KissMeData/071840/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	193200	55328740	9360	9360	9360	9360	366
3	20231017	193100	55328740	9360	9360	9360	9360	0
4	20231017	193000	55328740	9360	9360	9360	9360	0
5	20231017	192900	55328740	9360	9360	9360	9360	0
6	20231017	192800	55328740	9360	9360	9360	9360	0
7	20231017	192700	55328740	9360	9360	9360	9360	0
8	20231017	192600	55328740	9360	9360	9360	9360	0
9	20231017	192500	55328740	9360	9360	9360	9360	0
10	20231017	192400	55328740	9360	9360	9360	9360	0
11	20231017	192300	55328740	9360	9360	9360	9360	0
12	20231017	192200	55328740	9360	9360	9360	9360	0
13	20231017	192100	55328740	9360	9360	9360	9360	0
14	20231017	192000	55328740	9360	9360	9360	9360	0
15	20231017	191900	55328740	9360	9360	9360	9360	0
16	20231017	191800	55328740	9360	9360	9360	9360	0
17	20231017	191700	55328740	9360	9360	9360	9360	0
18	20231017	191600	55328740	9360	9360	9360	9360	0
19	20231017	191500	55328740	9360	9360	9360	9360	0
20	20231017	191400	55328740	9360	9360	9360	9360	0
21	20231017	191300	55328740	9360	9360	9360	9360	0
22	20231017	191200	55328740	9360	9360	9360	9360	0
23	20231017	191100	55328740	9360	9360	9360	9360	0
24	20231017	191000	55328740	9360	9360	9360	9360	0
25	20231017	190900	55328740	9360	9360	9360	9360	0
26	20231017	190800	55328740	9360	9360	9360	9360	0
27	20231017	190700	55328740	9360	9360	9360	9360	0
28	20231017	190600	55328740	9360	9360	9360	9360	0
29	20231017	190500	55328740	9360	9360	9360	9360	0
30	20231017	190400	55328740	9360	9360	9360	9360	0
31	20231017	190300	55328740	9360	9360	9360	9360	0
32	20231017	190200	55328740	9360	9360	9360	9360	366
33	20231017	190100	55328740	9360	9360	9360	9360	0
34	20231017	190000	55328740	9360	9360	9360	9360	0
35	20231017	185900	55328740	9360	9360	9360	9360	0
36	20231017	185800	55328740	9360	9360	9360	9360	0
37	20231017	185700	55328740	9360	9360	9360	9360	0
38	20231017	185600	55328740	9360	9360	9360	9360	0
39	20231017	185500	55328740	9360	9360	9360	9360	0
40	20231017	185400	55328740	9360	9360	9360	9360	0
41	20231017	185300	55328740	9360	9360	9360	9360	0
42	20231017	185200	55328740	9360	9360	9360	9360	0
43	20231017	185100	55328740	9360	9360	9360	9360	0
44	20231017	185000	55328740	9360	9360	9360	9360	0
45	20231017	184900	55328740	9360	9360	9360	9360	0
46	20231017	184800	55328740	9360	9360	9360	9360	0
47	20231017	184700	55328740	9360	9360	9360	9360	0
48	20231017	184600	55328740	9360	9360	9360	9360	0
49	20231017	184500	55328740	9360	9360	9360	9360	0
50	20231017	184400	55328740	9360	9360	9360	9360	0
51	20231017	184300	55328740	9360	9360	9360	9360	0
52	20231017	184200	55328740	9360	9360	9360	9360	0
53	20231017	184100	55328740	9360	9360	9360	9360	0
54	20231017	184000	55328740	9360	9360	9360	9360	0
55	20231017	183900	55328740	9360	9360	9360	9360	0
56	20231017	183800	55328740	9360	9360	9360	9360	0
57	20231017	183700	55328740	9360	9360	9360	9360	0
58	20231017	183600	55328740	9360	9360	9360	9360	0
59	20231017	183500	55328740	9360	9360	9360	9360	0
60	20231017	183400	55328740	9360	9360	9360	9360	0
61	20231017	183300	55328740	9360	9360	9360	9360	0
62	20231017	183200	55328740	9360	9360	9360	9360	366
63	20231017	183100	55328740	9360	9360	9360	9360	0
64	20231017	183000	55328740	9360	9360	9360	9360	0
65	20231017	182900	55328740	9360	9360	9360	9360	0
66	20231017	182800	55328740	9360	9360	9360	9360	0
67	20231017	182700	55328740	9360	9360	9360	9360	0
68	20231017	182600	55328740	9360	9360	9360	9360	0
69	20231017	182500	55328740	9360	9360	9360	9360	0
70	20231017	182400	55328740	9360	9360	9360	9360	0
71	20231017	182300	55328740	9360	9360	9360	9360	0
72	20231017	182200	55328740	9360	9360	9360	9360	0
73	20231017	182100	55328740	9360	9360	9360	9360	0
74	20231017	182000	55328740	9360	9360	9360	9360	0
75	20231017	181900	55328740	9360	9360	9360	9360	0
76	20231017	181800	55328740	9360	9360	9360	9360	0
77	20231017	181700	55328740	9360	9360	9360	9360	0
78	20231017	181600	55328740	9360	9360	9360	9360	0
79	20231017	181500	55328740	9360	9360	9360	9360	0
80	20231017	181400	55328740	9360	9360	9360	9360	0
81	20231017	181300	55328740	9360	9360	9360	9360	0
