KissMeData/439250/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	210000	90857630	9700	9700	9700	9700	1000
3	20231016	205900	90857630	9700	9700	9700	9700	0
4	20231016	205800	90857630	9700	9700	9700	9700	0
5	20231016	205700	90857630	9700	9700	9700	9700	0
6	20231016	205600	90857630	9700	9700	9700	9700	0
7	20231016	205500	90857630	9700	9700	9700	9700	0
8	20231016	205400	90857630	9700	9700	9700	9700	0
9	20231016	205300	90857630	9700	9700	9700	9700	0
10	20231016	205200	90857630	9700	9700	9700	9700	0
11	20231016	205100	90857630	9700	9700	9700	9700	0
12	20231016	205000	90857630	9700	9700	9700	9700	0
13	20231016	204900	90857630	9700	9700	9700	9700	0
14	20231016	204800	90857630	9700	9700	9700	9700	0
15	20231016	204700	90857630	9700	9700	9700	9700	0
16	20231016	204600	90857630	9700	9700	9700	9700	0
17	20231016	204500	90857630	9700	9700	9700	9700	0
18	20231016	204400	90857630	9700	9700	9700	9700	0
19	20231016	204300	90857630	9700	9700	9700	9700	0
20	20231016	204200	90857630	9700	9700	9700	9700	0
21	20231016	204100	90857630	9700	9700	9700	9700	0
22	20231016	204000	90857630	9700	9700	9700	9700	0
23	20231016	203900	90857630	9700	9700	9700	9700	0
24	20231016	203800	90857630	9700	9700	9700	9700	0
25	20231016	203700	90857630	9700	9700	9700	9700	0
26	20231016	203600	90857630	9700	9700	9700	9700	0
27	20231016	203500	90857630	9700	9700	9700	9700	0
28	20231016	203400	90857630	9700	9700	9700	9700	0
29	20231016	203300	90857630	9700	9700	9700	9700	0
30	20231016	203200	90857630	9700	9700	9700	9700	0
31	20231016	203100	90857630	9700	9700	9700	9700	0
32	20231016	203000	90857630	9700	9700	9700	9700	1000
33	20231016	202900	90857630	9700	9700	9700	9700	0
34	20231016	202800	90857630	9700	9700	9700	9700	0
35	20231016	202700	90857630	9700	9700	9700	9700	0
36	20231016	202600	90857630	9700	9700	9700	9700	0
37	20231016	202500	90857630	9700	9700	9700	9700	0
38	20231016	202400	90857630	9700	9700	9700	9700	0
39	20231016	202300	90857630	9700	9700	9700	9700	0
40	20231016	202200	90857630	9700	9700	9700	9700	0
41	20231016	202100	90857630	9700	9700	9700	9700	0
42	20231016	202000	90857630	9700	9700	9700	9700	0
43	20231016	201900	90857630	9700	9700	9700	9700	0
44	20231016	201800	90857630	9700	9700	9700	9700	0
45	20231016	201700	90857630	9700	9700	9700	9700	0
46	20231016	201600	90857630	9700	9700	9700	9700	0
47	20231016	201500	90857630	9700	9700	9700	9700	0
48	20231016	201400	90857630	9700	9700	9700	9700	0
49	20231016	201300	90857630	9700	9700	9700	9700	0
50	20231016	201200	90857630	9700	9700	9700	9700	0
51	20231016	201100	90857630	9700	9700	9700	9700	0
52	20231016	201000	90857630	9700	9700	9700	9700	0
53	20231016	200900	90857630	9700	9700	9700	9700	0
54	20231016	200800	90857630	9700	9700	9700	9700	0
55	20231016	200700	90857630	9700	9700	9700	9700	0
56	20231016	200600	90857630	9700	9700	9700	9700	0
57	20231016	200500	90857630	9700	9700	9700	9700	0
58	20231016	200400	90857630	9700	9700	9700	9700	0
59	20231016	200300	90857630	9700	9700	9700	9700	0
60	20231016	200200	90857630	9700	9700	9700	9700	0
61	20231016	200100	90857630	9700	9700	9700	9700	0
62	20231016	200000	90857630	9700	9700	9700	9700	1000
63	20231016	195900	90857630	9700	9700	9700	9700	0
64	20231016	195800	90857630	9700	9700	9700	9700	0
65	20231016	195700	90857630	9700	9700	9700	9700	0
66	20231016	195600	90857630	9700	9700	9700	9700	0
67	20231016	195500	90857630	9700	9700	9700	9700	0
68	20231016	195400	90857630	9700	9700	9700	9700	0
69	20231016	195300	90857630	9700	9700	9700	9700	0
70	20231016	195200	90857630	9700	9700	9700	9700	0
71	20231016	195100	90857630	9700	9700	9700	9700	0
72	20231016	195000	90857630	9700	9700	9700	9700	0
73	20231016	194900	90857630	9700	9700	9700	9700	0
74	20231016	194800	90857630	9700	9700	9700	9700	0
75	20231016	194700	90857630	9700	9700	9700	9700	0
76	20231016	194600	90857630	9700	9700	9700	9700	0
77	20231016	194500	90857630	9700	9700	9700	9700	0
78	20231016	194400	90857630	9700	9700	9700	9700	0
79	20231016	194300	90857630	9700	9700	9700	9700	0
80	20231016	194200	90857630	9700	9700	9700	9700	0
81	20231016	194100	90857630	9700	9700	9700	9700	0
82	20231016	194000	90857630	9700	9700	9700	9700	0
83	20231016	193900	90857630	9700	9700	9700	9700	0
84	20231016	193800	90857630	9700	9700	9700	9700	0
85	20231016	193700	90857630	9700	9700	9700	9700	0
86	20231016	193600	90857630	9700	9700	9700	9700	0
87	20231016	193500	90857630	9700	9700	9700	9700	0
88	20231016	193400	90857630	9700	9700	9700	9700	0
89	20231016	193300	90857630	9700	9700	9700	9700	0
90	20231016	193200	90857630	9700	9700	9700	9700	0
91	20231016	193100	90857630	9700	9700	9700	9700	0
