KissMeData/044820/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	191700	46419680	9150	9150	9150	9150	190
3	20231023	191600	46419680	9150	9150	9150	9150	0
4	20231023	191500	46419680	9150	9150	9150	9150	0
5	20231023	191400	46419680	9150	9150	9150	9150	0
6	20231023	191300	46419680	9150	9150	9150	9150	0
7	20231023	191200	46419680	9150	9150	9150	9150	0
8	20231023	191100	46419680	9150	9150	9150	9150	0
9	20231023	191000	46419680	9150	9150	9150	9150	0
10	20231023	190900	46419680	9150	9150	9150	9150	0
11	20231023	190800	46419680	9150	9150	9150	9150	0
12	20231023	190700	46419680	9150	9150	9150	9150	0
13	20231023	190600	46419680	9150	9150	9150	9150	0
14	20231023	190500	46419680	9150	9150	9150	9150	0
15	20231023	190400	46419680	9150	9150	9150	9150	0
16	20231023	190300	46419680	9150	9150	9150	9150	0
17	20231023	190200	46419680	9150	9150	9150	9150	0
18	20231023	190100	46419680	9150	9150	9150	9150	0
19	20231023	190000	46419680	9150	9150	9150	9150	0
20	20231023	185900	46419680	9150	9150	9150	9150	0
21	20231023	185800	46419680	9150	9150	9150	9150	0
22	20231023	185700	46419680	9150	9150	9150	9150	0
23	20231023	185600	46419680	9150	9150	9150	9150	0
24	20231023	185500	46419680	9150	9150	9150	9150	0
25	20231023	185400	46419680	9150	9150	9150	9150	0
26	20231023	185300	46419680	9150	9150	9150	9150	0
27	20231023	185200	46419680	9150	9150	9150	9150	0
28	20231023	185100	46419680	9150	9150	9150	9150	0
29	20231023	185000	46419680	9150	9150	9150	9150	0
30	20231023	184900	46419680	9150	9150	9150	9150	0
31	20231023	184800	46419680	9150	9150	9150	9150	0
32	20231023	184700	46419680	9150	9150	9150	9150	190
33	20231023	184600	46419680	9150	9150	9150	9150	0
34	20231023	184500	46419680	9150	9150	9150	9150	0
35	20231023	184400	46419680	9150	9150	9150	9150	0
36	20231023	184300	46419680	9150	9150	9150	9150	0
37	20231023	184200	46419680	9150	9150	9150	9150	0
38	20231023	184100	46419680	9150	9150	9150	9150	0
39	20231023	184000	46419680	9150	9150	9150	9150	0
40	20231023	183900	46419680	9150	9150	9150	9150	0
41	20231023	183800	46419680	9150	9150	9150	9150	0
42	20231023	183700	46419680	9150	9150	9150	9150	0
43	20231023	183600	46419680	9150	9150	9150	9150	0
44	20231023	183500	46419680	9150	9150	9150	9150	0
45	20231023	183400	46419680	9150	9150	9150	9150	0
46	20231023	183300	46419680	9150	9150	9150	9150	0
47	20231023	183200	46419680	9150	9150	9150	9150	0
48	20231023	183100	46419680	9150	9150	9150	9150	0
49	20231023	183000	46419680	9150	9150	9150	9150	0
50	20231023	182900	46419680	9150	9150	9150	9150	0
51	20231023	182800	46419680	9150	9150	9150	9150	0
52	20231023	182700	46419680	9150	9150	9150	9150	0
53	20231023	182600	46419680	9150	9150	9150	9150	0
54	20231023	182500	46419680	9150	9150	9150	9150	0
55	20231023	182400	46419680	9150	9150	9150	9150	0
56	20231023	182300	46419680	9150	9150	9150	9150	0
57	20231023	182200	46419680	9150	9150	9150	9150	0
58	20231023	182100	46419680	9150	9150	9150	9150	0
59	20231023	182000	46419680	9150	9150	9150	9150	0
60	20231023	181900	46419680	9150	9150	9150	9150	0
61	20231023	181800	46419680	9150	9150	9150	9150	0
62	20231023	181700	46419680	9150	9150	9150	9150	190
63	20231023	181600	46419680	9150	9150	9150	9150	0
64	20231023	181500	46419680	9150	9150	9150	9150	0
65	20231023	181400	46419680	9150	9150	9150	9150	0
66	20231023	181300	46419680	9150	9150	9150	9150	0
67	20231023	181200	46419680	9150	9150	9150	9150	0
68	20231023	181100	46419680	9150	9150	9150	9150	0
69	20231023	181000	46419680	9150	9150	9150	9150	0
70	20231023	180900	46419680	9150	9150	9150	9150	0
71	20231023	180800	46419680	9150	9150	9150	9150	0
72	20231023	180700	46419680	9150	9150	9150	9150	0
73	20231023	180600	46419680	9150	9150	9150	9150	0
74	20231023	180500	46419680	9150	9150	9150	9150	0
75	20231023	180400	46419680	9150	9150	9150	9150	0
76	20231023	180300	46419680	9150	9150	9150	9150	0
77	20231023	180200	46419680	9150	9150	9150	9150	0
78	20231023	180100	46419680	9150	9150	9150	9150	0
79	20231023	180000	46419680	9150	9150	9150	9150	0
