KissMeData/306040/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	203600	98419520	9810	9810	9810	9810	608
3	20231023	203500	98419520	9810	9810	9810	9810	0
4	20231023	203400	98419520	9810	9810	9810	9810	0
5	20231023	203300	98419520	9810	9810	9810	9810	0
6	20231023	203200	98419520	9810	9810	9810	9810	0
7	20231023	203100	98419520	9810	9810	9810	9810	0
8	20231023	203000	98419520	9810	9810	9810	9810	0
9	20231023	202900	98419520	9810	9810	9810	9810	0
10	20231023	202800	98419520	9810	9810	9810	9810	0
11	20231023	202700	98419520	9810	9810	9810	9810	0
12	20231023	202600	98419520	9810	9810	9810	9810	0
13	20231023	202500	98419520	9810	9810	9810	9810	0
14	20231023	202400	98419520	9810	9810	9810	9810	0
15	20231023	202300	98419520	9810	9810	9810	9810	0
16	20231023	202200	98419520	9810	9810	9810	9810	0
17	20231023	202100	98419520	9810	9810	9810	9810	0
18	20231023	202000	98419520	9810	9810	9810	9810	0
19	20231023	201900	98419520	9810	9810	9810	9810	0
20	20231023	201800	98419520	9810	9810	9810	9810	0
21	20231023	201700	98419520	9810	9810	9810	9810	0
22	20231023	201600	98419520	9810	9810	9810	9810	0
23	20231023	201500	98419520	9810	9810	9810	9810	0
24	20231023	201400	98419520	9810	9810	9810	9810	0
25	20231023	201300	98419520	9810	9810	9810	9810	0
26	20231023	201200	98419520	9810	9810	9810	9810	0
27	20231023	201100	98419520	9810	9810	9810	9810	0
28	20231023	201000	98419520	9810	9810	9810	9810	0
29	20231023	200900	98419520	9810	9810	9810	9810	0
30	20231023	200800	98419520	9810	9810	9810	9810	0
31	20231023	200700	98419520	9810	9810	9810	9810	0
32	20231023	200600	98419520	9810	9810	9810	9810	608
33	20231023	200500	98419520	9810	9810	9810	9810	0
34	20231023	200400	98419520	9810	9810	9810	9810	0
35	20231023	200300	98419520	9810	9810	9810	9810	0
36	20231023	200200	98419520	9810	9810	9810	9810	0
37	20231023	200100	98419520	9810	9810	9810	9810	0
38	20231023	200000	98419520	9810	9810	9810	9810	0
39	20231023	195900	98419520	9810	9810	9810	9810	0
40	20231023	195800	98419520	9810	9810	9810	9810	0
41	20231023	195700	98419520	9810	9810	9810	9810	0
42	20231023	195600	98419520	9810	9810	9810	9810	0
43	20231023	195500	98419520	9810	9810	9810	9810	0
44	20231023	195400	98419520	9810	9810	9810	9810	0
45	20231023	195300	98419520	9810	9810	9810	9810	0
46	20231023	195200	98419520	9810	9810	9810	9810	0
47	20231023	195100	98419520	9810	9810	9810	9810	0
48	20231023	195000	98419520	9810	9810	9810	9810	0
49	20231023	194900	98419520	9810	9810	9810	9810	0
50	20231023	194800	98419520	9810	9810	9810	9810	0
51	20231023	194700	98419520	9810	9810	9810	9810	0
52	20231023	194600	98419520	9810	9810	9810	9810	0
53	20231023	194500	98419520	9810	9810	9810	9810	0
54	20231023	194400	98419520	9810	9810	9810	9810	0
55	20231023	194300	98419520	9810	9810	9810	9810	0
56	20231023	194200	98419520	9810	9810	9810	9810	0
57	20231023	194100	98419520	9810	9810	9810	9810	0
58	20231023	194000	98419520	9810	9810	9810	9810	0
59	20231023	193900	98419520	9810	9810	9810	9810	0
60	20231023	193800	98419520	9810	9810	9810	9810	0