92	20231016	193000	90857630	9700	9700	9700	9700	1000
93	20231016	192900	90857630	9700	9700	9700	9700	0
94	20231016	192800	90857630	9700	9700	9700	9700	0
95	20231016	192700	90857630	9700	9700	9700	9700	0
96	20231016	192600	90857630	9700	9700	9700	9700	0
97	20231016	192500	90857630	9700	9700	9700	9700	0
98	20231016	192400	90857630	9700	9700	9700	9700	0
99	20231016	192300	90857630	9700	9700	9700	9700	0
100	20231016	192200	90857630	9700	9700	9700	9700	0
101	20231016	192100	90857630	9700	9700	9700	9700	0
102	20231016	192000	90857630	9700	9700	9700	9700	0
103	20231016	191900	90857630	9700	9700	9700	9700	0
104	20231016	191800	90857630	9700	9700	9700	9700	0
105	20231016	191700	90857630	9700	9700	9700	9700	0
106	20231016	191600	90857630	9700	9700	9700	9700	0
107	20231016	191500	90857630	9700	9700	9700	9700	0
108	20231016	191400	90857630	9700	9700	9700	9700	0
109	20231016	191300	90857630	9700	9700	9700	9700	0
110	20231016	191200	90857630	9700	9700	9700	9700	0
111	20231016	191100	90857630	9700	9700	9700	9700	0
112	20231016	191000	90857630	9700	9700	9700	9700	0
113	20231016	190900	90857630	9700	9700	9700	9700	0
114	20231016	190800	90857630	9700	9700	9700	9700	0
115	20231016	190700	90857630	9700	9700	9700	9700	0
116	20231016	190600	90857630	9700	9700	9700	9700	0
117	20231016	190500	90857630	9700	9700	9700	9700	0
118	20231016	190400	90857630	9700	9700	9700	9700	0
119	20231016	190300	90857630	9700	9700	9700	9700	0
120	20231016	190200	90857630	9700	9700	9700	9700	0
121	20231016	190100	90857630	9700	9700	9700	9700	0
122	20231016	190000	90857630	9700	9700	9700	9700	1000
123	20231016	185900	90857630	9700	9700	9700	9700	0
124	20231016	185800	90857630	9700	9700	9700	9700	0
125	20231016	185700	90857630	9700	9700	9700	9700	0
126	20231016	185600	90857630	9700	9700	9700	9700	0
127	20231016	185500	90857630	9700	9700	9700	9700	0
128	20231016	185400	90857630	9700	9700	9700	9700	0
129	20231016	185300	90857630	9700	9700	9700	9700	0
130	20231016	185200	90857630	9700	9700	9700	9700	0
131	20231016	185100	90857630	9700	9700	9700	9700	0
132	20231016	185000	90857630	9700	9700	9700	9700	0
133	20231016	184900	90857630	9700	9700	9700	9700	0
134	20231016	184800	90857630	9700	9700	9700	9700	0
135	20231016	184700	90857630	9700	9700	9700	9700	0
136	20231016	184600	90857630	9700	9700	9700	9700	0
137	20231016	184500	90857630	9700	9700	9700	9700	0
138	20231016	184400	90857630	9700	9700	9700	9700	0
139	20231016	184300	90857630	9700	9700	9700	9700	0
140	20231016	184200	90857630	9700	9700	9700	9700	0
141	20231016	184100	90857630	9700	9700	9700	9700	0
142	20231016	184000	90857630	9700	9700	9700	9700	0
143	20231016	183900	90857630	9700	9700	9700	9700	0
144	20231016	183800	90857630	9700	9700	9700	9700	0
145	20231016	183700	90857630	9700	9700	9700	9700	0
146	20231016	183600	90857630	9700	9700	9700	9700	0
147	20231016	183500	90857630	9700	9700	9700	9700	0
148	20231016	183400	90857630	9700	9700	9700	9700	0
149	20231016	183300	90857630	9700	9700	9700	9700	0
150	20231016	183200	90857630	9700	9700	9700	9700	0
151	20231016	183100	90857630	9700	9700	9700	9700	0
152	20231016	183000	90857630	9700	9700	9700	9700	1000
153	20231016	182900	90857630	9700	9700	9700	9700	0
154	20231016	182800	90857630	9700	9700	9700	9700	0
155	20231016	182700	90857630	9700	9700	9700	9700	0
156	20231016	182600	90857630	9700	9700	9700	9700	0
157	20231016	182500	90857630	9700	9700	9700	9700	0
158	20231016	182400	90857630	9700	9700	9700	9700	0
159	20231016	182300	90857630	9700	9700	9700	9700	0
160	20231016	182200	90857630	9700	9700	9700	9700	0
161	20231016	182100	90857630	9700	9700	9700	9700	0
162	20231016	182000	90857630	9700	9700	9700	9700	0
163	20231016	181900	90857630	9700	9700	9700	9700	0
164	20231016	181800	90857630	9700	9700	9700	9700	0
165	20231016	181700	90857630	9700	9700	9700	9700	0
166	20231016	181600	90857630	9700	9700	9700	9700	0
167	20231016	181500	90857630	9700	9700	9700	9700	0
168	20231016	181400	90857630	9700	9700	9700	9700	0
169	20231016	181300	90857630	9700	9700	9700	9700	0
170	20231016	181200	90857630	9700	9700	9700	9700	0
171	20231016	181100	90857630	9700	9700	9700	9700	0
172	20231016	181000	90857630	9700	9700	9700	9700	0
173	20231016	180900	90857630	9700	9700	9700	9700	0
174	20231016	180800	90857630	9700	9700	9700	9700	0
175	20231016	180700	90857630	9700	9700	9700	9700	0
176	20231016	180600	90857630	9700	9700	9700	9700	0
177	20231016	180500	90857630	9700	9700	9700	9700	0
178	20231016	180400	90857630	9700	9700	9700	9700	0
179	20231016	180300	90857630	9700	9700	9700	9700	0
180	20231016	180200	90857630	9700	9700	9700	9700	0