80	20231023	175900	46419680	9150	9150	9150	9150	0
81	20231023	175800	46419680	9150	9150	9150	9150	0
82	20231023	175700	46419680	9150	9150	9150	9150	0
83	20231023	175600	46419680	9150	9150	9150	9150	0
84	20231023	175500	46419680	9150	9150	9150	9150	0
85	20231023	175400	46419680	9150	9150	9150	9150	0
86	20231023	175300	46419680	9150	9150	9150	9150	0
87	20231023	175200	46419680	9150	9150	9150	9150	0
88	20231023	175100	46419680	9150	9150	9150	9150	0
89	20231023	175000	46419680	9150	9150	9150	9150	0
90	20231023	174900	46419680	9150	9150	9150	9150	0
91	20231023	174800	46419680	9150	9150	9150	9150	0
92	20231023	174700	46419680	9150	9150	9150	9150	190
93	20231023	174600	46419680	9150	9150	9150	9150	0
94	20231023	174500	46419680	9150	9150	9150	9150	0
95	20231023	174400	46419680	9150	9150	9150	9150	0
96	20231023	174300	46419680	9150	9150	9150	9150	0
97	20231023	174200	46419680	9150	9150	9150	9150	0
98	20231023	174100	46419680	9150	9150	9150	9150	0
99	20231023	174000	46419680	9150	9150	9150	9150	0
100	20231023	173900	46419680	9150	9150	9150	9150	0
101	20231023	173800	46419680	9150	9150	9150	9150	0
102	20231023	173700	46419680	9150	9150	9150	9150	0
103	20231023	173600	46419680	9150	9150	9150	9150	0
104	20231023	173500	46419680	9150	9150	9150	9150	0
105	20231023	173400	46419680	9150	9150	9150	9150	0
106	20231023	173300	46419680	9150	9150	9150	9150	0
107	20231023	173200	46419680	9150	9150	9150	9150	0
108	20231023	173100	46419680	9150	9150	9150	9150	0
109	20231023	173000	46419680	9150	9150	9150	9150	0
110	20231023	172900	46419680	9150	9150	9150	9150	0
111	20231023	172800	46419680	9150	9150	9150	9150	0
112	20231023	172700	46419680	9150	9150	9150	9150	0
113	20231023	172600	46419680	9150	9150	9150	9150	0
114	20231023	172500	46419680	9150	9150	9150	9150	0
115	20231023	172400	46419680	9150	9150	9150	9150	0
116	20231023	172300	46419680	9150	9150	9150	9150	0
117	20231023	172200	46419680	9150	9150	9150	9150	0
118	20231023	172100	46419680	9150	9150	9150	9150	0
119	20231023	172000	46419680	9150	9150	9150	9150	0
120	20231023	171900	46419680	9150	9150	9150	9150	0
121	20231023	171800	46419680	9150	9150	9150	9150	0
122	20231023	171700	46419680	9150	9150	9150	9150	190
123	20231023	171600	46419680	9150	9150	9150	9150	0
124	20231023	171500	46419680	9150	9150	9150	9150	0
125	20231023	171400	46419680	9150	9150	9150	9150	0
126	20231023	171300	46419680	9150	9150	9150	9150	0
127	20231023	171200	46419680	9150	9150	9150	9150	0
128	20231023	171100	46419680	9150	9150	9150	9150	0
129	20231023	171000	46419680	9150	9150	9150	9150	0
130	20231023	170900	46419680	9150	9150	9150	9150	0
131	20231023	170800	46419680	9150	9150	9150	9150	0
132	20231023	170700	46419680	9150	9150	9150	9150	0
133	20231023	170600	46419680	9150	9150	9150	9150	0
134	20231023	170500	46419680	9150	9150	9150	9150	0
135	20231023	170400	46419680	9150	9150	9150	9150	0
136	20231023	170300	46419680	9150	9150	9150	9150	0
137	20231023	170200	46419680	9150	9150	9150	9150	0
138	20231023	170100	46419680	9150	9150	9150	9150	0
139	20231023	170000	46419680	9150	9150	9150	9150	0
140	20231023	165900	46419680	9150	9150	9150	9150	0
141	20231023	165800	46419680	9150	9150	9150	9150	0
142	20231023	165700	46419680	9150	9150	9150	9150	0
143	20231023	165600	46419680	9150	9150	9150	9150	0
144	20231023	165500	46419680	9150	9150	9150	9150	0
145	20231023	165400	46419680	9150	9150	9150	9150	0
146	20231023	165300	46419680	9150	9150	9150	9150	0
147	20231023	165200	46419680	9150	9150	9150	9150	0
148	20231023	165100	46419680	9150	9150	9150	9150	0
149	20231023	165000	46419680	9150	9150	9150	9150	0
150	20231023	164900	46419680	9150	9150	9150	9150	0
151	20231023	164800	46419680	9150	9150	9150	9150	0
152	20231023	164700	46419680	9150	9150	9150	9150	190
153	20231023	164600	46419680	9150	9150	9150	9150	0
154	20231023	164500	46419680	9150	9150	9150	9150	0
155	20231023	164400	46419680	9150	9150	9150	9150	0
156	20231023	164300	46419680	9150	9150	9150	9150	0
