627100	9220	9220	9220	9220	0
223	20231023	162000	86627100	9220	9220	9220	9220	0
224	20231023	161900	86627100	9220	9220	9220	9220	0
225	20231023	161800	86627100	9220	9220	9220	9220	0
226	20231023	161700	86627100	9220	9220	9220	9220	0
227	20231023	161600	86627100	9220	9220	9220	9220	0
228	20231023	161500	86627100	9220	9220	9220	9220	0
229	20231023	161400	86627100	9220	9220	9220	9220	0
230	20231023	161300	86627100	9220	9220	9220	9220	0
231	20231023	161200	86627100	9220	9220	9220	9220	0
232	20231023	161100	86627100	9220	9220	9220	9220	0
233	20231023	161000	86627100	9220	9220	9220	9220	0
234	20231023	160900	86627100	9220	9220	9220	9220	0
235	20231023	160800	86627100	9220	9220	9220	9220	0
236	20231023	160700	86627100	9220	9220	9220	9220	0
237	20231023	160600	86627100	9220	9220	9220	9220	0
238	20231023	160500	86627100	9220	9220	9220	9220	0
239	20231023	160400	86627100	9220	9220	9220	9220	0
240	20231023	160300	86627100	9220	9220	9220	9220	0
241	20231023	160200	86627100	9220	9220	9220	9220	0
242	20231023	160100	86627100	9220	9000	9220	9000	37
243	20231023	160000	86627100	9220	9220	9220	9220	0
244	20231023	155900	86627100	9220	9220	9220	9220	0
245	20231023	155800	86627100	9220	9220	9220	9220	0
246	20231023	155700	86627100	9220	9220	9220	9220	0
247	20231023	155600	86627100	9220	9220	9220	9220	0
248	20231023	155500	86627100	9220	9220	9220	9220	0
249	20231023	155400	86627100	9220	9220	9220	9220	0
250	20231023	155300	86627100	9220	9220	9220	9220	0
251	20231023	155200	86627100	9220	9220	9220	9220	0
252	20231023	155100	86627100	9220	9220	9220	9220	0
253	20231023	155000	86627100	9220	9220	9220	9220	0
254	20231023	154900	86627100	9220	9220	9220	9220	0
255	20231023	154800	86627100	9220	9220	9220	9220	0
256	20231023	154700	86627100	9220	9220	9220	9220	0
257	20231023	154600	86627100	9220	9220	9220	9220	0
258	20231023	154500	86627100	9220	9220	9220	9220	0
259	20231023	154400	86627100	9220	9220	9220	9220	0
260	20231023	154300	86627100	9220	9220	9220	9220	0
261	20231023	154200	86627100	9220	9220	9220	9220	0
262	20231023	154100	86627100	9220	9220	9220	9220	0
263	20231023	154000	86627100	9220	9220	9220	9220	0
264	20231023	153900	86627100	9220	9220	9220	9220	0
265	20231023	153800	86627100	9220	9220	9220	9220	0
266	20231023	153700	86627100	9220	9220	9220	9220	0
267	20231023	153600	86627100	9220	9220	9220	9220	0
268	20231023	153500	86627100	9220	9220	9220	9220	0
269	20231023	153400	86627100	9220	9220	9220	9220	0
270	20231023	153300	86627100	9220	9220	9220	9220	0
271	20231023	153200	86627100	9220	9220	9220	9220	0
272	20231023	153100	86627100	9220	9000	9220	9000	37
273	20231023	153000	86627100	9220	9220	9220	9220	0
274	20231023	152900	86627100	9220	9220	9220	9220	0
275	20231023	152800	86627100	9220	9220	9220	9220	0
276	20231023	152700	86627100	9220	9220	9220	9220	0
277	20231023	152600	86627100	9220	9220	9220	9220	0
278	20231023	152500	86627100	9220	9220	9220	9220	0
279	20231023	152400	86627100	9220	9220	9220	9220	0
280	20231023	152300	86627100	9220	9220	9220	9220	0
281	20231023	152200	86627100	9220	9220	9220	9220	0
282	20231023	152100	86627100	9220	9220	9220	9220	0
283	20231023	152000	86627100	9220	9220	9220	9220	0
284	20231023	151900	86627100	9220	9220	9220	9220	0
285	20231023	151800	86627100	9220	9000	9220	9000	37