181	20231016	180100	90857630	9700	9700	9700	9700	0
182	20231016	180000	90857630	9700	9700	9700	9700	1000
183	20231016	175900	90857630	9700	9700	9700	9700	0
184	20231016	175800	90857630	9700	9700	9700	9700	0
185	20231016	175700	90857630	9700	9700	9700	9700	0
186	20231016	175600	90857630	9700	9700	9700	9700	0
187	20231016	175500	90857630	9700	9700	9700	9700	0
188	20231016	175400	90857630	9700	9700	9700	9700	0
189	20231016	175300	90857630	9700	9700	9700	9700	0
190	20231016	175200	90857630	9700	9700	9700	9700	0
191	20231016	175100	90857630	9700	9700	9700	9700	0
192	20231016	175000	90857630	9700	9700	9700	9700	0
193	20231016	174900	90857630	9700	9700	9700	9700	0
194	20231016	174800	90857630	9700	9700	9700	9700	0
195	20231016	174700	90857630	9700	9700	9700	9700	0
196	20231016	174600	90857630	9700	9700	9700	9700	0
197	20231016	174500	90857630	9700	9700	9700	9700	0
198	20231016	174400	90857630	9700	9700	9700	9700	0
199	20231016	174300	90857630	9700	9700	9700	9700	0
200	20231016	174200	90857630	9700	9700	9700	9700	0
201	20231016	174100	90857630	9700	9700	9700	9700	0
202	20231016	174000	90857630	9700	9700	9700	9700	0
203	20231016	173900	90857630	9700	9700	9700	9700	0
204	20231016	173800	90857630	9700	9700	9700	9700	0
205	20231016	173700	90857630	9700	9700	9700	9700	0
206	20231016	173600	90857630	9700	9700	9700	9700	0
207	20231016	173500	90857630	9700	9700	9700	9700	0
208	20231016	173400	90857630	9700	9700	9700	9700	0
209	20231016	173300	90857630	9700	9700	9700	9700	0
210	20231016	173200	90857630	9700	9700	9700	9700	0
211	20231016	173100	90857630	9700	9700	9700	9700	0
212	20231016	173000	90857630	9700	9700	9700	9700	1000
213	20231016	172900	90857630	9700	9700	9700	9700	0
214	20231016	172800	90857630	9700	9700	9700	9700	0
215	20231016	172700	90857630	9700	9700	9700	9700	0
216	20231016	172600	90857630	9700	9700	9700	9700	0
217	20231016	172500	90857630	9700	9700	9700	9700	0
218	20231016	172400	90857630	9700	9700	9700	9700	0
219	20231016	172300	90857630	9700	9700	9700	9700	0
220	20231016	172200	90857630	9700	9700	9700	9700	0
221	20231016	172100	90857630	9700	9700	9700	9700	0
222	20231016	172000	90857630	9700	9700	9700	9700	0
223	20231016	171900	90857630	9700	9700	9700	9700	0
224	20231016	171800	90857630	9700	9700	9700	9700	0
225	20231016	171700	90857630	9700	9700	9700	9700	0
226	20231016	171600	90857630	9700	9700	9700	9700	0
227	20231016	171500	90857630	9700	9700	9700	9700	0
228	20231016	171400	90857630	9700	9700	9700	9700	0
229	20231016	171300	90857630	9700	9700	9700	9700	0
230	20231016	171200	90857630	9700	9700	9700	9700	0
231	20231016	171100	90857630	9700	9700	9700	9700	0
232	20231016	171000	90857630	9700	9700	9700	9700	0
233	20231016	170900	90857630	9700	9700	9700	9700	0
234	20231016	170800	90857630	9700	9700	9700	9700	0
235	20231016	170700	90857630	9700	9700	9700	9700	0
236	20231016	170600	90857630	9700	9700	9700	9700	0
237	20231016	170500	90857630	9700	9700	9700	9700	0
238	20231016	170400	90857630	9700	9700	9700	9700	0
239	20231016	170300	90857630	9700	9700	9700	9700	0
240	20231016	170200	90857630	9700	9700	9700	9700	0
241	20231016	170100	90857630	9700	9700	9700	9700	0
242	20231016	170000	90857630	9700	9700	9700	9700	1000
243	20231016	165900	90857630	9700	9700	9700	9700	0
244	20231016	165800	90857630	9700	9700	9700	9700	0
245	20231016	165700	90857630	9700	9700	9700	9700	0
246	20231016	165600	90857630	9700	9700	9700	9700	0
247	20231016	165500	90857630	9700	9700	9700	9700	0
248	20231016	165400	90857630	9700	9700	9700	9700	0
249	20231016	165300	90857630	9700	9700	9700	9700	0
250	20231016	165200	90857630	9700	9700	9700	9700	0
251	20231016	165100	90857630	9700	9700	9700	9700	0
252	20231016	165000	90857630	9700	9700	9700	9700	0
253	20231016	164900	90857630	9700	9700	9700	9700	0
254	20231016	164800	90857630	9700	9700	9700	9700	0
255	20231016	164700	90857630	9700	9700	9700	9700	0
256	20231016	164600	90857630	9700	9700	9700	9700	0
257	20231016	164500	90857630	9700	9700	9700	9700	0
258	20231016	164400	90857630	9700	9700	9700	9700	0
259	20231016	164300	90857630	9700	9700	9700	9700	0
260	20231016	164200	90857630	9700	9700	9700	9700	0
261	20231016	164100	90857630	9700	9700	9700	9700	0
262	20231016	164000	90857630	9700	9700	9700	9700	0
263	20231016	163900	90857630	9700	9700	9700	9700	0
264	20231016	163800	90857630	9700	9700	9700	9700	0
265	20231016	163700	90857630	9700	9700	9700	9700	0
266	20231016	163600	90857630	9700	9700	9700	9700	0
267	20231016	163500	90857630	9700	9700	9700	9700	0
268	20231016	163400	90857630	9700	9700	9700	9700	0
269	20231016	163300	90857630	9700	9700	9700	9700	0
270	20231016	163200	90857630	9700	9700	9700	9700	0