61	20231023	193700	98419520	9810	9810	9810	9810	0
62	20231023	193600	98419520	9810	9810	9810	9810	608
63	20231023	193500	98419520	9810	9810	9810	9810	0
64	20231023	193400	98419520	9810	9810	9810	9810	0
65	20231023	193300	98419520	9810	9810	9810	9810	0
66	20231023	193200	98419520	9810	9810	9810	9810	0
67	20231023	193100	98419520	9810	9810	9810	9810	0
68	20231023	193000	98419520	9810	9810	9810	9810	0
69	20231023	192900	98419520	9810	9810	9810	9810	0
70	20231023	192800	98419520	9810	9810	9810	9810	0
71	20231023	192700	98419520	9810	9810	9810	9810	0
72	20231023	192600	98419520	9810	9810	9810	9810	0
73	20231023	192500	98419520	9810	9810	9810	9810	0
74	20231023	192400	98419520	9810	9810	9810	9810	0
75	20231023	192300	98419520	9810	9810	9810	9810	0
76	20231023	192200	98419520	9810	9810	9810	9810	0
77	20231023	192100	98419520	9810	9810	9810	9810	0
78	20231023	192000	98419520	9810	9810	9810	9810	0
79	20231023	191900	98419520	9810	9810	9810	9810	0
80	20231023	191800	98419520	9810	9810	9810	9810	0
81	20231023	191700	98419520	9810	9810	9810	9810	0
82	20231023	191600	98419520	9810	9810	9810	9810	0
83	20231023	191500	98419520	9810	9810	9810	9810	0
84	20231023	191400	98419520	9810	9810	9810	9810	0
85	20231023	191300	98419520	9810	9810	9810	9810	0
86	20231023	191200	98419520	9810	9810	9810	9810	0
87	20231023	191100	98419520	9810	9810	9810	9810	0
88	20231023	191000	98419520	9810	9810	9810	9810	0
89	20231023	190900	98419520	9810	9810	9810	9810	0
90	20231023	190800	98419520	9810	9810	9810	9810	0
91	20231023	190700	98419520	9810	9810	9810	9810	0
92	20231023	190600	98419520	9810	9810	9810	9810	608
93	20231023	190500	98419520	9810	9810	9810	9810	0
94	20231023	190400	98419520	9810	9810	9810	9810	0
95	20231023	190300	98419520	9810	9810	9810	9810	0
96	20231023	190200	98419520	9810	9810	9810	9810	0
97	20231023	190100	98419520	9810	9810	9810	9810	0
98	20231023	190000	98419520	9810	9810	9810	9810	0
99	20231023	185900	98419520	9810	9810	9810	9810	0
100	20231023	185800	98419520	9810	9810	9810	9810	0
101	20231023	185700	98419520	9810	9810	9810	9810	0
102	20231023	185600	98419520	9810	9810	9810	9810	0
103	20231023	185500	98419520	9810	9810	9810	9810	0
104	20231023	185400	98419520	9810	9810	9810	9810	0
105	20231023	185300	98419520	9810	9810	9810	9810	0
106	20231023	185200	98419520	9810	9810	9810	9810	0
107	20231023	185100	98419520	9810	9810	9810	9810	0
108	20231023	185000	98419520	9810	9810	9810	9810	0
109	20231023	184900	98419520	9810	9810	9810	9810	0
110	20231023	184800	98419520	9810	9810	9810	9810	0
111	20231023	184700	98419520	9810	9810	9810	9810	0
112	20231023	184600	98419520	9810	9810	9810	9810	0
113	20231023	184500	98419520	9810	9810	9810	9810	0
114	20231023	184400	98419520	9810	9810	9810	9810	0
115	20231023	184300	98419520	9810	9810	9810	9810	0
116	20231023	184200	98419520	9810	9810	9810	9810	0
117	20231023	184100	98419520	9810	9810	9810	9810	0
118	20231023	184000	98419520	9810	9810	9810	9810	0
119	20231023	183900	98419520	9810	9810	9810	9810	0