286	20231023	151700	86293880	9250	9250	9250	9250	0
287	20231023	151600	86293880	9250	9040	9290	9010	330
288	20231023	151500	83313790	9300	9300	9300	9300	0
289	20231023	151400	83313790	9300	9300	9300	9300	0
290	20231023	151300	83313790	9300	9300	9300	9300	5
291	20231023	151200	83267290	9300	9300	9300	9300	0
292	20231023	151100	83267290	9300	9300	9300	9300	10
293	20231023	151000	83174290	9300	9300	9300	9300	0
294	20231023	150900	83174290	9300	9300	9300	9300	0
295	20231023	150800	83174290	9300	9300	9300	9300	0
296	20231023	150700	83174290	9300	9300	9300	9300	0
297	20231023	150600	83174290	9300	9300	9300	9300	0
298	20231023	150500	83174290	9300	9300	9300	9300	0
299	20231023	150400	83174290	9300	9300	9300	9300	0
300	20231023	150300	83174290	9300	9300	9300	9300	0
301	20231023	150200	83174290	9300	9300	9300	9300	0
302	20231023	150100	83174290	9300	9300	9300	9300	0
303	20231023	150000	83174290	9300	9300	9300	9300	0
304	20231023	145900	83174290	9300	9300	9300	9300	0
305	20231023	145800	83174290	9300	9300	9300	9300	10
306	20231023	145700	83081290	9300	9200	9300	9200	6
307	20231023	145600	83025990	9300	9300	9300	9300	0
308	20231023	145500	83025990	9300	9300	9300	9300	0
309	20231023	145400	83025990	9300	9300	9300	9300	0
310	20231023	145300	83025990	9300	9300	9300	9300	0
311	20231023	145200	83025990	9300	9300	9300	9300	0
312	20231023	145100	83025990	9300	9300	9300	9300	0
313	20231023	145000	83025990	9300	9300	9300	9300	0
314	20231023	144900	83025990	9300	9300	9300	9300	0
315	20231023	144800	83025990	9300	9300	9300	9300	0
316	20231023	144700	83025990	9300	9300	9300	9300	0
317	20231023	144600	83025990	9300	9000	9300	9000	11
318	20231023	144500	82926690	9390	9390	9390	9390	0
319	20231023	144400	82926690	9390	9390	9390	9390	0
320	20231023	144300	82926690	9390	9390	9390	9390	0
321	20231023	144200	82926690	9390	9390	9390	9390	0
322	20231023	144100	82926690	9390	9390	9390	9390	0
323	20231023	144000	82926690	9390	9390	9390	9390	0
324	20231023	143900	82926690	9390	9390	9390	9390	0
325	20231023	143800	82926690	9390	9390	9390	9390	0
326	20231023	143700	82926690	9390	9390	9390	9390	0
327	20231023	143600	82926690	9390	9390	9390	9390	0
328	20231023	143500	82926690	9390	9390	9390	9390	0
329	20231023	143400	82926690	9390	9390	9390	9390	0
330	20231023	143300	82926690	9390	9390	9390	9390	0
331	20231023	143200	82926690	9390	9390	9390	9390	0
332	20231023	143100	82926690	9390	9390	9390	9390	0
333	20231023	143000	82926690	9390	9390	9390	9390	0
334	20231023	142900	82926690	9390	9390	9390	9390	0
335	20231023	142800	82926690	9390	9390	9390	9390	0
336	20231023	142700	82926690	9390	9390	9390	9390	0
337	20231023	142600	82926690	9390	9390	9390	9390	0
338	20231023	142500	82926690	9390	9390	9390	9390	0
339	20231023	142400	82926690	9390	9390	9390	9390	0
340	20231023	142300	82926690	9390	9390	9390	9390	0
341	20231023	142200	82926690	9390	9390	9390	9390	0
342	20231023	142100	82926690	9390	9390	9390	9390	0
343	20231023	142000	82926690	9390	9390	9390	9390	0
344	20231023	141900	82926690	9390	9390	9390	9390	0
345	20231023	141800	82926690	9390	9390	9390	9390	0
346	20231023	141700	82926690	9390	9390	9390	9390	0
347	20231023	141600	82926690	9390	9390	9390	9390	0
348	20231023	141500	82926690	9390	9390	9390	9390	0