271	20231016	163100	90857630	9700	9700	9700	9700	0
272	20231016	163000	90857630	9700	9700	9700	9700	1000
273	20231016	162900	90857630	9700	9700	9700	9700	0
274	20231016	162800	90857630	9700	9700	9700	9700	0
275	20231016	162700	90857630	9700	9700	9700	9700	0
276	20231016	162600	90857630	9700	9700	9700	9700	0
277	20231016	162500	90857630	9700	9700	9700	9700	0
278	20231016	162400	90857630	9700	9700	9700	9700	0
279	20231016	162300	90857630	9700	9700	9700	9700	0
280	20231016	162200	90857630	9700	9700	9700	9700	0
281	20231016	162100	90857630	9700	9700	9700	9700	0
282	20231016	162000	90857630	9700	9700	9700	9700	0
283	20231016	161900	90857630	9700	9700	9700	9700	0
284	20231016	161800	90857630	9700	9700	9700	9700	0
285	20231016	161700	90857630	9700	9700	9700	9700	0
286	20231016	161600	90857630	9700	9700	9700	9700	0
287	20231016	161500	90857630	9700	9700	9700	9700	0
288	20231016	161400	90857630	9700	9700	9700	9700	0
289	20231016	161300	90857630	9700	9700	9700	9700	0
290	20231016	161200	90857630	9700	9700	9700	9700	0
291	20231016	161100	90857630	9700	9700	9700	9700	0
292	20231016	161000	90857630	9700	9700	9700	9700	0
293	20231016	160900	90857630	9700	9700	9700	9700	0
294	20231016	160800	90857630	9700	9700	9700	9700	0
295	20231016	160700	90857630	9700	9700	9700	9700	0
296	20231016	160600	90857630	9700	9700	9700	9700	0
297	20231016	160500	90857630	9700	9700	9700	9700	0
298	20231016	160400	90857630	9700	9700	9700	9700	0
299	20231016	160300	90857630	9700	9700	9700	9700	0
300	20231016	160200	90857630	9700	9700	9700	9700	0
301	20231016	160100	90857630	9700	9700	9700	9700	0
302	20231016	160000	90857630	9700	9700	9700	9700	1000
303	20231016	155900	90857630	9700	9700	9700	9700	0
304	20231016	155800	90857630	9700	9700	9700	9700	0
305	20231016	155700	90857630	9700	9700	9700	9700	0
306	20231016	155600	90857630	9700	9700	9700	9700	0
307	20231016	155500	90857630	9700	9700	9700	9700	0
308	20231016	155400	90857630	9700	9700	9700	9700	0
309	20231016	155300	90857630	9700	9700	9700	9700	0
310	20231016	155200	90857630	9700	9700	9700	9700	0
311	20231016	155100	90857630	9700	9700	9700	9700	0
312	20231016	155000	90857630	9700	9700	9700	9700	0
313	20231016	154900	90857630	9700	9700	9700	9700	0
314	20231016	154800	90857630	9700	9700	9700	9700	0
315	20231016	154700	90857630	9700	9700	9700	9700	0
316	20231016	154600	90857630	9700	9700	9700	9700	0
317	20231016	154500	90857630	9700	9700	9700	9700	0
318	20231016	154400	90857630	9700	9700	9700	9700	0
319	20231016	154300	90857630	9700	9700	9700	9700	0
320	20231016	154200	90857630	9700	9700	9700	9700	0
321	20231016	154100	90857630	9700	9700	9700	9700	0
322	20231016	154000	90857630	9700	9700	9700	9700	0
323	20231016	153900	90857630	9700	9700	9700	9700	0
324	20231016	153800	90857630	9700	9700	9700	9700	0
325	20231016	153700	90857630	9700	9700	9700	9700	0
326	20231016	153600	90857630	9700	9700	9700	9700	0
327	20231016	153500	90857630	9700	9700	9700	9700	0
328	20231016	153400	90857630	9700	9700	9700	9700	0
329	20231016	153300	90857630	9700	9700	9700	9700	0
330	20231016	153200	90857630	9700	9700	9700	9700	0
331	20231016	153100	90857630	9700	9700	9700	9700	0
332	20231016	153000	90857630	9700	9700	9700	9700	1000
333	20231016	152900	90857630	9700	9700	9700	9700	0
334	20231016	152800	90857630	9700	9700	9700	9700	0
335	20231016	152700	90857630	9700	9700	9700	9700	0
336	20231016	152600	90857630	9700	9700	9700	9700	0
337	20231016	152500	90857630	9700	9700	9700	9700	0
338	20231016	152400	90857630	9700	9700	9700	9700	0
339	20231016	152300	90857630	9700	9700	9700	9700	0
340	20231016	152200	90857630	9700	9700	9700	9700	0
341	20231016	152100	90857630	9700	9700	9700	9700	0
342	20231016	152000	90857630	9700	9700	9700	9700	0
343	20231016	151900	90857630	9700	9700	9700	9700	0
344	20231016	151800	90857630	9700	9700	9700	9700	0
345	20231016	151700	90857630	9700	9700	9700	9700	0
346	20231016	151600	90857630	9700	9700	9700	9700	0
347	20231016	151500	90857630	9700	9700	9700	9700	0
348	20231016	151400	90857630	9700	9700	9700	9700	0
349	20231016	151300	90857630	9700	9700	9700	9700	0
350	20231016	151200	90857630	9700	9700	9700	9700	0
351	20231016	151100	90857630	9700	9700	9700	9700	0
352	20231016	151000	90857630	9700	9700	9700	9700	0
353	20231016	150900	90857630	9700	9700	9700	9700	0
354	20231016	150800	90857630	9700	9700	9700	9700	0
355	20231016	150700	90857630	9700	9700	9700	9700	0
356	20231016	150600	90857630	9700	9700	9700	9700	0
357	20231016	150500	90857630	9700	9700	9700	9700	0
358	20231016	150400	90857630	9700	9700	9700	9700	0
359	20231016	150300	90857630	9700	9700	9700	9700	0