82	20231017	181200	55328740	9360	9360	9360	9360	0
83	20231017	181100	55328740	9360	9360	9360	9360	0
84	20231017	181000	55328740	9360	9360	9360	9360	0
85	20231017	180900	55328740	9360	9360	9360	9360	0
86	20231017	180800	55328740	9360	9360	9360	9360	0
87	20231017	180700	55328740	9360	9360	9360	9360	0
88	20231017	180600	55328740	9360	9360	9360	9360	0
89	20231017	180500	55328740	9360	9360	9360	9360	0
90	20231017	180400	55328740	9360	9360	9360	9360	0
91	20231017	180300	55328740	9360	9360	9360	9360	0
92	20231017	180200	55328740	9360	9360	9360	9360	366
93	20231017	180100	55328740	9360	9360	9360	9360	0
94	20231017	180000	55328740	9360	9360	9360	9360	0
95	20231017	175900	55328740	9360	9360	9360	9360	0
96	20231017	175800	55328740	9360	9360	9360	9360	0
97	20231017	175700	55328740	9360	9360	9360	9360	0
98	20231017	175600	55328740	9360	9360	9360	9360	0
99	20231017	175500	55328740	9360	9360	9360	9360	0
100	20231017	175400	55328740	9360	9360	9360	9360	0
101	20231017	175300	55328740	9360	9360	9360	9360	0
102	20231017	175200	55328740	9360	9360	9360	9360	0
103	20231017	175100	55328740	9360	9360	9360	9360	0
104	20231017	175000	55328740	9360	9360	9360	9360	0
105	20231017	174900	55328740	9360	9360	9360	9360	0
106	20231017	174800	55328740	9360	9360	9360	9360	0
107	20231017	174700	55328740	9360	9360	9360	9360	0
108	20231017	174600	55328740	9360	9360	9360	9360	0
109	20231017	174500	55328740	9360	9360	9360	9360	0
110	20231017	174400	55328740	9360	9360	9360	9360	0
111	20231017	174300	55328740	9360	9360	9360	9360	0
112	20231017	174200	55328740	9360	9360	9360	9360	0
113	20231017	174100	55328740	9360	9360	9360	9360	0
114	20231017	174000	55328740	9360	9360	9360	9360	0
115	20231017	173900	55328740	9360	9360	9360	9360	0
116	20231017	173800	55328740	9360	9360	9360	9360	0
117	20231017	173700	55328740	9360	9360	9360	9360	0
118	20231017	173600	55328740	9360	9360	9360	9360	0
119	20231017	173500	55328740	9360	9360	9360	9360	0
120	20231017	173400	55328740	9360	9360	9360	9360	0
121	20231017	173300	55328740	9360	9360	9360	9360	0
122	20231017	173200	55328740	9360	9360	9360	9360	366
123	20231017	173100	55328740	9360	9360	9360	9360	0
124	20231017	173000	55328740	9360	9360	9360	9360	0
125	20231017	172900	55328740	9360	9360	9360	9360	0
126	20231017	172800	55328740	9360	9360	9360	9360	0
127	20231017	172700	55328740	9360	9360	9360	9360	0
128	20231017	172600	55328740	9360	9360	9360	9360	0
129	20231017	172500	55328740	9360	9360	9360	9360	0
130	20231017	172400	55328740	9360	9360	9360	9360	0
131	20231017	172300	55328740	9360	9360	9360	9360	0
132	20231017	172200	55328740	9360	9360	9360	9360	0
133	20231017	172100	55328740	9360	9360	9360	9360	0
134	20231017	172000	55328740	9360	9360	9360	9360	0
135	20231017	171900	55328740	9360	9360	9360	9360	0
136	20231017	171800	55328740	9360	9360	9360	9360	0
137	20231017	171700	55328740	9360	9360	9360	9360	0
138	20231017	171600	55328740	9360	9360	9360	9360	0
139	20231017	171500	55328740	9360	9360	9360	9360	0
140	20231017	171400	55328740	9360	9360	9360	9360	0
141	20231017	171300	55328740	9360	9360	9360	9360	0
142	20231017	171200	55328740	9360	9360	9360	9360	0
143	20231017	171100	55328740	9360	9360	9360	9360	0
144	20231017	171000	55328740	9360	9360	9360	9360	0
145	20231017	170900	55328740	9360	9360	9360	9360	0
146	20231017	170800	55328740	9360	9360	9360	9360	0
147	20231017	170700	55328740	9360	9360	9360	9360	0
148	20231017	170600	55328740	9360	9360	9360	9360	0
149	20231017	170500	55328740	9360	9360	9360	9360	0
150	20231017	170400	55328740	9360	9360	9360	9360	0
151	20231017	170300	55328740	9360	9360	9360	9360	0
152	20231017	170200	55328740	9360	9360	9360	9360	366
153	20231017	170100	55328740	9360	9360	9360	9360	0
154	20231017	170000	55328740	9360	9360	9360	9360	0
155	20231017	165900	55328740	9360	9360	9360	9360	0
156	20231017	165800	55328740	9360	9360	9360	9360	0
157	20231017	165700	55328740	9360	9360	9360	9360	0
158	20231017	165600	55328740	9360	9360	9360	9360	0
159	20231017	165500	55328740	9360	9360	9360	9360	0
160	20231017	165400	55328740	9360	9360	9360	9360	0