349	20231023	141400	82926690	9390	9390	9390	9390	0
350	20231023	141300	82926690	9390	9390	9390	9390	0
351	20231023	141200	82926690	9390	9390	9390	9390	0
352	20231023	141100	82926690	9390	9390	9390	9390	0
353	20231023	141000	82926690	9390	9390	9390	9390	0
354	20231023	140900	82926690	9390	9390	9390	9390	0
355	20231023	140800	82926690	9390	9390	9390	9390	0
356	20231023	140700	82926690	9390	9390	9390	9390	0
357	20231023	140600	82926690	9390	9390	9390	9390	0
358	20231023	140500	82926690	9390	9390	9390	9390	0
359	20231023	140400	82926690	9390	9390	9390	9390	0
360	20231023	140300	82926690	9390	9390	9390	9390	0
361	20231023	140200	82926690	9390	9390	9390	9390	0
362	20231023	140100	82926690	9390	9390	9390	9390	0
363	20231023	140000	82926690	9390	9390	9390	9390	0
364	20231023	135900	82926690	9390	9390	9390	9390	0
365	20231023	135800	82926690	9390	9390	9390	9390	0
366	20231023	135700	82926690	9390	9390	9390	9390	0
367	20231023	135600	82926690	9390	9390	9390	9390	0
368	20231023	135500	82926690	9390	9390	9390	9390	0
369	20231023	135400	82926690	9390	9390	9390	9390	0
370	20231023	135300	82926690	9390	9390	9390	9390	0
371	20231023	135200	82926690	9390	9390	9390	9390	0
372	20231023	135100	82926690	9390	9390	9390	9390	0
373	20231023	135000	82926690	9390	9390	9390	9390	0
374	20231023	134900	82926690	9390	9390	9390	9390	0
375	20231023	134800	82926690	9390	9390	9390	9390	1
376	20231023	134700	82917300	9180	9180	9180	9180	54
377	20231023	134600	82421580	9390	9390	9390	9390	0
378	20231023	134500	82421580	9390	9390	9390	9390	0
379	20231023	134400	82421580	9390	9390	9390	9390	0
380	20231023	134300	82421580	9390	9390	9390	9390	0
381	20231023	134200	82421580	9390	9390	9390	9390	0
382	20231023	134100	82421580	9390	9390	9390	9390	0
383	20231023	134000	82421580	9390	9390	9390	9390	0
384	20231023	133900	82421580	9390	9390	9390	9390	0
385	20231023	133800	82421580	9390	9390	9390	9390	0
386	20231023	133700	82421580	9390	9390	9390	9390	0
387	20231023	133600	82421580	9390	9390	9390	9390	0
388	20231023	133500	82421580	9390	9390	9390	9390	0
389	20231023	133400	82421580	9390	9390	9390	9390	0
390	20231023	133300	82421580	9390	9390	9390	9390	0
391	20231023	133200	82421580	9390	9180	9390	9180	47
392	20231023	133100	81989910	9180	9180	9180	9180	0
393	20231023	133000	81989910	9180	9180	9180	9180	0
394	20231023	132900	81989910	9180	9180	9180	9180	0
395	20231023	132800	81989910	9180	9180	9180	9180	0
396	20231023	132700	81989910	9180	9180	9180	9180	0
397	20231023	132600	81989910	9180	9180	9180	9180	0
398	20231023	132500	81989910	9180	9180	9180	9180	0
399	20231023	132400	81989910	9180	9180	9180	9180	0
400	20231023	132300	81989910	9180	9180	9180	9180	0
401	20231023	132200	81989910	9180	9180	9180	9180	0
402	20231023	132100	81989910	9180	9180	9180	9180	0
403	20231023	132000	81989910	9180	9180	9180	9180	0
404	20231023	131900	81989910	9180	9180	9180	9180	0
405	20231023	131800	81989910	9180	9180	9180	9180	0
406	20231023	131700	81989910	9180	9180	9180	9180	0
407	20231023	131600	81989910	9180	9180	9180	9180	0
408	20231023	131500	81989910	9180	9180	9180	9180	0
409	20231023	131400	81989910	9180	9180	9180	9180	0
410	20231023	131300	81989910	9180	9180	9180	9180	30
411	20231023	131200	81714510	9180	9180	9180	9180	0