120	20231023	183800	98419520	9810	9810	9810	9810	0
121	20231023	183700	98419520	9810	9810	9810	9810	0
122	20231023	183600	98419520	9810	9810	9810	9810	608
123	20231023	183500	98419520	9810	9810	9810	9810	0
124	20231023	183400	98419520	9810	9810	9810	9810	0
125	20231023	183300	98419520	9810	9810	9810	9810	0
126	20231023	183200	98419520	9810	9810	9810	9810	0
127	20231023	183100	98419520	9810	9810	9810	9810	0
128	20231023	183000	98419520	9810	9810	9810	9810	0
129	20231023	182900	98419520	9810	9810	9810	9810	0
130	20231023	182800	98419520	9810	9810	9810	9810	0
131	20231023	182700	98419520	9810	9810	9810	9810	0
132	20231023	182600	98419520	9810	9810	9810	9810	0
133	20231023	182500	98419520	9810	9810	9810	9810	0
134	20231023	182400	98419520	9810	9810	9810	9810	0
135	20231023	182300	98419520	9810	9810	9810	9810	0
136	20231023	182200	98419520	9810	9810	9810	9810	0
137	20231023	182100	98419520	9810	9810	9810	9810	0
138	20231023	182000	98419520	9810	9810	9810	9810	0
139	20231023	181900	98419520	9810	9810	9810	9810	0
140	20231023	181800	98419520	9810	9810	9810	9810	0
141	20231023	181700	98419520	9810	9810	9810	9810	0
142	20231023	181600	98419520	9810	9810	9810	9810	0
143	20231023	181500	98419520	9810	9810	9810	9810	0
144	20231023	181400	98419520	9810	9810	9810	9810	0
145	20231023	181300	98419520	9810	9810	9810	9810	0
146	20231023	181200	98419520	9810	9810	9810	9810	0
147	20231023	181100	98419520	9810	9810	9810	9810	0
148	20231023	181000	98419520	9810	9810	9810	9810	0
149	20231023	180900	98419520	9810	9810	9810	9810	0
150	20231023	180800	98419520	9810	9810	9810	9810	0
151	20231023	180700	98419520	9810	9810	9810	9810	0
152	20231023	180600	98419520	9810	9810	9810	9810	608
153	20231023	180500	98419520	9810	9810	9810	9810	0
154	20231023	180400	98419520	9810	9810	9810	9810	0
155	20231023	180300	98419520	9810	9810	9810	9810	0
156	20231023	180200	98419520	9810	9810	9810	9810	0
157	20231023	180100	98419520	9810	9810	9810	9810	0
158	20231023	180000	98419520	9810	9810	9810	9810	0
159	20231023	175900	98419520	9810	9810	9810	9810	0
160	20231023	175800	98419520	9810	9810	9810	9810	0
161	20231023	175700	98419520	9810	9810	9810	9810	0
162	20231023	175600	98419520	9810	9810	9810	9810	0
163	20231023	175500	98419520	9810	9810	9810	9810	0
164	20231023	175400	98419520	9810	9810	9810	9810	0
165	20231023	175300	98419520	9810	9810	9810	9810	0
166	20231023	175200	98419520	9810	9810	9810	9810	0
167	20231023	175100	98419520	9810	9810	9810	9810	0
168	20231023	175000	98419520	9810	9810	9810	9810	0
169	20231023	174900	98419520	9810	9810	9810	9810	0
170	20231023	174800	98419520	9810	9810	9810	9810	0
171	20231023	174700	98419520	9810	9810	9810	9810	0
172	20231023	174600	98419520	9810	9810	9810	9810	0
173	20231023	174500	98419520	9810	9810	9810	9810	0
174	20231023	174400	98419520	9810	9810	9810	9810	0
175	20231023	174300	98419520	9810	9810	9810	9810	0
176	20231023	174200	98419520	9810	9810	9810	9810	0
177	20231023	174100	98419520	9810	9810	9810	9810	0
178	20231023	174000	98419520	9810	9810	9810	9810	0