161	20231017	165300	55328740	9360	9360	9360	9360	0
162	20231017	165200	55328740	9360	9360	9360	9360	0
163	20231017	165100	55328740	9360	9360	9360	9360	0
164	20231017	165000	55328740	9360	9360	9360	9360	0
165	20231017	164900	55328740	9360	9360	9360	9360	0
166	20231017	164800	55328740	9360	9360	9360	9360	0
167	20231017	164700	55328740	9360	9360	9360	9360	0
168	20231017	164600	55328740	9360	9360	9360	9360	0
169	20231017	164500	55328740	9360	9360	9360	9360	0
170	20231017	164400	55328740	9360	9360	9360	9360	0
171	20231017	164300	55328740	9360	9360	9360	9360	0
172	20231017	164200	55328740	9360	9360	9360	9360	0
173	20231017	164100	55328740	9360	9360	9360	9360	0
174	20231017	164000	55328740	9360	9360	9360	9360	0
175	20231017	163900	55328740	9360	9360	9360	9360	0
176	20231017	163800	55328740	9360	9360	9360	9360	0
177	20231017	163700	55328740	9360	9360	9360	9360	0
178	20231017	163600	55328740	9360	9360	9360	9360	0
179	20231017	163500	55328740	9360	9360	9360	9360	0
180	20231017	163400	55328740	9360	9360	9360	9360	0
181	20231017	163300	55328740	9360	9360	9360	9360	0
182	20231017	163200	55328740	9360	9360	9360	9360	366
183	20231017	163100	55328740	9360	9360	9360	9360	0
184	20231017	163000	55328740	9360	9360	9360	9360	0
185	20231017	162900	55328740	9360	9360	9360	9360	0
186	20231017	162800	55328740	9360	9360	9360	9360	0
187	20231017	162700	55328740	9360	9360	9360	9360	0
188	20231017	162600	55328740	9360	9360	9360	9360	0
189	20231017	162500	55328740	9360	9360	9360	9360	0
190	20231017	162400	55328740	9360	9360	9360	9360	0
191	20231017	162300	55328740	9360	9360	9360	9360	0
192	20231017	162200	55328740	9360	9360	9360	9360	0
193	20231017	162100	55328740	9360	9360	9360	9360	0
194	20231017	162000	55328740	9360	9360	9360	9360	0
195	20231017	161900	55328740	9360	9360	9360	9360	0
196	20231017	161800	55328740	9360	9360	9360	9360	0
197	20231017	161700	55328740	9360	9360	9360	9360	0
198	20231017	161600	55328740	9360	9360	9360	9360	0
199	20231017	161500	55328740	9360	9360	9360	9360	0
200	20231017	161400	55328740	9360	9360	9360	9360	0
201	20231017	161300	55328740	9360	9360	9360	9360	0
202	20231017	161200	55328740	9360	9360	9360	9360	0
203	20231017	161100	55328740	9360	9360	9360	9360	0
204	20231017	161000	55328740	9360	9360	9360	9360	0
205	20231017	160900	55328740	9360	9360	9360	9360	0
206	20231017	160800	55328740	9360	9360	9360	9360	0
207	20231017	160700	55328740	9360	9360	9360	9360	0
208	20231017	160600	55328740	9360	9360	9360	9360	0
209	20231017	160500	55328740	9360	9360	9360	9360	0
210	20231017	160400	55328740	9360	9360	9360	9360	0
211	20231017	160300	55328740	9360	9360	9360	9360	0
212	20231017	160200	55328740	9360	9360	9360	9360	366
213	20231017	160100	55328740	9360	9360	9360	9360	0
214	20231017	160000	55328740	9360	9360	9360	9360	0
215	20231017	155900	55328740	9360	9360	9360	9360	0
216	20231017	155800	55328740	9360	9360	9360	9360	0
217	20231017	155700	55328740	9360	9360	9360	9360	0
218	20231017	155600	55328740	9360	9360	9360	9360	0
219	20231017	155500	55328740	9360	9360	9360	9360	0
220	20231017	155400	55328740	9360	9360	9360	9360	0
221	20231017	155300	55328740	9360	9360	9360	9360	0
222	20231017	155200	55328740	9360	9360	9360	9360	0
223	20231017	155100	55328740	9360	9360	9360	9360	0
224	20231017	155000	55328740	9360	9360	9360	9360	0
225	20231017	154900	55328740	9360	9360	9360	9360	0
226	20231017	154800	55328740	9360	9360	9360	9360	0
227	20231017	154700	55328740	9360	9360	9360	9360	0
228	20231017	154600	55328740	9360	9360	9360	9360	0
229	20231017	154500	55328740	9360	9360	9360	9360	0
230	20231017	154400	55328740	9360	9360	9360	9360	0
231	20231017	154300	55328740	9360	9360	9360	9360	0
232	20231017	154200	55328740	9360	9360	9360	9360	0
233	20231017	154100	55328740	9360	9360	9360	9360	0
234	20231017	154000	55328740	9360	9360	9360	9360	0
235	20231017	153900	55328740	9360	9360	9360	9360	0
236	20231017	153800	55328740	9360	9360	9360	9360	0
237	20231017	153700	55328740	9360	9360	9360	9360	0
238	20231017	153600	55328740	9360	9360	9360	9360	0
239	20231017	153500	55328740	9360	9360	9360	9360	0