157	20231023	164200	46419680	9150	9150	9150	9150	0
158	20231023	164100	46419680	9150	9150	9150	9150	0
159	20231023	164000	46419680	9150	9150	9150	9150	0
160	20231023	163900	46419680	9150	9150	9150	9150	0
161	20231023	163800	46419680	9150	9150	9150	9150	0
162	20231023	163700	46419680	9150	9150	9150	9150	0
163	20231023	163600	46419680	9150	9150	9150	9150	0
164	20231023	163500	46419680	9150	9150	9150	9150	0
165	20231023	163400	46419680	9150	9150	9150	9150	0
166	20231023	163300	46419680	9150	9150	9150	9150	0
167	20231023	163200	46419680	9150	9150	9150	9150	0
168	20231023	163100	46419680	9150	9150	9150	9150	0
169	20231023	163000	46419680	9150	9150	9150	9150	0
170	20231023	162900	46419680	9150	9150	9150	9150	0
171	20231023	162800	46419680	9150	9150	9150	9150	0
172	20231023	162700	46419680	9150	9150	9150	9150	0
173	20231023	162600	46419680	9150	9150	9150	9150	0
174	20231023	162500	46419680	9150	9150	9150	9150	0
175	20231023	162400	46419680	9150	9150	9150	9150	0
176	20231023	162300	46419680	9150	9150	9150	9150	0
177	20231023	162200	46419680	9150	9150	9150	9150	0
178	20231023	162100	46419680	9150	9150	9150	9150	0
179	20231023	162000	46419680	9150	9150	9150	9150	0
180	20231023	161900	46419680	9150	9150	9150	9150	0
181	20231023	161800	46419680	9150	9150	9150	9150	0
182	20231023	161700	46419680	9150	9150	9150	9150	190
183	20231023	161600	46419680	9150	9150	9150	9150	0
184	20231023	161500	46419680	9150	9150	9150	9150	0
185	20231023	161400	46419680	9150	9150	9150	9150	0
186	20231023	161300	46419680	9150	9150	9150	9150	0
187	20231023	161200	46419680	9150	9150	9150	9150	0
188	20231023	161100	46419680	9150	9150	9150	9150	0
189	20231023	161000	46419680	9150	9150	9150	9150	0
190	20231023	160900	46419680	9150	9150	9150	9150	0
191	20231023	160800	46419680	9150	9150	9150	9150	0
192	20231023	160700	46419680	9150	9150	9150	9150	0
193	20231023	160600	46419680	9150	9150	9150	9150	0
194	20231023	160500	46419680	9150	9150	9150	9150	0
195	20231023	160400	46419680	9150	9150	9150	9150	0
196	20231023	160300	46419680	9150	9150	9150	9150	0
197	20231023	160200	46419680	9150	9150	9150	9150	0
198	20231023	160100	46419680	9150	9150	9150	9150	0
199	20231023	160000	46419680	9150	9150	9150	9150	0
200	20231023	155900	46419680	9150	9150	9150	9150	0
201	20231023	155800	46419680	9150	9150	9150	9150	0
202	20231023	155700	46419680	9150	9150	9150	9150	0
203	20231023	155600	46419680	9150	9150	9150	9150	0
204	20231023	155500	46419680	9150	9150	9150	9150	0
205	20231023	155400	46419680	9150	9150	9150	9150	0
206	20231023	155300	46419680	9150	9150	9150	9150	0
207	20231023	155200	46419680	9150	9150	9150	9150	0
208	20231023	155100	46419680	9150	9150	9150	9150	0
209	20231023	155000	46419680	9150	9150	9150	9150	0
210	20231023	154900	46419680	9150	9150	9150	9150	0
211	20231023	154800	46419680	9150	9150	9150	9150	0
212	20231023	154700	46419680	9150	9150	9150	9150	190
213	20231023	154600	46419680	9150	9150	9150	9150	0
214	20231023	154500	46419680	9150	9150	9150	9150	0
215	20231023	154400	46419680	9150	9150	9150	9150	0
216	20231023	154300	46419680	9150	9150	9150	9150	0
217	20231023	154200	46419680	9150	9150	9150	9150	0
218	20231023	154100	46419680	9150	9150	9150	9150	0
219	20231023	154000	46419680	9150	9150	9150	9150	0
220	20231023	153900	46419680	9150	9150	9150	9150	0
221	20231023	153800	46419680	9150	9150	9150	9150	0
222	20231023	153700	46419680	9150	9150	9150	9150	0
223	20231023	153600	46419680	9150	9150	9150	9150	0
224	20231023	153500	46419680	9150	9150	9150	9150	0
225	20231023	153400	46419680	9150	9150	9150	9150	0
226	20231023	153300	46419680	9150	9150	9150	9150	0
227	20231023	153200	46419680	9150	9150	9150	9150	0
228	20231023	153100	46419680	9150	9150	9150	9150	0
229	20231023	153000	46419680	9150	9150	9150	9150	190
230	20231023	152900	44681180	9140	9140	9140	9140	0
231	20231023	152800	44681180	9140	9140	9140	9140	0
232	20231023	152700	44681180	9140	9140	9140	9140	0
233	20231023	152600	44681180	9140	9140	9140	9140	0