360	20231016	150200	90857630	9700	9700	9700	9700	0
361	20231016	150100	90857630	9700	9700	9700	9700	0
362	20231016	150000	90857630	9700	9700	9700	9700	0
363	20231016	145900	90857630	9700	9700	9700	9700	1000
364	20231016	145800	81157630	9700	9700	9700	9700	0
365	20231016	145700	81157630	9700	9700	9700	9700	0
366	20231016	145600	81157630	9700	9700	9700	9700	0
367	20231016	145500	81157630	9700	9700	9700	9700	0
368	20231016	145400	81157630	9700	9700	9700	9700	0
369	20231016	145300	81157630	9700	9700	9700	9700	0
370	20231016	145200	81157630	9700	9700	9700	9700	0
371	20231016	145100	81157630	9700	9700	9700	9700	0
372	20231016	145000	81157630	9700	9700	9700	9700	0
373	20231016	144900	81157630	9700	9700	9700	9700	0
374	20231016	144800	81157630	9700	9700	9700	9700	0
375	20231016	144700	81157630	9700	9700	9700	9700	0
376	20231016	144600	81157630	9700	9700	9700	9700	1
377	20231016	144500	81147930	9700	9700	9700	9700	0
378	20231016	144400	81147930	9700	9700	9700	9700	0
379	20231016	144300	81147930	9700	9700	9700	9700	0
380	20231016	144200	81147930	9700	9700	9700	9700	10
381	20231016	144100	81050930	9700	9700	9700	9700	200
382	20231016	144000	79110930	9700	9700	9700	9700	0
383	20231016	143900	79110930	9700	9700	9700	9700	4
384	20231016	143800	79072130	9700	9700	9700	9700	148
385	20231016	143700	77636530	9700	9700	9700	9700	118
386	20231016	143600	76491930	9700	9700	9700	9700	235
387	20231016	143500	74212430	9700	9700	9700	9700	118
388	20231016	143400	73067830	9700	9700	9700	9700	118
389	20231016	143300	71923230	9700	9700	9700	9700	235
390	20231016	143200	69643730	9700	9700	9700	9700	118
391	20231016	143100	68499130	9700	9700	9700	9700	117
392	20231016	143000	67364230	9700	9700	9700	9700	323
393	20231016	142900	64231130	9700	9700	9700	9700	30
394	20231016	142800	63940130	9700	9700	9700	9700	118
395	20231016	142700	62795530	9700	9700	9700	9700	235
396	20231016	142600	60516030	9700	9700	9700	9700	118
397	20231016	142500	59371430	9700	9700	9700	9700	117
398	20231016	142400	58236530	9700	9700	9700	9700	236
399	20231016	142300	55947330	9700	9700	9700	9700	117
400	20231016	142200	54812430	9700	9700	9700	9700	118
401	20231016	142100	53667830	9700	9700	9700	9700	235
402	20231016	142000	51388330	9700	9700	9700	9700	123
403	20231016	141900	50195230	9700	9700	9700	9700	118
404	20231016	141800	49050630	9700	9700	9700	9700	235
405	20231016	141700	46771130	9700	9700	9700	9700	118
406	20231016	141600	45626530	9700	9700	9700	9700	117
407	20231016	141500	44491630	9700	9700	9700	9700	236
408	20231016	141400	42202430	9700	9700	9700	9700	117
409	20231016	141300	41067530	9700	9700	9700	9700	286
410	20231016	141200	38293330	9700	9700	9700	9700	117
411	20231016	141100	37158430	9700	9700	9700	9700	119
412	20231016	141000	36004130	9700	9700	9700	9700	235
413	20231016	140900	33724630	9700	9700	9700	9700	118
414	20231016	140800	32580030	9700	9700	9700	9700	117
415	20231016	140700	31445130	9700	9700	9700	9700	236
416	20231016	140600	29155930	9700	9700	9700	9700	117
417	20231016	140500	28021030	9700	9700	9700	9700	118
418	20231016	140400	26876430	9700	9700	9700	9700	235
419	20231016	140300	24596930	9700	9700	9700	9700	118
420	20231016	140200	23452330	9700	9700	9700	9700	118
421	20231016	140100	22307730	9700	9700	9700	9700	235
422	20231016	140000	20028230	9700	9700	9700	9700	118
423	20231016	135900	18883630	9700	9700	9700	9700	117
424	20231016	135800	17748730	9700	9690	9700	9690	236
425	20231016	135700	15460880	9690	9670	9690	9670	117
426	20231016	135600	14327510	9670	9670	9670	9670	118
427	20231016	135500	13186450	9670	9670	9670	9670	1
428	20231016	135400	13176780	9670	9670	9670	9670	5
429	20231016	135300	13128430	9670	9670	9670	9670	0
430	20231016	135200	13128430	9670	9670	9670	9670	0
431	20231016	135100	13128430	9670	9670	9670	9670	0
432	20231016	135000	13128430	9670	9670	9670	9670	0
433	20231016	134900	13128430	9670	9670	9670	9670	0
434	20231016	134800	13128430	9670	9670	9670	9670	0
435	20231016	134700	13128430	9670	9670	9670	9670	0
436	20231016	134600	13128430	9670	9670	9670	9670	0
437	20231016	134500	13128430	9670	9670	9670	9670	0
438	20231016	134400	13128430	9670	9670	9670	9670	0
439	20231016	134300	13128430	9670	9670	9670	9670	0
440	20231016	134200	13128430	9670	9670	9670	9670	0
441	20231016	134100	13128430	9670	9670	9670	9670	0
442	20231016	134000	13128430	9670	9670	9670	9670	0
443	20231016	133900	13128430	9670	9670	9670	9670	0
444	20231016	133800	13128430	9670	9670	9670	9670	355
445	20231016	133700	9695580	9680	9680	9680	9680	0
446	20231016	133600	9695580	9680	9680	9680	9680	0
447	20231016	133500	9695580	9680	9680	9680	9680	0