240	20231017	153400	55328740	9360	9360	9360	9360	0
241	20231017	153300	55328740	9360	9360	9360	9360	0
242	20231017	153200	55328740	9360	9360	9360	9360	366
243	20231017	153100	55328740	9360	9360	9360	9360	0
244	20231017	153000	55328740	9360	9360	9360	9360	366
245	20231017	152900	51902980	9440	9440	9440	9440	0
246	20231017	152800	51902980	9440	9440	9440	9440	0
247	20231017	152700	51902980	9440	9440	9440	9440	0
248	20231017	152600	51902980	9440	9440	9440	9440	0
249	20231017	152500	51902980	9440	9440	9440	9440	0
250	20231017	152400	51902980	9440	9440	9440	9440	0
251	20231017	152300	51902980	9440	9440	9440	9440	0
252	20231017	152200	51902980	9440	9440	9440	9440	0
253	20231017	152100	51902980	9440	9440	9440	9440	0
254	20231017	152000	51902980	9440	9440	9440	9440	0
255	20231017	151900	51902980	9440	9440	9440	9440	5
256	20231017	151800	51855780	9440	9440	9440	9440	0
257	20231017	151700	51855780	9440	9440	9440	9440	2
258	20231017	151600	51836900	9450	9450	9450	9450	0
259	20231017	151500	51836900	9450	9450	9450	9450	0
260	20231017	151400	51836900	9450	9450	9450	9450	0
261	20231017	151300	51836900	9450	9450	9450	9450	0
262	20231017	151200	51836900	9450	9450	9450	9450	0
263	20231017	151100	51836900	9450	9450	9450	9450	0
264	20231017	151000	51836900	9450	9450	9450	9450	0
265	20231017	150900	51836900	9450	9450	9450	9450	0
266	20231017	150800	51836900	9450	9450	9450	9450	0
267	20231017	150700	51836900	9450	9440	9450	9440	12
268	20231017	150600	51723610	9440	9440	9440	9440	0
269	20231017	150500	51723610	9440	9440	9440	9440	0
270	20231017	150400	51723610	9440	9440	9440	9440	0
271	20231017	150300	51723610	9440	9430	9450	9430	101
272	20231017	150200	50770040	9430	9430	9430	9430	0
273	20231017	150100	50770040	9430	9430	9430	9430	0
274	20231017	150000	50770040	9430	9430	9430	9430	0
275	20231017	145900	50770040	9430	9430	9430	9430	0
276	20231017	145800	50770040	9430	9430	9430	9430	0
277	20231017	145700	50770040	9430	9430	9430	9430	0
278	20231017	145600	50770040	9430	9430	9430	9430	0
279	20231017	145500	50770040	9430	9430	9430	9430	3
280	20231017	145400	50741750	9410	9410	9410	9410	0
281	20231017	145300	50741750	9410	9410	9410	9410	2
282	20231017	145200	50722930	9410	9410	9410	9410	129
283	20231017	145100	49509040	9430	9430	9430	9430	0
284	20231017	145000	49509040	9430	9430	9430	9430	0
285	20231017	144900	49509040	9430	9430	9430	9430	0
286	20231017	144800	49509040	9430	9430	9430	9430	50
287	20231017	144700	49037540	9430	9430	9430	9430	0
288	20231017	144600	49037540	9430	9430	9430	9430	0
289	20231017	144500	49037540	9430	9430	9430	9430	0
290	20231017	144400	49037540	9430	9430	9430	9430	0
291	20231017	144300	49037540	9430	9430	9430	9430	0
292	20231017	144200	49037540	9430	9430	9430	9430	0
293	20231017	144100	49037540	9430	9430	9430	9430	0
294	20231017	144000	49037540	9430	9430	9430	9430	0
295	20231017	143900	49037540	9430	9430	9430	9430	0
296	20231017	143800	49037540	9430	9430	9430	9430	0
297	20231017	143700	49037540	9430	9430	9430	9430	1
298	20231017	143600	49028110	9430	9430	9430	9430	1
299	20231017	143500	49018680	9430	9430	9430	9430	1
300	20231017	143400	49009250	9410	9410	9410	9410	0
301	20231017	143300	49009250	9410	9410	9410	9410	0
302	20231017	143200	49009250	9410	9410	9410	9410	85
303	20231017	143100	48209400	9410	9410	9410	9410	0
304	20231017	143000	48209400	9410	9410	9410	9410	0
305	20231017	142900	48209400	9410	9410	9410	9410	0
306	20231017	142800	48209400	9410	9410	9410	9410	0
307	20231017	142700	48209400	9410	9410	9410	9410	1
308	20231017	142600	48199990	9430	9430	9430	9430	0
309	20231017	142500	48199990	9430	9430	9430	9430	0
310	20231017	142400	48199990	9430	9430	9430	9430	0
311	20231017	142300	48199990	9430	9430	9430	9430	0
312	20231017	142200	48199990	9430	9430	9430	9430	0
313	20231017	142100	48199990	9430	9430	9430	9430	0
314	20231017	142000	48199990	9430	9430	9430	9430	0
315	20231017	141900	48199990	9430	9430	9430	9430	0
316	20231017	141800	48199990	9430	9430	9430	9430	1
317	20231017	141700	48190560	9420	9420	9420	9420	4
318	20231017	141600	48152880	9420	9420	9420	9420	0