234	20231023	152500	44681180	9140	9140	9140	9140	0
235	20231023	152400	44681180	9140	9140	9140	9140	0
236	20231023	152300	44681180	9140	9140	9140	9140	0
237	20231023	152200	44681180	9140	9140	9140	9140	0
238	20231023	152100	44681180	9140	9140	9140	9140	0
239	20231023	152000	44681180	9140	9140	9140	9140	0
240	20231023	151900	44681180	9140	9140	9140	9140	0
241	20231023	151800	44681180	9140	9140	9140	9140	4
242	20231023	151700	44644620	9140	9140	9140	9140	0
243	20231023	151600	44644620	9140	9140	9140	9140	0
244	20231023	151500	44644620	9140	9140	9140	9140	0
245	20231023	151400	44644620	9140	9140	9140	9140	0
246	20231023	151300	44644620	9140	9140	9140	9140	0
247	20231023	151200	44644620	9140	9140	9140	9140	0
248	20231023	151100	44644620	9140	9140	9140	9140	0
249	20231023	151000	44644620	9140	9140	9140	9140	0
250	20231023	150900	44644620	9140	9140	9140	9140	0
251	20231023	150800	44644620	9140	9140	9140	9140	0
252	20231023	150700	44644620	9140	9140	9140	9140	0
253	20231023	150600	44644620	9140	9140	9140	9140	0
254	20231023	150500	44644620	9140	9140	9140	9140	0
255	20231023	150400	44644620	9140	9140	9140	9140	0
256	20231023	150300	44644620	9140	9140	9140	9140	1
257	20231023	150200	44635480	9120	9120	9120	9120	1
258	20231023	150100	44626360	9140	9140	9140	9140	0
259	20231023	150000	44626360	9140	9140	9140	9140	1
260	20231023	145900	44617220	9120	9120	9120	9120	96
261	20231023	145800	43741700	9100	9120	9120	9100	2
262	20231023	145700	43723480	9100	9100	9100	9100	0
263	20231023	145600	43723480	9100	9100	9100	9100	0
264	20231023	145500	43723480	9100	9100	9100	9100	0
265	20231023	145400	43723480	9100	9110	9110	9100	63
266	20231023	145300	43149560	9120	9120	9120	9120	0
267	20231023	145200	43149560	9120	9120	9120	9120	0
268	20231023	145100	43149560	9120	9120	9120	9120	0
269	20231023	145000	43149560	9120	9120	9120	9120	0
270	20231023	144900	43149560	9120	9120	9120	9120	0
271	20231023	144800	43149560	9120	9120	9120	9120	0
272	20231023	144700	43149560	9120	9120	9120	9120	0
273	20231023	144600	43149560	9120	9120	9120	9120	0
274	20231023	144500	43149560	9120	9120	9120	9120	0
275	20231023	144400	43149560	9120	9120	9120	9120	0
276	20231023	144300	43149560	9120	9120	9120	9120	0
277	20231023	144200	43149560	9120	9120	9120	9120	147
278	20231023	144100	41808920	9120	9120	9120	9120	0
279	20231023	144000	41808920	9120	9120	9120	9120	0
280	20231023	143900	41808920	9120	9120	9120	9120	0
281	20231023	143800	41808920	9120	9120	9120	9120	0
282	20231023	143700	41808920	9120	9120	9120	9120	0
283	20231023	143600	41808920	9120	9120	9120	9120	0
284	20231023	143500	41808920	9120	9120	9120	9120	0
285	20231023	143400	41808920	9120	9120	9120	9120	0
286	20231023	143300	41808920	9120	9120	9120	9120	0
287	20231023	143200	41808920	9120	9120	9120	9120	5
288	20231023	143100	41763320	9120	9120	9120	9120	0
289	20231023	143000	41763320	9120	9120	9120	9120	1
290	20231023	142900	41754200	9120	9120	9120	9120	1
291	20231023	142800	41745080	9120	9120	9120	9120	2
292	20231023	142700	41726840	9120	9120	9120	9120	1
293	20231023	142600	41717720	9140	9120	9140	9120	3
294	20231023	142500	41690340	9120	9120	9120	9120	1
295	20231023	142400	41681220	9120	9130	9130	9120	28
296	20231023	142300	41425590	9130	9130	9130	9130	1
297	20231023	142200	41416460	9130	9130	9130	9130	2
298	20231023	142100	41398200	9140	9140	9140	9140	80
299	20231023	142000	40667000	9140	9140	9140	9140	2
300	20231023	141900	40648720	9140	9140	9140	9140	1
301	20231023	141800	40639580	9140	9140	9140	9140	2
302	20231023	141700	40621300	9140	9140	9140	9140	1
303	20231023	141600	40612160	9140	9140	9140	9140	2
304	20231023	141500	40593880	9140	9140	9140	9140	1
305	20231023	141400	40584740	9140	9140	9140	9140	2
306	20231023	141300	40566460	9140	9140	9140	9140	1
307	20231023	141200	40557320	9140	9140	9140	9140	2
308	20231023	141100	40539040	9140	9140	9140	9140	1
309	20231023	141000	40529900	9140	9140	9140	9140	2
310	20231023	140900	40511620	9140	9140	9140	9140	1
311	20231023	140800	40502480	9140	9140	9140	9140	2