448	20231016	133400	9695580	9680	9680	9680	9680	0
449	20231016	133300	9695580	9680	9680	9680	9680	0
450	20231016	133200	9695580	9680	9680	9680	9680	0
451	20231016	133100	9695580	9680	9680	9680	9680	0
452	20231016	133000	9695580	9680	9680	9680	9680	0
453	20231016	132900	9695580	9680	9680	9680	9680	0
454	20231016	132800	9695580	9680	9680	9680	9680	0
455	20231016	132700	9695580	9680	9680	9680	9680	0
456	20231016	132600	9695580	9680	9680	9680	9680	0
457	20231016	132500	9695580	9680	9680	9680	9680	0
458	20231016	132400	9695580	9680	9680	9680	9680	0
459	20231016	132300	9695580	9680	9680	9680	9680	0
460	20231016	132200	9695580	9680	9680	9680	9680	0
461	20231016	132100	9695580	9680	9680	9680	9680	0
462	20231016	132000	9695580	9680	9680	9680	9680	79
463	20231016	131900	8930860	9670	9670	9670	9670	0
464	20231016	131800	8930860	9670	9670	9670	9670	0
465	20231016	131700	8930860	9670	9670	9670	9670	0
466	20231016	131600	8930860	9670	9670	9670	9670	0
467	20231016	131500	8930860	9670	9670	9670	9670	0
468	20231016	131400	8930860	9670	9670	9670	9670	0
469	20231016	131300	8930860	9670	9670	9670	9670	0
470	20231016	131200	8930860	9670	9670	9670	9670	0
471	20231016	131100	8930860	9670	9670	9670	9670	0
472	20231016	131000	8930860	9670	9670	9670	9670	0
473	20231016	130900	8930860	9670	9670	9670	9670	0
474	20231016	130800	8930860	9670	9670	9670	9670	0
475	20231016	130700	8930860	9670	9670	9670	9670	0
476	20231016	130600	8930860	9670	9670	9670	9670	20
477	20231016	130500	8737460	9670	9670	9670	9670	0
478	20231016	130400	8737460	9670	9670	9670	9670	0
479	20231016	130300	8737460	9670	9670	9670	9670	0
480	20231016	130200	8737460	9670	9670	9670	9670	0
481	20231016	130100	8737460	9670	9670	9670	9670	0
482	20231016	130000	8737460	9670	9670	9670	9670	0
483	20231016	125900	8737460	9670	9670	9670	9670	0
484	20231016	125800	8737460	9670	9670	9670	9670	0
485	20231016	125700	8737460	9670	9670	9670	9670	0
486	20231016	125600	8737460	9670	9670	9670	9670	0
487	20231016	125500	8737460	9670	9670	9670	9670	0
488	20231016	125400	8737460	9670	9670	9670	9670	0
489	20231016	125300	8737460	9670	9670	9670	9670	0
490	20231016	125200	8737460	9670	9670	9670	9670	0
491	20231016	125100	8737460	9670	9670	9670	9670	0
492	20231016	125000	8737460	9670	9670	9670	9670	0
493	20231016	124900	8737460	9670	9670	9670	9670	0
494	20231016	124800	8737460	9670	9670	9670	9670	0
495	20231016	124700	8737460	9670	9670	9670	9670	0
496	20231016	124600	8737460	9670	9670	9670	9670	0
497	20231016	124500	8737460	9670	9670	9670	9670	0
498	20231016	124400	8737460	9670	9670	9670	9670	0
499	20231016	124300	8737460	9670	9670	9670	9670	0
500	20231016	124200	8737460	9670	9670	9670	9670	0
501	20231016	124100	8737460	9670	9670	9670	9670	0
502	20231016	124000	8737460	9670	9670	9670	9670	0
503	20231016	123900	8737460	9670	9670	9670	9670	0
504	20231016	123800	8737460	9670	9670	9670	9670	0
505	20231016	123700	8737460	9670	9670	9670	9670	0
506	20231016	123600	8737460	9670	9670	9670	9670	0
507	20231016	123500	8737460	9670	9670	9670	9670	0
508	20231016	123400	8737460	9670	9670	9670	9670	0
509	20231016	123300	8737460	9670	9670	9670	9670	100
510	20231016	123200	7770460	9680	9680	9680	9680	0
511	20231016	123100	7770460	9680	9680	9680	9680	0
512	20231016	123000	7770460	9680	9680	9680	9680	0
513	20231016	122900	7770460	9680	9680	9680	9680	0
514	20231016	122800	7770460	9680	9680	9680	9680	0
515	20231016	122700	7770460	9680	9680	9680	9680	0
516	20231016	122600	7770460	9680	9680	9680	9680	0
517	20231016	122500	7770460	9680	9680	9680	9680	0
518	20231016	122400	7770460	9680	9680	9680	9680	0
519	20231016	122300	7770460	9680	9680	9680	9680	0
520	20231016	122200	7770460	9680	9680	9680	9680	0
521	20231016	122100	7770460	9680	9680	9680	9680	0
522	20231016	122000	7770460	9680	9680	9680	9680	0
523	20231016	121900	7770460	9680	9680	9680	9680	0
524	20231016	121800	7770460	9680	9680	9680	9680	0
525	20231016	121700	7770460	9680	9680	9680	9680	0
526	20231016	121600	7770460	9680	9680	9680	9680	0
527	20231016	121500	7770460	9680	9680	9680	9680	0
528	20231016	121400	7770460	9680	9680	9680	9680	0
529	20231016	121300	7770460	9680	9680	9680	9680	0
530	20231016	121200	7770460	9680	9680	9680	9680	0
531	20231016	121100	7770460	9680	9680	9680	9680	0
532	20231016	121000	7770460	9680	9680	9680	9680	0
533	20231016	120900	7770460	9680	9680	9680	9680	0
534	20231016	120800	7770460	9680	9680	9680	9680	0
535	20231016	120700	7770460	9680	9680	9680	9680	0
536	20231016	120600	7770460	9680	9680	9680	9680	0
537	20231016	120500	7770460	9680	9680	9680	9680	0
538	20231016	120400	7770460	9680	9680	9680	9680	0