319	20231017	141500	48152880	9420	9420	9420	9420	0
320	20231017	141400	48152880	9420	9420	9420	9420	0
321	20231017	141300	48152880	9420	9420	9420	9420	0
322	20231017	141200	48152880	9420	9420	9420	9420	0
323	20231017	141100	48152880	9420	9420	9420	9420	0
324	20231017	141000	48152880	9420	9420	9420	9420	0
325	20231017	140900	48152880	9420	9420	9420	9420	0
326	20231017	140800	48152880	9420	9420	9420	9420	0
327	20231017	140700	48152880	9420	9420	9420	9420	0
328	20231017	140600	48152880	9420	9420	9420	9420	0
329	20231017	140500	48152880	9420	9420	9420	9420	0
330	20231017	140400	48152880	9420	9420	9420	9420	0
331	20231017	140300	48152880	9420	9420	9420	9420	1
332	20231017	140200	48143460	9410	9410	9410	9410	20
333	20231017	140100	47955260	9410	9410	9410	9410	0
334	20231017	140000	47955260	9410	9410	9410	9410	0
335	20231017	135900	47955260	9410	9410	9410	9410	11
336	20231017	135800	47851750	9430	9430	9430	9430	0
337	20231017	135700	47851750	9430	9430	9430	9430	1
338	20231017	135600	47842320	9410	9410	9410	9410	0
339	20231017	135500	47842320	9410	9410	9410	9410	0
340	20231017	135400	47842320	9410	9410	9410	9410	0
341	20231017	135300	47842320	9410	9440	9440	9410	51
342	20231017	135200	47362380	9410	9420	9420	9410	100
343	20231017	135100	46420700	9420	9430	9430	9420	40
344	20231017	135000	46043590	9440	9440	9440	9440	0
345	20231017	134900	46043590	9440	9440	9440	9440	0
346	20231017	134800	46043590	9440	9440	9440	9440	0
347	20231017	134700	46043590	9440	9440	9440	9440	0
348	20231017	134600	46043590	9440	9440	9440	9440	0
349	20231017	134500	46043590	9440	9440	9440	9440	0
350	20231017	134400	46043590	9440	9440	9440	9440	0
351	20231017	134300	46043590	9440	9440	9440	9440	0
352	20231017	134200	46043590	9440	9440	9440	9440	0
353	20231017	134100	46043590	9440	9440	9440	9440	1
354	20231017	134000	46034150	9430	9430	9430	9430	0
355	20231017	133900	46034150	9430	9430	9430	9430	0
356	20231017	133800	46034150	9430	9430	9430	9430	0
357	20231017	133700	46034150	9430	9430	9430	9430	0
358	20231017	133600	46034150	9430	9430	9430	9430	5
359	20231017	133500	45987000	9440	9440	9440	9440	0
360	20231017	133400	45987000	9440	9440	9440	9440	0
361	20231017	133300	45987000	9440	9440	9440	9440	0
362	20231017	133200	45987000	9440	9440	9440	9440	0
363	20231017	133100	45987000	9440	9440	9440	9440	0
364	20231017	133000	45987000	9440	9440	9440	9440	0
365	20231017	132900	45987000	9440	9440	9440	9440	0
366	20231017	132800	45987000	9440	9440	9440	9440	1
367	20231017	132700	45977560	9420	9420	9420	9420	0
368	20231017	132600	45977560	9420	9420	9420	9420	0
369	20231017	132500	45977560	9420	9420	9420	9420	0
370	20231017	132400	45977560	9420	9420	9420	9420	5
371	20231017	132300	45930460	9440	9440	9440	9440	8
372	20231017	132200	45854940	9420	9420	9420	9420	0
373	20231017	132100	45854940	9420	9420	9420	9420	170
374	20231017	132000	44253540	9450	9450	9450	9450	0
375	20231017	131900	44253540	9450	9450	9450	9450	0
376	20231017	131800	44253540	9450	9450	9450	9450	0
377	20231017	131700	44253540	9450	9450	9450	9450	0
378	20231017	131600	44253540	9450	9440	9450	9440	9
379	20231017	131500	44168560	9440	9450	9450	9440	396
380	20231017	131400	40430290	9440	9440	9440	9440	56
381	20231017	131300	39901650	9440	9440	9440	9440	0
382	20231017	131200	39901650	9440	9440	9440	9440	1
383	20231017	131100	39892210	9440	9440	9440	9440	0
384	20231017	131000	39892210	9440	9440	9440	9440	0
385	20231017	130900	39892210	9440	9440	9440	9440	0
386	20231017	130800	39892210	9440	9440	9440	9440	0
387	20231017	130700	39892210	9440	9440	9440	9440	0
388	20231017	130600	39892210	9440	9440	9440	9440	0
389	20231017	130500	39892210	9440	9440	9440	9440	0
390	20231017	130400	39892210	9440	9440	9440	9440	0
391	20231017	130300	39892210	9440	9440	9440	9440	0
392	20231017	130200	39892210	9440	9440	9440	9440	0
393	20231017	130100	39892210	9440	9440	9440	9440	0
394	20231017	130000	39892210	9440	9440	9440	9440	0
395	20231017	125900	39892210	9440	9440	9440	9440	0
396	20231017	125800	39892210	9440	9440	9440	9440	0
397	20231017	125700	39892210	9440	9440	9440	9440	0