412	20231023	131100	81714510	9180	9180	9180	9180	0
413	20231023	131000	81714510	9180	9180	9180	9180	0
414	20231023	130900	81714510	9180	9180	9180	9180	0
415	20231023	130800	81714510	9180	9180	9180	9180	0
416	20231023	130700	81714510	9180	9180	9180	9180	0
417	20231023	130600	81714510	9180	9180	9180	9180	0
418	20231023	130500	81714510	9180	9180	9180	9180	0
419	20231023	130400	81714510	9180	9180	9180	9180	0
420	20231023	130300	81714510	9180	9180	9180	9180	0
421	20231023	130200	81714510	9180	9180	9180	9180	0
422	20231023	130100	81714510	9180	9180	9180	9180	0
423	20231023	130000	81714510	9180	9180	9180	9180	1
424	20231023	125900	81705330	9200	9200	9200	9200	0
425	20231023	125800	81705330	9200	9200	9200	9200	0
426	20231023	125700	81705330	9200	9200	9200	9200	0
427	20231023	125600	81705330	9200	9200	9200	9200	0
428	20231023	125500	81705330	9200	9200	9200	9200	0
429	20231023	125400	81705330	9200	9200	9200	9200	0
430	20231023	125300	81705330	9200	9200	9200	9200	0
431	20231023	125200	81705330	9200	9200	9200	9200	0
432	20231023	125100	81705330	9200	9200	9200	9200	0
433	20231023	125000	81705330	9200	9200	9200	9200	0
434	20231023	124900	81705330	9200	9000	9200	9000	120
435	20231023	124800	80611730	8890	8890	8890	8890	3
436	20231023	124700	80585060	8890	8890	8890	8890	0
437	20231023	124600	80585060	8890	8890	8890	8890	0
438	20231023	124500	80585060	8890	8890	8890	8890	0
439	20231023	124400	80585060	8890	8890	8890	8890	800
440	20231023	124300	73473060	8890	8890	8890	8890	0
441	20231023	124200	73473060	8890	8890	8890	8890	0
442	20231023	124100	73473060	8890	8890	8890	8890	0
443	20231023	124000	73473060	8890	8890	8890	8890	0
444	20231023	123900	73473060	8890	8890	8890	8890	0
445	20231023	123800	73473060	8890	8890	8890	8890	0
446	20231023	123700	73473060	8890	8890	8890	8890	0
447	20231023	123600	73473060	8890	8890	8890	8890	0
448	20231023	123500	73473060	8890	8890	8890	8890	11
449	20231023	123400	73375270	8890	8890	8890	8890	1
450	20231023	123300	73366380	8860	8860	8860	8860	38
451	20231023	123200	73029700	8860	8860	8860	8860	1
452	20231023	123100	73020840	8860	8860	8860	8860	0
453	20231023	123000	73020840	8860	8860	8860	8860	0
454	20231023	122900	73020840	8860	8860	8860	8860	171
455	20231023	122800	71505780	8890	8890	8890	8890	0
456	20231023	122700	71505780	8890	8890	8890	8890	0
457	20231023	122600	71505780	8890	8890	8890	8890	0
458	20231023	122500	71505780	8890	8890	8890	8890	0
459	20231023	122400	71505780	8890	8890	8890	8890	0
460	20231023	122300	71505780	8890	8890	8890	8890	0
461	20231023	122200	71505780	8890	8890	8890	8890	0
462	20231023	122100	71505780	8890	8890	8890	8890	0
463	20231023	122000	71505780	8890	8890	8890	8890	0
464	20231023	121900	71505780	8890	8890	8890	8890	0
465	20231023	121800	71505780	8890	8890	8890	8890	0
466	20231023	121700	71505780	8890	8890	8890	8890	0
467	20231023	121600	71505780	8890	8890	8890	8890	0
468	20231023	121500	71505780	8890	8890	8890	8890	0
469	20231023	121400	71505780	8890	8890	8890	8890	0
470	20231023	121300	71505780	8890	8890	8890	8890	0
471	20231023	121200	71505780	8890	8890	8890	8890	0
472	20231023	121100	71505780	8890	8890	8890	8890	0
473	20231023	121000	71505780	8890	8890	8890	8890	0
474	20231023	120900	71505780	8890	8860	8890	8860	129