539	20231016	120300	7770460	9680	9680	9680	9680	0
540	20231016	120200	7770460	9680	9680	9680	9680	0
541	20231016	120100	7770460	9680	9680	9680	9680	0
542	20231016	120000	7770460	9680	9680	9680	9680	0
543	20231016	115900	7770460	9680	9680	9680	9680	0
544	20231016	115800	7770460	9680	9680	9680	9680	0
545	20231016	115700	7770460	9680	9680	9680	9680	0
546	20231016	115600	7770460	9680	9680	9680	9680	0
547	20231016	115500	7770460	9680	9680	9680	9680	0
548	20231016	115400	7770460	9680	9680	9680	9680	0
549	20231016	115300	7770460	9680	9680	9680	9680	0
550	20231016	115200	7770460	9680	9680	9680	9680	0
551	20231016	115100	7770460	9680	9670	9680	9670	18
552	20231016	115000	7596300	9670	9670	9670	9670	0
553	20231016	114900	7596300	9670	9670	9670	9670	0
554	20231016	114800	7596300	9670	9670	9670	9670	0
555	20231016	114700	7596300	9670	9670	9670	9670	0
556	20231016	114600	7596300	9670	9670	9670	9670	0
557	20231016	114500	7596300	9670	9670	9670	9670	0
558	20231016	114400	7596300	9670	9670	9670	9670	0
559	20231016	114300	7596300	9670	9670	9670	9670	20
560	20231016	114200	7402900	9670	9670	9670	9670	0
561	20231016	114100	7402900	9670	9670	9670	9670	0
562	20231016	114000	7402900	9670	9670	9670	9670	0
563	20231016	113900	7402900	9670	9670	9670	9670	0
564	20231016	113800	7402900	9670	9670	9670	9670	29
565	20231016	113700	7122470	9680	9680	9680	9680	0
566	20231016	113600	7122470	9680	9680	9680	9680	0
567	20231016	113500	7122470	9680	9680	9680	9680	0
568	20231016	113400	7122470	9680	9680	9680	9680	0
569	20231016	113300	7122470	9680	9680	9680	9680	0
570	20231016	113200	7122470	9680	9680	9680	9680	10
571	20231016	113100	7025670	9680	9680	9680	9680	0
572	20231016	113000	7025670	9680	9680	9680	9680	0
573	20231016	112900	7025670	9680	9680	9680	9680	0
574	20231016	112800	7025670	9680	9680	9680	9680	0
575	20231016	112700	7025670	9680	9680	9680	9680	0
576	20231016	112600	7025670	9680	9680	9680	9680	0
577	20231016	112500	7025670	9680	9680	9680	9680	0
578	20231016	112400	7025670	9680	9680	9680	9680	0
579	20231016	112300	7025670	9680	9680	9680	9680	0
580	20231016	112200	7025670	9680	9680	9680	9680	0
581	20231016	112100	7025670	9680	9680	9680	9680	0
582	20231016	112000	7025670	9680	9680	9680	9680	0
583	20231016	111900	7025670	9680	9680	9680	9680	0
584	20231016	111800	7025670	9680	9680	9680	9680	0
585	20231016	111700	7025670	9680	9680	9680	9680	0
586	20231016	111600	7025670	9680	9680	9680	9680	0
587	20231016	111500	7025670	9680	9680	9680	9680	0
588	20231016	111400	7025670	9680	9680	9680	9680	0
589	20231016	111300	7025670	9680	9680	9680	9680	0
590	20231016	111200	7025670	9680	9680	9680	9680	0
591	20231016	111100	7025670	9680	9680	9680	9680	0
592	20231016	111000	7025670	9680	9680	9680	9680	0
593	20231016	110900	7025670	9680	9680	9680	9680	0
594	20231016	110800	7025670	9680	9680	9680	9680	0
595	20231016	110700	7025670	9680	9680	9680	9680	0
596	20231016	110600	7025670	9680	9680	9680	9680	0
597	20231016	110500	7025670	9680	9680	9680	9680	1
598	20231016	110400	7015990	9670	9670	9670	9670	0
599	20231016	110300	7015990	9670	9670	9670	9670	0
600	20231016	110200	7015990	9670	9670	9670	9670	0
601	20231016	110100	7015990	9670	9670	9670	9670	0
602	20231016	110000	7015990	9670	9670	9670	9670	16
603	20231016	105900	6861270	9670	9670	9670	9670	0
604	20231016	105800	6861270	9670	9670	9670	9670	0
605	20231016	105700	6861270	9670	9670	9670	9670	0
606	20231016	105600	6861270	9670	9670	9670	9670	0
607	20231016	105500	6861270	9670	9670	9670	9670	0
608	20231016	105400	6861270	9670	9670	9670	9670	0
609	20231016	105300	6861270	9670	9670	9670	9670	0
610	20231016	105200	6861270	9670	9670	9670	9670	0
611	20231016	105100	6861270	9670	9670	9670	9670	0
612	20231016	105000	6861270	9670	9670	9670	9670	84
613	20231016	104900	6048990	9690	9690	9690	9690	0
614	20231016	104800	6048990	9690	9690	9690	9690	0
615	20231016	104700	6048990	9690	9690	9690	9690	0
616	20231016	104600	6048990	9690	9690	9690	9690	0
617	20231016	104500	6048990	9690	9690	9690	9690	0
618	20231016	104400	6048990	9690	9690	9690	9690	0
619	20231016	104300	6048990	9690	9690	9690	9690	0
620	20231016	104200	6048990	9690	9690	9690	9690	0
621	20231016	104100	6048990	9690	9690	9690	9690	0
622	20231016	104000	6048990	9690	9690	9690	9690	0
623	20231016	103900	6048990	9690	9690	9690	9690	0
624	20231016	103800	6048990	9690	9690	9690	9690	0
625	20231016	103700	6048990	9690	9690	9690	9690	0
626	20231016	103600	6048990	9690	9690	9690	9690	0
627	20231016	103500	6048990	9690	9690	9690	9690	0
628	20231016	103400	6048990	9690	9690	9690	9690	0
629	20231016	103300	6048990	9690	9690	9690	9690	0