398	20231017	125600	39892210	9440	9440	9440	9440	0
399	20231017	125500	39892210	9440	9440	9440	9440	0
400	20231017	125400	39892210	9440	9440	9440	9440	0
401	20231017	125300	39892210	9440	9440	9440	9440	5
402	20231017	125200	39845010	9440	9440	9440	9440	0
403	20231017	125100	39845010	9440	9440	9440	9440	0
404	20231017	125000	39845010	9440	9440	9440	9440	0
405	20231017	124900	39845010	9440	9440	9440	9440	0
406	20231017	124800	39845010	9440	9440	9440	9440	0
407	20231017	124700	39845010	9440	9440	9440	9440	1
408	20231017	124600	39835570	9430	9430	9430	9430	1
409	20231017	124500	39826140	9430	9430	9430	9430	0
410	20231017	124400	39826140	9430	9430	9440	9430	48
411	20231017	124300	39373040	9410	9410	9410	9410	0
412	20231017	124200	39373040	9410	9410	9410	9410	0
413	20231017	124100	39373040	9410	9410	9410	9410	0
414	20231017	124000	39373040	9410	9410	9410	9410	0
415	20231017	123900	39373040	9410	9430	9440	9410	3
416	20231017	123800	39344760	9410	9410	9410	9410	7
417	20231017	123700	39278890	9440	9440	9440	9440	0
418	20231017	123600	39278890	9440	9440	9440	9440	50
419	20231017	123500	38806890	9440	9440	9440	9440	0
420	20231017	123400	38806890	9440	9440	9440	9440	0
421	20231017	123300	38806890	9440	9440	9440	9440	0
422	20231017	123200	38806890	9440	9440	9440	9440	0
423	20231017	123100	38806890	9440	9440	9440	9440	0
424	20231017	123000	38806890	9440	9440	9440	9440	0
425	20231017	122900	38806890	9440	9440	9440	9440	0
426	20231017	122800	38806890	9440	9440	9440	9440	0
427	20231017	122700	38806890	9440	9440	9440	9440	0
428	20231017	122600	38806890	9440	9440	9440	9440	0
429	20231017	122500	38806890	9440	9440	9440	9440	0
430	20231017	122400	38806890	9440	9440	9440	9440	0
431	20231017	122300	38806890	9440	9440	9440	9440	0
432	20231017	122200	38806890	9440	9440	9440	9440	0
433	20231017	122100	38806890	9440	9440	9440	9440	0
434	20231017	122000	38806890	9440	9440	9440	9440	0
435	20231017	121900	38806890	9440	9440	9440	9440	0
436	20231017	121800	38806890	9440	9440	9440	9440	0
437	20231017	121700	38806890	9440	9440	9440	9440	0
438	20231017	121600	38806890	9440	9440	9440	9440	0
439	20231017	121500	38806890	9440	9440	9440	9440	1
440	20231017	121400	38797450	9440	9440	9440	9440	0
441	20231017	121300	38797450	9440	9440	9440	9440	0
442	20231017	121200	38797450	9440	9440	9440	9440	0
443	20231017	121100	38797450	9440	9420	9440	9420	35
444	20231017	121000	38467330	9410	9410	9410	9410	0
445	20231017	120900	38467330	9410	9410	9410	9410	0
446	20231017	120800	38467330	9410	9410	9410	9410	0
447	20231017	120700	38467330	9410	9410	9410	9410	1
448	20231017	120600	38457920	9400	9400	9400	9400	0
449	20231017	120500	38457920	9400	9400	9400	9400	0
450	20231017	120400	38457920	9400	9400	9400	9400	242
451	20231017	120300	36183120	9400	9400	9400	9400	250
452	20231017	120200	33833120	9400	9400	9400	9400	0
453	20231017	120100	33833120	9400	9400	9400	9400	5
454	20231017	120000	33786120	9390	9390	9390	9390	0
455	20231017	115900	33786120	9390	9390	9390	9390	0
456	20231017	115800	33786120	9390	9390	9390	9390	0
457	20231017	115700	33786120	9390	9390	9390	9390	0
458	20231017	115600	33786120	9390	9390	9390	9390	1
459	20231017	115500	33776730	9390	9390	9390	9390	1
460	20231017	115400	33767340	9390	9390	9390	9390	358
461	20231017	115300	30405720	9390	9390	9390	9390	613
462	20231017	115200	24649650	9390	9390	9390	9390	0
463	20231017	115100	24649650	9390	9390	9390	9390	0
464	20231017	115000	24649650	9390	9390	9390	9390	0
465	20231017	114900	24649650	9390	9390	9390	9390	3
466	20231017	114800	24621480	9390	9390	9390	9390	5
467	20231017	114700	24574530	9380	9380	9380	9380	0
468	20231017	114600	24574530	9380	9380	9380	9380	4
469	20231017	114500	24537010	9380	9380	9380	9380	0
470	20231017	114400	24537010	9380	9380	9380	9380	0
471	20231017	114300	24537010	9380	9380	9380	9380	0
472	20231017	114200	24537010	9380	9380	9380	9380	0
473	20231017	114100	24537010	9380	9380	9380	9380	0
474	20231017	114000	24537010	9380	9380	9380	9380	49
475	20231017	113900	24077390	9390	9390	9390	9390	0
476	20231017	113800	24077390	9390	9390	9390	9390	0