312	20231023	140700	40484200	9140	9150	9150	9140	2
313	20231023	140600	40465910	9140	9140	9140	9140	2
314	20231023	140500	40447630	9140	9140	9140	9140	51
315	20231023	140400	39981490	9140	9140	9140	9140	2
316	20231023	140300	39963210	9140	9140	9140	9140	1
317	20231023	140200	39954070	9140	9140	9140	9140	2
318	20231023	140100	39935790	9140	9140	9140	9140	1
319	20231023	140000	39926650	9140	9140	9140	9140	2
320	20231023	135900	39908370	9150	9150	9150	9150	30
321	20231023	135800	39633870	9150	9150	9150	9150	0
322	20231023	135700	39633870	9150	9150	9150	9150	0
323	20231023	135600	39633870	9150	9150	9150	9150	0
324	20231023	135500	39633870	9150	9150	9150	9150	0
325	20231023	135400	39633870	9150	9150	9150	9150	0
326	20231023	135300	39633870	9150	9150	9150	9150	0
327	20231023	135200	39633870	9150	9150	9150	9150	5
328	20231023	135100	39588120	9150	9150	9150	9150	0
329	20231023	135000	39588120	9150	9150	9150	9150	0
330	20231023	134900	39588120	9150	9150	9150	9150	0
331	20231023	134800	39588120	9150	9150	9150	9150	30
332	20231023	134700	39313620	9150	9150	9150	9150	0
333	20231023	134600	39313620	9150	9150	9150	9150	0
334	20231023	134500	39313620	9150	9150	9150	9150	12
335	20231023	134400	39203820	9150	9150	9150	9150	1
336	20231023	134300	39194670	9150	9150	9150	9150	2
337	20231023	134200	39176370	9150	9150	9150	9150	2
338	20231023	134100	39158070	9150	9150	9150	9150	3
339	20231023	134000	39130620	9140	9150	9150	9140	29
340	20231023	133900	38865470	9150	9150	9150	9150	0
341	20231023	133800	38865470	9150	9150	9150	9150	0
342	20231023	133700	38865470	9150	9150	9150	9150	0
343	20231023	133600	38865470	9150	9150	9150	9150	0
344	20231023	133500	38865470	9150	9150	9150	9150	698
345	20231023	133400	32478770	9150	9220	9220	9140	456
346	20231023	133300	28291870	9270	9270	9270	9270	0
347	20231023	133200	28291870	9270	9270	9270	9270	0
348	20231023	133100	28291870	9270	9270	9270	9270	0
349	20231023	133000	28291870	9270	9270	9270	9270	0
350	20231023	132900	28291870	9270	9270	9270	9270	0
351	20231023	132800	28291870	9270	9270	9270	9270	0
352	20231023	132700	28291870	9270	9270	9270	9270	0
353	20231023	132600	28291870	9270	9270	9270	9270	0
354	20231023	132500	28291870	9270	9270	9270	9270	0
355	20231023	132400	28291870	9270	9270	9270	9270	0
356	20231023	132300	28291870	9270	9270	9270	9270	0
357	20231023	132200	28291870	9270	9270	9270	9270	0
358	20231023	132100	28291870	9270	9270	9270	9270	0
359	20231023	132000	28291870	9270	9270	9270	9270	0
360	20231023	131900	28291870	9270	9270	9270	9270	0
361	20231023	131800	28291870	9270	9270	9270	9270	0
362	20231023	131700	28291870	9270	9270	9270	9270	0
363	20231023	131600	28291870	9270	9270	9270	9270	0
364	20231023	131500	28291870	9270	9270	9270	9270	0
365	20231023	131400	28291870	9270	9270	9270	9270	0
366	20231023	131300	28291870	9270	9270	9270	9270	0
367	20231023	131200	28291870	9270	9270	9270	9270	0
368	20231023	131100	28291870	9270	9270	9270	9270	0
369	20231023	131000	28291870	9270	9270	9270	9270	0
370	20231023	130900	28291870	9270	9270	9270	9270	0
371	20231023	130800	28291870	9270	9270	9270	9270	0
372	20231023	130700	28291870	9270	9270	9270	9270	0
373	20231023	130600	28291870	9270	9270	9270	9270	0
374	20231023	130500	28291870	9270	9270	9270	9270	0
375	20231023	130400	28291870	9270	9270	9270	9270	0
376	20231023	130300	28291870	9270	9270	9270	9270	0
377	20231023	130200	28291870	9270	9270	9270	9270	0
378	20231023	130100	28291870	9270	9270	9270	9270	0
379	20231023	130000	28291870	9270	9270	9270	9270	0
380	20231023	125900	28291870	9270	9270	9270	9270	0
381	20231023	125800	28291870	9270	9270	9270	9270	0
382	20231023	125700	28291870	9270	9270	9270	9270	0
383	20231023	125600	28291870	9270	9270	9270	9270	0
384	20231023	125500	28291870	9270	9270	9270	9270	0
385	20231023	125400	28291870	9270	9270	9270	9270	0
386	20231023	125300	28291870	9270	9270	9270	9270	0
387	20231023	125200	28291870	9270	9270	9270	9270	3
388	20231023	125100	28264060	9270	9270	9270	9270	0