630	20231016	103200	6048990	9690	9690	9690	9690	0
631	20231016	103100	6048990	9690	9690	9690	9690	1
632	20231016	103000	6039300	9660	9660	9660	9660	0
633	20231016	102900	6039300	9660	9660	9660	9660	0
634	20231016	102800	6039300	9660	9660	9660	9660	0
635	20231016	102700	6039300	9660	9660	9660	9660	0
636	20231016	102600	6039300	9660	9660	9660	9660	0
637	20231016	102500	6039300	9660	9660	9660	9660	0
638	20231016	102400	6039300	9660	9660	9660	9660	0
639	20231016	102300	6039300	9660	9660	9660	9660	0
640	20231016	102200	6039300	9660	9660	9660	9660	0
641	20231016	102100	6039300	9660	9660	9660	9660	0
642	20231016	102000	6039300	9660	9660	9660	9660	0
643	20231016	101900	6039300	9660	9660	9660	9660	0
644	20231016	101800	6039300	9660	9660	9660	9660	0
645	20231016	101700	6039300	9660	9660	9660	9660	0
646	20231016	101600	6039300	9660	9670	9670	9660	600
647	20231016	101500	242290	9670	9670	9670	9670	0
648	20231016	101400	242290	9670	9670	9670	9670	0
649	20231016	101300	242290	9670	9670	9670	9670	0
650	20231016	101200	242290	9670	9670	9670	9670	0
651	20231016	101100	242290	9670	9670	9670	9670	0
652	20231016	101000	242290	9670	9670	9670	9670	0
653	20231016	100900	242290	9670	9670	9670	9670	0
654	20231016	100800	242290	9670	9670	9670	9670	0
655	20231016	100700	242290	9670	9670	9670	9670	0
656	20231016	100600	242290	9670	9670	9670	9670	0
657	20231016	100500	242290	9670	9670	9670	9670	0
658	20231016	100400	242290	9670	9670	9670	9670	0
659	20231016	100300	242290	9670	9670	9670	9670	0
660	20231016	100200	242290	9670	9670	9670	9670	0
661	20231016	100100	242290	9670	9670	9670	9670	0
662	20231016	100000	242290	9670	9670	9670	9670	0
663	20231016	095900	242290	9670	9670	9670	9670	0
664	20231016	095800	242290	9670	9670	9670	9670	0
665	20231016	095700	242290	9670	9670	9670	9670	0
666	20231016	095600	242290	9670	9670	9670	9670	0
667	20231016	095500	242290	9670	9680	9680	9670	6
668	20231016	095400	184220	9690	9690	9690	9690	0
669	20231016	095300	184220	9690	9690	9690	9690	0
670	20231016	095200	184220	9690	9690	9690	9690	0
671	20231016	095100	184220	9690	9690	9690	9690	0
672	20231016	095000	184220	9690	9690	9690	9690	0
673	20231016	094900	184220	9690	9690	9690	9690	0
674	20231016	094800	184220	9690	9690	9690	9690	0
675	20231016	094700	184220	9690	9690	9690	9690	0
676	20231016	094600	184220	9690	9690	9690	9690	0
677	20231016	094500	184220	9690	9690	9690	9690	0
678	20231016	094400	184220	9690	9690	9690	9690	0
679	20231016	094300	184220	9690	9690	9690	9690	0
680	20231016	094200	184220	9690	9690	9690	9690	0
681	20231016	094100	184220	9690	9690	9690	9690	0
682	20231016	094000	184220	9690	9690	9690	9690	0
683	20231016	093900	184220	9690	9690	9690	9690	0
684	20231016	093800	184220	9690	9690	9690	9690	0
685	20231016	093700	184220	9690	9690	9690	9690	5
686	20231016	093600	135770	9690	9690	9690	9690	0
687	20231016	093500	135770	9690	9690	9690	9690	2
688	20231016	093400	116390	9690	9690	9690	9690	0
689	20231016	093300	116390	9690	9690	9690	9690	0
690	20231016	093200	116390	9690	9690	9690	9690	0
691	20231016	093100	116390	9690	9690	9690	9690	0
692	20231016	093000	116390	9690	9690	9690	9690	0
693	20231016	092900	116390	9690	9690	9690	9690	0
694	20231016	092800	116390	9690	9690	9690	9690	0
695	20231016	092700	116390	9690	9690	9690	9690	0
696	20231016	092600	116390	9690	9690	9690	9690	0
697	20231016	092500	116390	9690	9690	9690	9690	0
698	20231016	092400	116390	9690	9690	9690	9690	0
699	20231016	092300	116390	9690	9690	9690	9690	0
700	20231016	092200	116390	9690	9690	9690	9690	0
701	20231016	092100	116390	9690	9690	9690	9690	1
702	20231016	092000	106700	9700	9700	9700	9700	0
703	20231016	091900	106700	9700	9700	9700	9700	0
704	20231016	091800	106700	9700	9700	9700	9700	0
705	20231016	091700	106700	9700	9700	9700	9700	0
706	20231016	091600	106700	9700	9700	9700	9700	0
707	20231016	091500	106700	9700	9700	9700	9700	0
708	20231016	091400	106700	9700	9700	9700	9700	0
709	20231016	091300	106700	9700	9700	9700	9700	0
710	20231016	091200	106700	9700	9700	9700	9700	0
711	20231016	091100	106700	9700	9700	9700	9700	0
712	20231016	091000	106700	9700	9700	9700	9700	0
713	20231016	090900	106700	9700	9700	9700	9700	0
714	20231016	090800	106700	9700	9700	9700	9700	0
715	20231016	090700	106700	9700	9700	9700	9700	10
716	20231016	090600	9700	9700	9700	9700	9700	0
717	20231016	090500	9700	9700	9700	9700	9700	0
718	20231016	090400	9700	9700	9700	9700	9700	0
719	20231016	090300	9700	9700	9700	9700	9700	0
720	20231016	090200	9700	9700	9700	9700	9700	0
721	20231016	090100	9700	9700	9700	9700	9700	0
722	20231016	090000	9700	9700	9700	9700	9700	1