179	20231023	173900	98419520	9810	9810	9810	9810	0
180	20231023	173800	98419520	9810	9810	9810	9810	0
181	20231023	173700	98419520	9810	9810	9810	9810	0
182	20231023	173600	98419520	9810	9810	9810	9810	608
183	20231023	173500	98419520	9810	9810	9810	9810	0
184	20231023	173400	98419520	9810	9810	9810	9810	0
185	20231023	173300	98419520	9810	9810	9810	9810	0
186	20231023	173200	98419520	9810	9810	9810	9810	0
187	20231023	173100	98419520	9810	9810	9810	9810	0
188	20231023	173000	98419520	9810	9810	9810	9810	0
189	20231023	172900	98419520	9810	9810	9810	9810	0
190	20231023	172800	98419520	9810	9810	9810	9810	0
191	20231023	172700	98419520	9810	9810	9810	9810	0
192	20231023	172600	98419520	9810	9810	9810	9810	0
193	20231023	172500	98419520	9810	9810	9810	9810	0
194	20231023	172400	98419520	9810	9810	9810	9810	0
195	20231023	172300	98419520	9810	9810	9810	9810	0
196	20231023	172200	98419520	9810	9810	9810	9810	0
197	20231023	172100	98419520	9810	9810	9810	9810	0
198	20231023	172000	98419520	9810	9810	9810	9810	0
199	20231023	171900	98419520	9810	9810	9810	9810	0
200	20231023	171800	98419520	9810	9810	9810	9810	0
201	20231023	171700	98419520	9810	9810	9810	9810	0
202	20231023	171600	98419520	9810	9810	9810	9810	0
203	20231023	171500	98419520	9810	9810	9810	9810	0
204	20231023	171400	98419520	9810	9810	9810	9810	0
205	20231023	171300	98419520	9810	9810	9810	9810	0
206	20231023	171200	98419520	9810	9810	9810	9810	0
207	20231023	171100	98419520	9810	9810	9810	9810	0
208	20231023	171000	98419520	9810	9810	9810	9810	0
209	20231023	170900	98419520	9810	9810	9810	9810	0
210	20231023	170800	98419520	9810	9810	9810	9810	0
211	20231023	170700	98419520	9810	9810	9810	9810	0
212	20231023	170600	98419520	9810	9810	9810	9810	608
213	20231023	170500	98419520	9810	9810	9810	9810	0
214	20231023	170400	98419520	9810	9810	9810	9810	0
215	20231023	170300	98419520	9810	9810	9810	9810	0
216	20231023	170200	98419520	9810	9810	9810	9810	0
217	20231023	170100	98419520	9810	9810	9810	9810	0
218	20231023	170000	98419520	9810	9810	9810	9810	0
219	20231023	165900	98419520	9810	9810	9810	9810	0
220	20231023	165800	98419520	9810	9810	9810	9810	0
221	20231023	165700	98419520	9810	9810	9810	9810	0
222	20231023	165600	98419520	9810	9810	9810	9810	0
223	20231023	165500	98419520	9810	9810	9810	9810	0
224	20231023	165400	98419520	9810	9810	9810	9810	0
225	20231023	165300	98419520	9810	9810	9810	9810	0
226	20231023	165200	98419520	9810	9810	9810	9810	0
227	20231023	165100	98419520	9810	9810	9810	9810	0
228	20231023	165000	98419520	9810	9810	9810	9810	0
229	20231023	164900	98419520	9810	9810	9810	9810	0
230	20231023	164800	98419520	9810	9810	9810	9810	0
231	20231023	164700	98419520	9810	9810	9810	9810	0
232	20231023	164600	98419520	9810	9810	9810	9810	0
233	20231023	164500	98419520	9810	9810	9810	9810	0
234	20231023	164400	98419520	9810	9810	9810	9810	0
235	20231023	164300	98419520	9810	9810	9810	9810	0
236	20231023	164200	98419520	9810	9810	9810	9810	0
237	20231023	164100	98419520	9810	9810	9810	9810	0