389	20231023	125000	28264060	9270	9270	9270	9270	0
390	20231023	124900	28264060	9270	9270	9270	9270	0
391	20231023	124800	28264060	9270	9270	9270	9270	0
392	20231023	124700	28264060	9270	9270	9270	9270	0
393	20231023	124600	28264060	9270	9270	9270	9270	0
394	20231023	124500	28264060	9270	9270	9270	9270	0
395	20231023	124400	28264060	9270	9270	9270	9270	0
396	20231023	124300	28264060	9270	9270	9270	9270	0
397	20231023	124200	28264060	9270	9270	9270	9270	0
398	20231023	124100	28264060	9270	9270	9270	9270	1
399	20231023	124000	28254790	9250	9270	9270	9250	53
400	20231023	123900	27764440	9270	9270	9270	9270	1
401	20231023	123800	27755170	9230	9230	9230	9230	100
402	20231023	123700	26832170	9230	9230	9230	9230	1
403	20231023	123600	26822940	9290	9290	9290	9290	0
404	20231023	123500	26822940	9290	9290	9290	9290	0
405	20231023	123400	26822940	9290	9230	9290	9230	19
406	20231023	123300	26647510	9300	9300	9300	9300	0
407	20231023	123200	26647510	9300	9300	9300	9300	0
408	20231023	123100	26647510	9300	9300	9300	9300	0
409	20231023	123000	26647510	9300	9300	9300	9300	0
410	20231023	122900	26647510	9300	9300	9300	9300	0
411	20231023	122800	26647510	9300	9300	9300	9300	0
412	20231023	122700	26647510	9300	9300	9300	9300	0
413	20231023	122600	26647510	9300	9300	9300	9300	0
414	20231023	122500	26647510	9300	9300	9300	9300	0
415	20231023	122400	26647510	9300	9300	9300	9300	0
416	20231023	122300	26647510	9300	9300	9300	9300	0
417	20231023	122200	26647510	9300	9300	9300	9300	0
418	20231023	122100	26647510	9300	9300	9300	9300	16
419	20231023	122000	26498710	9290	9290	9290	9290	200
420	20231023	121900	24640710	9290	9290	9290	9290	0
421	20231023	121800	24640710	9290	9290	9290	9290	0
422	20231023	121700	24640710	9290	9290	9290	9290	0
423	20231023	121600	24640710	9290	9290	9290	9290	0
424	20231023	121500	24640710	9290	9290	9290	9290	0
425	20231023	121400	24640710	9290	9290	9290	9290	0
426	20231023	121300	24640710	9290	9290	9290	9290	0
427	20231023	121200	24640710	9290	9290	9290	9290	0
428	20231023	121100	24640710	9290	9290	9290	9290	0
429	20231023	121000	24640710	9290	9290	9290	9290	0
430	20231023	120900	24640710	9290	9290	9290	9290	0
431	20231023	120800	24640710	9290	9290	9290	9290	0
432	20231023	120700	24640710	9290	9290	9290	9290	0
433	20231023	120600	24640710	9290	9290	9290	9290	0
434	20231023	120500	24640710	9290	9290	9290	9290	0
435	20231023	120400	24640710	9290	9290	9290	9290	0
436	20231023	120300	24640710	9290	9290	9290	9290	0
437	20231023	120200	24640710	9290	9290	9290	9290	1
438	20231023	120100	24631420	9220	9220	9220	9220	0
439	20231023	120000	24631420	9220	9220	9220	9220	0
440	20231023	115900	24631420	9220	9220	9220	9220	0
441	20231023	115800	24631420	9220	9220	9220	9220	0
442	20231023	115700	24631420	9220	9220	9220	9220	0
443	20231023	115600	24631420	9220	9220	9220	9220	0
444	20231023	115500	24631420	9220	9220	9220	9220	150
445	20231023	115400	23248420	9290	9290	9290	9290	0
446	20231023	115300	23248420	9290	9290	9290	9290	0
447	20231023	115200	23248420	9290	9290	9290	9290	0
448	20231023	115100	23248420	9290	9290	9290	9290	0
449	20231023	115000	23248420	9290	9290	9290	9290	0
450	20231023	114900	23248420	9290	9290	9290	9290	0
451	20231023	114800	23248420	9290	9290	9290	9290	0
452	20231023	114700	23248420	9290	9290	9290	9290	0
453	20231023	114600	23248420	9290	9290	9290	9290	1
454	20231023	114500	23239130	9200	9200	9200	9200	0
455	20231023	114400	23239130	9200	9280	9280	9200	65
456	20231023	114300	22639610	9280	9280	9280	9280	0
457	20231023	114200	22639610	9280	9280	9280	9280	0
458	20231023	114100	22639610	9280	9290	9290	9280	148
459	20231023	114000	21266150	9370	9370	9370	9370	0
460	20231023	113900	21266150	9370	9370	9370	9370	0
461	20231023	113800	21266150	9370	9370	9370	9370	0
462	20231023	113700	21266150	9370	9370	9370	9370	0
463	20231023	113600	21266150	9370	9370	9370	9370	0
464	20231023	113500	21266150	9370	9370	9370	9370	0
465	20231023	113400	21266150	9370	9370	9370	9370	0