477	20231017	113700	24077390	9390	9390	9390	9390	0
478	20231017	113600	24077390	9390	9390	9390	9390	0
479	20231017	113500	24077390	9390	9390	9390	9390	2
480	20231017	113400	24058610	9390	9390	9390	9390	5
481	20231017	113300	24011660	9400	9400	9400	9400	0
482	20231017	113200	24011660	9400	9400	9400	9400	0
483	20231017	113100	24011660	9400	9400	9400	9400	0
484	20231017	113000	24011660	9400	9400	9400	9400	0
485	20231017	112900	24011660	9400	9400	9400	9400	0
486	20231017	112800	24011660	9400	9400	9400	9400	1
487	20231017	112700	24002260	9400	9400	9400	9400	3
488	20231017	112600	23974060	9400	9400	9400	9400	2
489	20231017	112500	23955260	9400	9400	9400	9400	1
490	20231017	112400	23945860	9400	9400	9400	9400	0
491	20231017	112300	23945860	9400	9400	9400	9400	0
492	20231017	112200	23945860	9400	9400	9400	9400	20
493	20231017	112100	23757860	9400	9400	9400	9400	0
494	20231017	112000	23757860	9400	9400	9400	9400	1
495	20231017	111900	23748460	9400	9400	9400	9380	305
496	20231017	111800	20884930	9420	9420	9420	9420	0
497	20231017	111700	20884930	9420	9420	9420	9420	0
498	20231017	111600	20884930	9420	9420	9420	9420	50
499	20231017	111500	20413930	9420	9420	9420	9420	20
500	20231017	111400	20225530	9420	9430	9430	9420	15
501	20231017	111300	20084220	9420	9420	9420	9420	0
502	20231017	111200	20084220	9420	9420	9420	9420	0
503	20231017	111100	20084220	9420	9420	9420	9420	0
504	20231017	111000	20084220	9420	9420	9420	9420	0
505	20231017	110900	20084220	9420	9420	9420	9420	0
506	20231017	110800	20084220	9420	9410	9420	9410	3
507	20231017	110700	20055980	9440	9440	9440	9440	0
508	20231017	110600	20055980	9440	9440	9440	9440	0
509	20231017	110500	20055980	9440	9440	9440	9440	0
510	20231017	110400	20055980	9440	9410	9440	9410	3
511	20231017	110300	20027700	9440	9440	9440	9440	0
512	20231017	110200	20027700	9440	9440	9440	9440	0
513	20231017	110100	20027700	9440	9440	9440	9440	0
514	20231017	110000	20027700	9440	9410	9440	9410	2
515	20231017	105900	20008850	9400	9400	9400	9400	0
516	20231017	105800	20008850	9400	9400	9400	9400	1
517	20231017	105700	19999450	9410	9410	9410	9410	0
518	20231017	105600	19999450	9410	9410	9410	9410	0
519	20231017	105500	19999450	9410	9410	9410	9410	0
520	20231017	105400	19999450	9410	9410	9410	9410	0
521	20231017	105300	19999450	9410	9410	9410	9410	3
522	20231017	105200	19971220	9410	9410	9410	9410	36
523	20231017	105100	19632460	9410	9410	9410	9410	0
524	20231017	105000	19632460	9410	9410	9410	9410	0
525	20231017	104900	19632460	9410	9410	9410	9410	0
526	20231017	104800	19632460	9410	9410	9410	9410	0
527	20231017	104700	19632460	9410	9410	9410	9410	0
528	20231017	104600	19632460	9410	9410	9410	9410	11
529	20231017	104500	19528950	9440	9440	9440	9440	0
530	20231017	104400	19528950	9440	9440	9440	9440	0
531	20231017	104300	19528950	9440	9440	9440	9440	0
532	20231017	104200	19528950	9440	9420	9440	9420	2
533	20231017	104100	19510090	9410	9410	9410	9410	0
534	20231017	104000	19510090	9410	9410	9410	9410	0
535	20231017	103900	19510090	9410	9410	9410	9410	0
536	20231017	103800	19510090	9410	9410	9410	9410	0
537	20231017	103700	19510090	9410	9410	9410	9410	0
538	20231017	103600	19510090	9410	9410	9410	9410	0
539	20231017	103500	19510090	9410	9420	9420	9410	3
540	20231017	103400	19481850	9440	9440	9440	9440	0
541	20231017	103300	19481850	9440	9440	9440	9440	0
542	20231017	103200	19481850	9440	9440	9440	9440	33
543	20231017	103100	19170330	9460	9460	9460	9460	0
544	20231017	103000	19170330	9460	9460	9460	9460	0
545	20231017	102900	19170330	9460	9460	9460	9460	0
546	20231017	102800	19170330	9460	9450	9460	9450	2
547	20231017	102700	19151420	9440	9440	9440	9440	1
548	20231017	102600	19141980	9440	9440	9440	9440	0
549	20231017	102500	19141980	9440	9440	9440	9440	0
550	20231017	102400	19141980	9440	9440	9440	9440	0
551	20231017	102300	19141980	9440	9440	9440	9440	0
552	20231017	102200	19141980	9440	9440	9440	9440	47
553	20231017	102100	18698300	9400	9400	9400	9400	0
554	20231017	102000	18698300	9400	9400	9400	9400	0
555	20231017	101900	18698300	9400	9400	9400	9400	226