238	20231023	164000	98419520	9810	9810	9810	9810	0
239	20231023	163900	98419520	9810	9810	9810	9810	0
240	20231023	163800	98419520	9810	9810	9810	9810	0
241	20231023	163700	98419520	9810	9810	9810	9810	0
242	20231023	163600	98419520	9810	9810	9810	9810	608
243	20231023	163500	98419520	9810	9810	9810	9810	0
244	20231023	163400	98419520	9810	9810	9810	9810	0
245	20231023	163300	98419520	9810	9810	9810	9810	0
246	20231023	163200	98419520	9810	9810	9810	9810	0
247	20231023	163100	98419520	9810	9810	9810	9810	0
248	20231023	163000	98419520	9810	9810	9810	9810	0
249	20231023	162900	98419520	9810	9810	9810	9810	0
250	20231023	162800	98419520	9810	9810	9810	9810	0
251	20231023	162700	98419520	9810	9810	9810	9810	0
252	20231023	162600	98419520	9810	9810	9810	9810	0
253	20231023	162500	98419520	9810	9810	9810	9810	0
254	20231023	162400	98419520	9810	9810	9810	9810	0
255	20231023	162300	98419520	9810	9810	9810	9810	0
256	20231023	162200	98419520	9810	9810	9810	9810	0
257	20231023	162100	98419520	9810	9810	9810	9810	0
258	20231023	162000	98419520	9810	9810	9810	9810	0
259	20231023	161900	98419520	9810	9810	9810	9810	0
260	20231023	161800	98419520	9810	9810	9810	9810	0
261	20231023	161700	98419520	9810	9810	9810	9810	0
262	20231023	161600	98419520	9810	9810	9810	9810	0
263	20231023	161500	98419520	9810	9810	9810	9810	0
264	20231023	161400	98419520	9810	9810	9810	9810	0
265	20231023	161300	98419520	9810	9810	9810	9810	0
266	20231023	161200	98419520	9810	9810	9810	9810	0
267	20231023	161100	98419520	9810	9810	9810	9810	0
268	20231023	161000	98419520	9810	9810	9810	9810	0
269	20231023	160900	98419520	9810	9810	9810	9810	0
270	20231023	160800	98419520	9810	9810	9810	9810	0
271	20231023	160700	98419520	9810	9810	9810	9810	0
272	20231023	160600	98419520	9810	9810	9810	9810	608
273	20231023	160500	98419520	9810	9810	9810	9810	0
274	20231023	160400	98419520	9810	9810	9810	9810	0
275	20231023	160300	98419520	9810	9810	9810	9810	0
276	20231023	160200	98419520	9810	9810	9810	9810	0
277	20231023	160100	98419520	9810	9810	9810	9810	0
278	20231023	160000	98419520	9810	9810	9810	9810	0
279	20231023	155900	98419520	9810	9810	9810	9810	0
280	20231023	155800	98419520	9810	9810	9810	9810	0
281	20231023	155700	98419520	9810	9810	9810	9810	0
282	20231023	155600	98419520	9810	9810	9810	9810	0
283	20231023	155500	98419520	9810	9810	9810	9810	0
284	20231023	155400	98419520	9810	9810	9810	9810	0
285	20231023	155300	98419520	9810	9810	9810	9810	0
286	20231023	155200	98419520	9810	9810	9810	9810	0
287	20231023	155100	98419520	9810	9810	9810	9810	0
288	20231023	155000	98419520	9810	9810	9810	9810	0
289	20231023	154900	98419520	9810	9810	9810	9810	0
290	20231023	154800	98419520	9810	9810	9810	9810	0
291	20231023	154700	98419520	9810	9810	9810	9810	0
292	20231023	154600	98419520	9810	9810	9810	9810	0
293	20231023	154500	98419520	9810	9810	9810	9810	0
294	20231023	154400	98419520	9810	9810	9810	9810	0
295	20231023	154300	98419520	9810	9810	9810	9810	0