466	20231023	113300	21266150	9370	9370	9370	9370	0
467	20231023	113200	21266150	9370	9370	9370	9370	1
468	20231023	113100	21256780	9370	9370	9370	9370	0
469	20231023	113000	21256780	9370	9370	9370	9370	0
470	20231023	112900	21256780	9370	9370	9370	9370	0
471	20231023	112800	21256780	9370	9370	9370	9370	0
472	20231023	112700	21256780	9370	9370	9370	9370	0
473	20231023	112600	21256780	9370	9370	9370	9370	0
474	20231023	112500	21256780	9370	9370	9370	9370	0
475	20231023	112400	21256780	9370	9370	9370	9370	0
476	20231023	112300	21256780	9370	9370	9370	9370	0
477	20231023	112200	21256780	9370	9370	9370	9370	0
478	20231023	112100	21256780	9370	9370	9370	9370	0
479	20231023	112000	21256780	9370	9370	9370	9370	0
480	20231023	111900	21256780	9370	9370	9370	9370	0
481	20231023	111800	21256780	9370	9370	9370	9370	0
482	20231023	111700	21256780	9370	9370	9370	9370	0
483	20231023	111600	21256780	9370	9370	9370	9370	0
484	20231023	111500	21256780	9370	9370	9370	9370	0
485	20231023	111400	21256780	9370	9370	9370	9370	0
486	20231023	111300	21256780	9370	9370	9370	9370	0
487	20231023	111200	21256780	9370	9370	9370	9370	0
488	20231023	111100	21256780	9370	9370	9370	9370	0
489	20231023	111000	21256780	9370	9370	9370	9370	0
490	20231023	110900	21256780	9370	9370	9370	9370	0
491	20231023	110800	21256780	9370	9370	9370	9370	0
492	20231023	110700	21256780	9370	9370	9370	9370	0
493	20231023	110600	21256780	9370	9370	9370	9370	0
494	20231023	110500	21256780	9370	9370	9370	9370	0
495	20231023	110400	21256780	9370	9370	9370	9370	0
496	20231023	110300	21256780	9370	9330	9370	9330	5
497	20231023	110200	21210090	9370	9370	9370	9370	0
498	20231023	110100	21210090	9370	9370	9370	9370	0
499	20231023	110000	21210090	9370	9370	9370	9370	0
500	20231023	105900	21210090	9370	9370	9370	9370	0
501	20231023	105800	21210090	9370	9370	9370	9370	0
502	20231023	105700	21210090	9370	9370	9370	9370	0
503	20231023	105600	21210090	9370	9370	9370	9370	0
504	20231023	105500	21210090	9370	9370	9370	9370	0
505	20231023	105400	21210090	9370	9370	9370	9370	0
506	20231023	105300	21210090	9370	9370	9370	9370	0
507	20231023	105200	21210090	9370	9370	9370	9370	0
508	20231023	105100	21210090	9370	9370	9370	9370	0
509	20231023	105000	21210090	9370	9370	9370	9370	1
510	20231023	104900	21200720	9330	9340	9340	9330	80
511	20231023	104800	20454310	9380	9380	9380	9380	0
512	20231023	104700	20454310	9380	9380	9380	9380	0
513	20231023	104600	20454310	9380	9380	9380	9380	0
514	20231023	104500	20454310	9380	9380	9380	9380	0
515	20231023	104400	20454310	9380	9380	9380	9380	0
516	20231023	104300	20454310	9380	9380	9380	9380	0
517	20231023	104200	20454310	9380	9380	9380	9380	0
518	20231023	104100	20454310	9380	9380	9380	9380	0
519	20231023	104000	20454310	9380	9350	9380	9350	14
520	20231023	103900	20323350	9320	9310	9320	9310	17
521	20231023	103800	20165040	9310	9310	9310	9310	0
522	20231023	103700	20165040	9310	9310	9310	9310	0
523	20231023	103600	20165040	9310	9310	9310	9310	0
524	20231023	103500	20165040	9310	9310	9310	9310	0
525	20231023	103400	20165040	9310	9310	9310	9310	0
526	20231023	103300	20165040	9310	9310	9310	9310	5
527	20231023	103200	20118490	9290	9290	9290	9290	11
528	20231023	103100	20016300	9310	9310	9310	9310	0
529	20231023	103000	20016300	9310	9310	9310	9310	0
530	20231023	102900	20016300	9310	9310	9310	9310	0
531	20231023	102800	20016300	9310	9310	9310	9310	0
532	20231023	102700	20016300	9310	9310	9310	9310	1
533	20231023	102600	20006990	9310	9310	9310	9310	0
534	20231023	102500	20006990	9310	9310	9310	9310	0
535	20231023	102400	20006990	9310	9280	9310	9280	2
536	20231023	102300	19988400	9280	9280	9280	9280	0
537	20231023	102200	19988400	9280	9280	9280	9280	8
538	20231023	102100	19914160	9280	9280	9280	9280	50
539	20231023	102000	19450160	9280	9280	9280	9280	10
540	20231023	101900	19357360	9280	9280	9280	9280	0
541	20231023	101800	19357360	9280	9280	9280	9280	0
542	20231023	101700	19357360	9280	9280	9280	9280	0