556	20231017	101800	16573900	9400	9400	9400	9400	0
557	20231017	101700	16573900	9400	9400	9400	9400	0
558	20231017	101600	16573900	9400	9400	9400	9400	0
559	20231017	101500	16573900	9400	9400	9400	9400	0
560	20231017	101400	16573900	9400	9400	9400	9400	21
561	20231017	101300	16376500	9400	9400	9400	9400	10
562	20231017	101200	16282500	9400	9400	9400	9400	0
563	20231017	101100	16282500	9400	9400	9400	9400	0
564	20231017	101000	16282500	9400	9400	9400	9400	0
565	20231017	100900	16282500	9400	9400	9400	9400	21
566	20231017	100800	16085100	9400	9410	9410	9400	235
567	20231017	100700	13876090	9440	9440	9440	9440	0
568	20231017	100600	13876090	9440	9440	9440	9440	0
569	20231017	100500	13876090	9440	9440	9440	9440	0
570	20231017	100400	13876090	9440	9440	9440	9440	0
571	20231017	100300	13876090	9440	9440	9440	9440	24
572	20231017	100200	13649530	9440	9440	9440	9440	63
573	20231017	100100	13054810	9440	9440	9440	9440	0
574	20231017	100000	13054810	9440	9440	9440	9440	1
575	20231017	095900	13045370	9420	9420	9420	9420	0
576	20231017	095800	13045370	9420	9420	9420	9420	1
577	20231017	095700	13035950	9440	9420	9440	9410	27
578	20231017	095600	12781610	9430	9430	9430	9430	0
579	20231017	095500	12781610	9430	9430	9430	9430	0
580	20231017	095400	12781610	9430	9430	9430	9430	0
581	20231017	095300	12781610	9430	9430	9430	9430	32
582	20231017	095200	12479850	9430	9430	9430	9430	2
583	20231017	095100	12460990	9430	9430	9430	9430	0
584	20231017	095000	12460990	9430	9430	9430	9430	1
585	20231017	094900	12451560	9430	9430	9430	9430	0
586	20231017	094800	12451560	9430	9430	9430	9430	0
587	20231017	094700	12451560	9430	9430	9430	9430	0
588	20231017	094600	12451560	9430	9430	9430	9430	2
589	20231017	094500	12432700	9420	9420	9420	9420	0
590	20231017	094400	12432700	9420	9420	9420	9420	4
591	20231017	094300	12395020	9420	9420	9420	9420	5
592	20231017	094200	12347920	9420	9420	9420	9420	1
593	20231017	094100	12338500	9420	9420	9420	9420	10
594	20231017	094000	12244300	9420	9420	9420	9420	0
595	20231017	093900	12244300	9420	9420	9420	9420	4
596	20231017	093800	12206620	9420	9420	9420	9420	5
597	20231017	093700	12159520	9420	9420	9420	9400	84
598	20231017	093600	11368590	9420	9420	9420	9420	0
599	20231017	093500	11368590	9420	9420	9420	9420	4
600	20231017	093400	11330910	9420	9420	9420	9420	10
601	20231017	093300	11236710	9420	9420	9420	9420	22
602	20231017	093200	11029470	9420	9420	9420	9420	0
603	20231017	093100	11029470	9420	9420	9420	9420	0
604	20231017	093000	11029470	9420	9420	9420	9420	0
605	20231017	092900	11029470	9420	9420	9420	9420	132
606	20231017	092800	9786030	9420	9420	9420	9420	50
607	20231017	092700	9315030	9400	9420	9420	9400	218
608	20231017	092600	7265420	9420	9420	9420	9420	1
609	20231017	092500	7256000	9420	9450	9450	9420	77
610	20231017	092400	6530480	9460	9490	9490	9460	44
611	20231017	092300	6113070	9480	9480	9480	9480	51
612	20231017	092200	5629590	9480	9480	9480	9480	1
613	20231017	092100	5620110	9480	9480	9480	9480	5
614	20231017	092000	5572710	9480	9480	9480	9480	10
615	20231017	091900	5477910	9480	9480	9480	9480	0
616	20231017	091800	5477910	9480	9480	9480	9480	0
617	20231017	091700	5477910	9480	9480	9480	9480	1
618	20231017	091600	5468430	9370	9370	9370	9370	0
619	20231017	091500	5468430	9370	9370	9370	9370	0
620	20231017	091400	5468430	9370	9370	9370	9370	0
621	20231017	091300	5468430	9370	9370	9370	9370	0
622	20231017	091200	5468430	9370	9400	9400	9370	47
623	20231017	091100	5026800	9490	9490	9490	9490	0
624	20231017	091000	5026800	9490	9490	9490	9490	20
625	20231017	090900	4837000	9490	9470	9490	9470	218
626	20231017	090800	2768260	9490	9490	9490	9490	0
627	20231017	090700	2768260	9490	9490	9490	9490	0
628	20231017	090600	2768260	9490	9490	9490	9490	0
629	20231017	090500	2768260	9490	9490	9490	9490	0
630	20231017	090400	2768260	9490	9440	9490	9400	89
631	20231017	090300	1925760	9440	9440	9440	9440	0
632	20231017	090200	1925760	9440	9440	9440	9440	0
633	20231017	090100	1925760	9440	9440	9440	9440	0
634	20231017	090000	1925760	9440	9440	9440	9440	204