475	20231023	120800	70360200	8860	8860	8860	8860	0
476	20231023	120700	70360200	8860	8860	8860	8860	0
477	20231023	120600	70360200	8860	8860	8860	8860	0
478	20231023	120500	70360200	8860	8860	8860	8860	0
479	20231023	120400	70360200	8860	8860	8860	8860	0
480	20231023	120300	70360200	8860	8860	8860	8860	0
481	20231023	120200	70360200	8860	8860	8860	8860	0
482	20231023	120100	70360200	8860	8860	8860	8860	0
483	20231023	120000	70360200	8860	8860	8860	8860	0
484	20231023	115900	70360200	8860	8860	8860	8860	0
485	20231023	115800	70360200	8860	8860	8860	8860	0
486	20231023	115700	70360200	8860	8860	8860	8860	0
487	20231023	115600	70360200	8860	8860	8860	8860	1
488	20231023	115500	70351340	8700	8700	8700	8700	0
489	20231023	115400	70351340	8700	8700	8700	8700	0
490	20231023	115300	70351340	8700	8700	8700	8700	0
491	20231023	115200	70351340	8700	8880	8880	8700	500
492	20231023	115100	65983790	8890	8890	8890	8890	0
493	20231023	115000	65983790	8890	8890	8890	8890	0
494	20231023	114900	65983790	8890	8890	8890	8890	0
495	20231023	114800	65983790	8890	8890	8890	8890	0
496	20231023	114700	65983790	8890	8890	8890	8890	0
497	20231023	114600	65983790	8890	8890	8890	8890	0
498	20231023	114500	65983790	8890	8890	8890	8890	0
499	20231023	114400	65983790	8890	8890	8890	8890	0
500	20231023	114300	65983790	8890	8890	8890	8890	0
501	20231023	114200	65983790	8890	8890	8890	8890	0
502	20231023	114100	65983790	8890	8890	8890	8890	0
503	20231023	114000	65983790	8890	8890	8890	8890	1
504	20231023	113900	65974900	8890	8890	8890	8890	80
505	20231023	113800	65263700	8890	8890	8890	8890	22
506	20231023	113700	65068120	8880	8880	8880	8880	0
507	20231023	113600	65068120	8880	8880	8880	8880	68
508	20231023	113500	64464280	8880	8880	8880	8880	0
509	20231023	113400	64464280	8880	8880	8880	8880	6
510	20231023	113300	64411000	8880	8880	8880	8880	0
511	20231023	113200	64411000	8880	8880	8880	8880	0
512	20231023	113100	64411000	8880	8880	8880	8880	0
513	20231023	113000	64411000	8880	8880	8880	8880	0
514	20231023	112900	64411000	8880	8880	8880	8880	0
515	20231023	112800	64411000	8880	8880	8880	8880	0
516	20231023	112700	64411000	8880	8880	8880	8880	0
517	20231023	112600	64411000	8880	8880	8880	8880	0
518	20231023	112500	64411000	8880	8880	8880	8880	26
519	20231023	112400	64180120	8800	8800	8800	8800	0
520	20231023	112300	64180120	8800	8800	8800	8800	0
521	20231023	112200	64180120	8800	8800	8800	8800	0
522	20231023	112100	64180120	8800	8800	8800	8800	24
523	20231023	112000	63968920	8790	8790	8790	8790	0
524	20231023	111900	63968920	8790	8790	8790	8790	8
525	20231023	111800	63898600	8790	8790	8790	8790	0
526	20231023	111700	63898600	8790	8790	8790	8790	0
527	20231023	111600	63898600	8790	8790	8790	8790	1
528	20231023	111500	63889810	8790	8790	8790	8790	0
529	20231023	111400	63889810	8790	8790	8790	8790	1
530	20231023	111300	63881020	8700	8700	8700	8700	0
531	20231023	111200	63881020	8700	8710	8710	8700	700
532	20231023	111100	57784830	8800	8800	8800	8800	0
533	20231023	111000	57784830	8800	8800	8800	8800	1
534	20231023	110900	57776030	8740	8740	8740	8740	0
535	20231023	110800	57776030	8740	8740	8740	8740	0
536	20231023	110700	57776030	8740	8710	8740	8710	977
537	20231023	110600	49251360	8700	8700	8700	8700	0