543	20231023	101600	19357360	9280	9280	9280	9280	1
544	20231023	101500	19348080	9240	9240	9240	9240	0
545	20231023	101400	19348080	9240	9240	9240	9240	0
546	20231023	101300	19348080	9240	9240	9240	9240	0
547	20231023	101200	19348080	9240	9240	9240	9240	0
548	20231023	101100	19348080	9240	9240	9240	9240	0
549	20231023	101000	19348080	9240	9250	9250	9240	18
550	20231023	100900	19181750	9310	9310	9310	9310	0
551	20231023	100800	19181750	9310	9310	9310	9310	0
552	20231023	100700	19181750	9310	9310	9310	9310	0
553	20231023	100600	19181750	9310	9310	9310	9310	0
554	20231023	100500	19181750	9310	9310	9310	9310	1
555	20231023	100400	19172440	9280	9290	9290	9280	82
556	20231023	100300	18411460	9320	9320	9320	9320	1
557	20231023	100200	18402140	9320	9320	9320	9320	1
558	20231023	100100	18392820	9280	9290	9320	9280	141
559	20231023	100000	17084270	9320	9290	9320	9290	5
560	20231023	095900	17037760	9290	9290	9290	9290	0
561	20231023	095800	17037760	9290	9280	9290	9280	38
562	20231023	095700	16685100	9280	9260	9280	9260	24
563	20231023	095600	16462780	9260	9260	9260	9260	1
564	20231023	095500	16453520	9260	9260	9260	9260	0
565	20231023	095400	16453520	9260	9260	9260	9260	0
566	20231023	095300	16453520	9260	9260	9260	9260	0
567	20231023	095200	16453520	9260	9230	9260	9230	13
568	20231023	095100	16333480	9230	9230	9230	9230	90
569	20231023	095000	15502780	9240	9240	9240	9240	0
570	20231023	094900	15502780	9240	9240	9240	9240	0
571	20231023	094800	15502780	9240	9240	9240	9240	0
572	20231023	094700	15502780	9240	9240	9240	9240	0
573	20231023	094600	15502780	9240	9220	9240	9220	55
574	20231023	094500	14994800	9210	9210	9210	9210	1
575	20231023	094400	14985590	9200	9200	9200	9200	74
576	20231023	094300	14304790	9200	9200	9200	9200	77
577	20231023	094200	13596390	9200	9200	9200	9200	0
578	20231023	094100	13596390	9200	9200	9200	9200	0
579	20231023	094000	13596390	9200	9200	9200	9200	0
580	20231023	093900	13596390	9200	9200	9200	9200	6
581	20231023	093800	13541190	9200	9200	9200	9200	1
582	20231023	093700	13531990	9130	9130	9130	9130	0
583	20231023	093600	13531990	9130	9130	9130	9130	0
584	20231023	093500	13531990	9130	9130	9130	9130	0
585	20231023	093400	13531990	9130	9130	9130	9130	0
586	20231023	093300	13531990	9130	9200	9200	9130	11
587	20231023	093200	13431490	9190	9190	9190	9190	0
588	20231023	093100	13431490	9190	9190	9190	9190	0
589	20231023	093000	13431490	9190	9190	9190	9190	0
590	20231023	092900	13431490	9190	9190	9190	9190	0
591	20231023	092800	13431490	9190	9200	9200	9190	346
592	20231023	092700	10250050	9230	9230	9230	9230	0
593	20231023	092600	10250050	9230	9230	9230	9230	0
594	20231023	092500	10250050	9230	9230	9230	9230	0
595	20231023	092400	10250050	9230	9230	9230	9230	0
596	20231023	092300	10250050	9230	9230	9230	9230	0
597	20231023	092200	10250050	9230	9230	9230	9230	0
598	20231023	092100	10250050	9230	9230	9230	9230	1
599	20231023	092000	10240820	9190	9190	9190	9190	0
600	20231023	091900	10240820	9190	9190	9190	9190	0
601	20231023	091800	10240820	9190	9190	9190	9190	0
602	20231023	091700	10240820	9190	9190	9190	9190	24
603	20231023	091600	10020260	9190	9190	9190	9190	0
604	20231023	091500	10020260	9190	9190	9190	9190	1
605	20231023	091400	10011070	9150	9150	9150	9150	470
606	20231023	091300	5710570	9150	9150	9150	9150	0
607	20231023	091200	5710570	9150	9150	9150	9150	0
608	20231023	091100	5710570	9150	9150	9150	9150	7
609	20231023	091000	5646520	9150	9150	9150	9150	0
610	20231023	090900	5646520	9150	9150	9150	9150	0
611	20231023	090800	5646520	9150	9150	9150	9150	0
612	20231023	090700	5646520	9150	9150	9150	9150	0
613	20231023	090600	5646520	9150	9150	9150	9150	1
614	20231023	090500	5637370	9070	9110	9110	9070	38
615	20231023	090400	5291830	9110	9110	9110	9110	0
616	20231023	090300	5291830	9110	9110	9110	9110	0
617	20231023	090200	5291830	9110	9110	9110	9110	0
618	20231023	090100	5291830	9110	9110	9110	9110	0
619	20231023	090000	5291830	9110	9140	9140	9110	579