296	20231023	154200	98419520	9810	9810	9810	9810	0
297	20231023	154100	98419520	9810	9810	9810	9810	0
298	20231023	154000	98419520	9810	9810	9810	9810	0
299	20231023	153900	98419520	9810	9810	9810	9810	0
300	20231023	153800	98419520	9810	9810	9810	9810	0
301	20231023	153700	98419520	9810	9810	9810	9810	0
302	20231023	153600	98419520	9810	9810	9810	9810	608
303	20231023	153500	98419520	9810	9810	9810	9810	0
304	20231023	153400	98419520	9810	9810	9810	9810	0
305	20231023	153300	98419520	9810	9810	9810	9810	0
306	20231023	153200	98419520	9810	9810	9810	9810	0
307	20231023	153100	98419520	9810	9810	9810	9810	0
308	20231023	153000	98419520	9810	9810	9810	9810	608
309	20231023	152900	92455040	9810	9810	9810	9810	0
310	20231023	152800	92455040	9810	9810	9810	9810	0
311	20231023	152700	92455040	9810	9810	9810	9810	0
312	20231023	152600	92455040	9810	9810	9810	9810	0
313	20231023	152500	92455040	9810	9810	9810	9810	0
314	20231023	152400	92455040	9810	9810	9810	9810	0
315	20231023	152300	92455040	9810	9810	9810	9810	0
316	20231023	152200	92455040	9810	9810	9810	9810	0
317	20231023	152100	92455040	9810	9810	9810	9810	0
318	20231023	152000	92455040	9810	9810	9810	9810	0
319	20231023	151900	92455040	9810	9810	9810	9750	223
320	20231023	151800	90270290	9810	9770	9810	9770	29
321	20231023	151700	89986080	9770	9770	9770	9770	0
322	20231023	151600	89986080	9770	9770	9770	9770	0
323	20231023	151500	89986080	9770	9800	9800	9770	1035
324	20231023	151400	79843980	9770	9770	9770	9770	0
325	20231023	151300	79843980	9770	9770	9770	9770	0
326	20231023	151200	79843980	9770	9770	9770	9770	0
327	20231023	151100	79843980	9770	9820	9820	9770	5
328	20231023	151000	79795080	9770	9770	9770	9770	4
329	20231023	150900	79756000	9770	9770	9770	9770	0
330	20231023	150800	79756000	9770	9770	9770	9770	1
331	20231023	150700	79746230	9760	9760	9760	9760	0
332	20231023	150600	79746230	9760	9760	9760	9760	1
333	20231023	150500	79736470	9760	9760	9760	9760	0
334	20231023	150400	79736470	9760	9760	9760	9760	1
335	20231023	150300	79726710	9850	9780	9850	9780	200
336	20231023	150200	77763200	9750	9780	9780	9750	11
337	20231023	150100	77655650	9740	9740	9740	9740	30
338	20231023	150000	77363450	9740	9740	9770	9740	4
339	20231023	145900	77324460	9740	9730	9740	9730	3
340	20231023	145800	77295260	9730	9730	9730	9730	0
341	20231023	145700	77295260	9730	9730	9730	9730	1
342	20231023	145600	77285530	9730	9730	9730	9730	1
343	20231023	145500	77275800	9730	9730	9730	9730	7
344	20231023	145400	77207690	9730	9730	9730	9730	0
345	20231023	145300	77207690	9730	9730	9730	9730	1
346	20231023	145200	77197960	9750	9770	9770	9750	2
347	20231023	145100	77178440	9730	9730	9730	9730	1
348	20231023	145000	77168710	9730	9730	9730	9730	0
349	20231023	144900	77168710	9730	9730	9730	9730	2
350	20231023	144800	77149250	9730	9730	9730	9730	1
351	20231023	144700	77139520	9730	9730	9730	9730	0
352	20231023	144600	77139520	9730	9730	9730	9730	1
353	20231023	144500	77129790	9730	9730	9730	9730	1
354	20231023	144400	77120060	9730	9730	9730	9730	2