538	20231023	110500	49251360	8700	8700	8700	8700	0
539	20231023	110400	49251360	8700	8700	8700	8700	1
540	20231023	110300	49242660	8700	8700	8700	8700	93
541	20231023	110200	48433560	8700	8700	8700	8700	0
542	20231023	110100	48433560	8700	8700	8700	8700	0
543	20231023	110000	48433560	8700	8700	8700	8700	26
544	20231023	105900	48207360	8700	8700	8700	8700	0
545	20231023	105800	48207360	8700	8700	8700	8700	0
546	20231023	105700	48207360	8700	8700	8700	8700	1
547	20231023	105600	48198660	8600	8600	8600	8600	0
548	20231023	105500	48198660	8600	8610	8610	8600	104
549	20231023	105400	47303750	8740	8740	8740	8740	0
550	20231023	105300	47303750	8740	8740	8740	8740	1
551	20231023	105200	47295010	8600	8600	8600	8600	448
552	20231023	105100	43442210	8600	8600	8600	8600	3
553	20231023	105000	43416410	8600	8760	8760	8600	48
554	20231023	104900	43003450	8570	8570	8570	8570	500
555	20231023	104800	38718450	8780	8780	8780	8780	2
556	20231023	104700	38700890	8570	8570	8570	8570	255
557	20231023	104600	36515540	8570	8790	8790	8570	632
558	20231023	104500	31097170	8780	8800	8800	8780	51
559	20231023	104400	30649370	8570	8570	8570	8570	30
560	20231023	104300	30392270	8570	8610	8610	8570	145
561	20231023	104200	29147640	8850	8850	8850	8850	0
562	20231023	104100	29147640	8850	8790	8850	8790	168
563	20231023	104000	27667750	8830	8830	8830	8830	0
564	20231023	103900	27667750	8830	8660	8830	8550	501
565	20231023	103800	23367120	8840	8840	8840	8840	0
566	20231023	103700	23367120	8840	8840	8840	8840	0
567	20231023	103600	23367120	8840	8840	8840	8840	50
568	20231023	103500	22925120	8830	8830	8830	8830	1
569	20231023	103400	22916290	8830	8830	8830	8830	27
570	20231023	103300	22677880	8830	8830	8830	8830	0
571	20231023	103200	22677880	8830	8850	8850	8830	2
572	20231023	103100	22660200	8890	8890	8890	8890	0
573	20231023	103000	22660200	8890	8890	8890	8890	0
574	20231023	102900	22660200	8890	8890	8890	8890	31
575	20231023	102800	22384610	8930	8930	8930	8930	1
576	20231023	102700	22375680	8610	8610	8610	8600	109
577	20231023	102600	21437520	8600	8610	8610	8600	100
578	20231023	102500	20577170	8990	8800	8990	8800	49
579	20231023	102400	20144070	8600	8800	8800	8600	102
580	20231023	102300	19264400	8800	8810	8810	8800	121
581	20231023	102200	18199210	8800	8850	8990	8800	115
582	20231023	102100	17186330	8910	8910	8910	8910	0
583	20231023	102000	17186330	8910	8800	8910	8800	39
584	20231023	101900	16839580	8850	8850	8850	8850	0
585	20231023	101800	16839580	8850	8610	8860	8600	221
586	20231023	101700	14931910	8870	8870	8870	8870	53
587	20231023	101600	14461800	8870	8870	8870	8870	0
588	20231023	101500	14461800	8870	8870	8870	8870	0
589	20231023	101400	14461800	8870	8870	8870	8870	1
590	20231023	101300	14452930	8550	8550	8550	8550	20
591	20231023	101200	14281930	8550	8550	8550	8550	20
592	20231023	101100	14110930	8880	8880	8880	8880	0
593	20231023	101000	14110930	8880	8880	8880	8880	0
594	20231023	100900	14110930	8880	8880	8880	8880	0
595	20231023	100800	14110930	8880	8530	8880	8520	101
596	20231023	100700	13249550	9060	9060	9060	9060	0
597	20231023	100600	13249550	9060	9060	9060	9060	0
598	20231023	100500	13249550	9060	9090	9090	8450	102
599	20231023	100400	12380500	9120	9120	9120	9120	0
600	20231023	100300	12380500	9120	9120	9120	9120	10
601	20231023	100200	12289300	9140	9140	9140	9140	0
602	20231023	100100	12289300	9140	9000	9140	9000	2
603	20231023	100000	12271160	9180	9180	9180	9180	7
604	20231023	095900	12206900	9160	9160	9160	9160	0
605	20231023	095800	12206900	9160	9160	9160	9160	1
606	20231023	095700	12197740	9000	9170	9170	9000	10
607	20231023	095600	12106890	9210	9220	9220	9210	10
608	20231023	095500	12014740	9220	8600	9220	8320	77
609	20231023	095400	11331740	9380	9380	9380	9380	0
610	20231023	095300	11331740	9380	9380	9380	9380	1
611	20231023	095200	11322360	8200	9350	9350	8200	507
612	20231023	095100	6747820	9400	9400	9400	9400	0
613	20231023	095000	6747820	9400	9400	9400	9400	10
614	20231023	094900	6653820	9590	9590	9590	9590	0
615	20231023	094800	6653820	9590	9590	9590	9590	0
616	20231023	094700	6653820	9590	9590	9590	9590	0
617	20231023	094600	6653820	9590	9590	9590	9590	0
618	20231023	094500	6653820	9590	9590	9590	9590	0
619	20231023	094400	6653820	9590	9360	9590	9360	65
620	20231023	094300	6045190	9400	9400	9400	9400	0
621	20231023	094200	6045190	9400	9400	9400	9400	0
622	20231023	094100	6045190	9400	9400	9400	9400	0
623	20231023	094000	6045190	9400	9400	9400	9400	0
624	20231023	093900	6045190	9400	9400	9400	9400	0
625	20231023	093800	6045190	9400	9400	9400	9400	0
626	20231023	093700	6045190	9400	9400	9400	9400	27
627	20231023	093600	5791390	9600	9600	9600	9600	0
628	20231023	093500	5791390	9600	9600	9600	9600	0
629	20231023	093400	5791390	9600	9450	9600	9450	24
630	20231023	093300	5564440	9750	9750	9750	9750	0
631	20231023	093200	5564440	9750	9750	9750	9750	0
632	20231023	093100	5564440	9750	9750	9750	9750	0
633	20231023	093000	5564440	9750	9750	9750	9750	0
634	20231023	092900	5564440	9750	9750	9750	9750	0
635	20231023	092800	5564440	9750	9750	9750	9750	10
636	20231023	092700	5466940	9750	9750	9750	9750	0
637	20231023	092600	5466940	9750	9750	9750	9750	0
638	20231023	092500	5466940	9750	9750	9750	9750	0
639	20231023	092400	5466940	9750	9750	9750	9750	0
640	20231023	092300	5466940	9750	9750	9750	9750	0
641	20231023	092200	5466940	9750	9750	9750	9750	0
642	20231023	092100	5466940	9750	9750	9750	9750	0
643	20231023	092000	5466940	9750	9750	9750	9750	0
644	20231023	091900	5466940	9750	9750	9750	9750	0
645	20231023	091800	5466940	9750	9750	9750	9750	9
646	20231023	091700	5379190	9900	9900	9900	9900	0
647	20231023	091600	5379190	9900	9900	9900	9900	0
648	20231023	091500	5379190	9900	9900	9900	9900	0
649	20231023	091400	5379190	9900	9900	9900	9900	0
650	20231023	091300	5379190	9900	9900	9900	9900	0
651	20231023	091200	5379190	9900	9900	9900	9900	0
652	20231023	091100	5379190	9900	9900	9900	9900	0
653	20231023	091000	5379190	9900	9900	9900	9900	0
654	20231023	090900	5379190	9900	9900	9900	9900	0
655	20231023	090800	5379190	9900	9900	9900	9900	0
656	20231023	090700	5379190	9900	9900	9900	9900	1
657	20231023	090600	5369290	9990	9990	9990	9990	0
658	20231023	090500	5369290	9990	9990	9990	9990	2
659	20231023	090400	5349310	9400	9800	10000	9400	558
660	20231023	090300	79000	10000	9800	10000	9800	6
661	20231023	090200	19600	9800	9800	9800	9800	0
662	20231023	090100	19600	9800	9800	9800	9800	1
663	20231023	090000	9800	9800	9800	9800	9800	1