355	20231023	144300	77100600	9730	9730	9730	9730	0
356	20231023	144200	77100600	9730	9730	9730	9730	1
357	20231023	144100	77090870	9730	9730	9730	9730	7
358	20231023	144000	77022760	9730	9730	9730	9730	1
359	20231023	143900	77013030	9730	9730	9730	9730	2
360	20231023	143800	76993570	9730	9730	9730	9730	2
361	20231023	143700	76974110	9730	9730	9730	9730	1
362	20231023	143600	76964380	9790	9790	9790	9790	10
363	20231023	143500	76866480	9730	9730	9730	9730	1
364	20231023	143400	76856750	9790	9750	9790	9730	1051
365	20231023	143300	66607520	9730	9770	9790	9730	11
366	20231023	143200	66499920	9730	9730	9730	9730	0
367	20231023	143100	66499920	9730	9790	9790	9730	2
368	20231023	143000	66480400	9730	9780	9790	9730	26
369	20231023	142900	66226130	9740	9760	9790	9740	21
370	20231023	142800	66021040	9760	9730	9760	9730	21
371	20231023	142700	65816110	9730	9730	9730	9730	1
372	20231023	142600	65806380	9730	9730	9730	9730	1
373	20231023	142500	65796650	9730	9730	9730	9730	0
374	20231023	142400	65796650	9730	9730	9730	9730	1
375	20231023	142300	65786920	9730	9720	9730	9710	19
376	20231023	142200	65602280	9720	9720	9720	9720	1
377	20231023	142100	65592560	9720	9720	9720	9720	0
378	20231023	142000	65592560	9720	9720	9720	9720	1
379	20231023	141900	65582840	9720	9710	9720	9710	2
380	20231023	141800	65563410	9720	9720	9720	9720	2
381	20231023	141700	65543970	9700	9700	9700	9700	7
382	20231023	141600	65476070	9700	9700	9700	9700	1
383	20231023	141500	65466370	9700	9700	9700	9700	1
384	20231023	141400	65456670	9700	9700	9700	9700	0
385	20231023	141300	65456670	9700	9700	9700	9700	1
386	20231023	141200	65446970	9700	9700	9700	9700	1
387	20231023	141100	65437270	9700	9700	9700	9700	1
388	20231023	141000	65427570	9720	9720	9720	9720	0
389	20231023	140900	65427570	9720	9720	9720	9720	1
390	20231023	140800	65417850	9720	9800	9800	9710	3
391	20231023	140700	65388620	9720	9710	9720	9710	44
392	20231023	140600	64960960	9720	9690	9720	9690	302
393	20231023	140500	62025580	9690	9690	9690	9690	1
394	20231023	140400	62015890	9720	9750	9750	9690	60
395	20231023	140300	61432080	9750	9750	9750	9750	706
396	20231023	140200	54548580	9730	9730	9730	9730	12
397	20231023	140100	54431820	9730	9690	9730	9690	26
398	20231023	140000	54178880	9680	9680	9680	9680	22
399	20231023	135900	53965920	9680	9690	9690	9680	179
400	20231023	135800	52233190	9690	9680	9690	9680	212
401	20231023	135700	50178930	9690	9720	9720	9690	94
402	20231023	135600	49266490	9740	9740	9740	9740	6
403	20231023	135500	49208050	9700	9700	9700	9700	2
404	20231023	135400	49188650	9700	9690	9700	9690	176
405	20231023	135300	47481460	9690	9690	9690	9690	1
406	20231023	135200	47471770	9690	9690	9690	9690	30
407	20231023	135100	47181070	9690	9690	9690	9690	1
408	20231023	135000	47171380	9690	9690	9690	9690	1
409	20231023	134900	47161690	9690	9730	9730	9690	338
410	20231023	134800	43881510	9730	9730	9730	9730	1
411	20231023	134700	43871780	9730	9730	9730	9730	1
412	20231023	134600	43862050	9730	9730	9730	9730	1
413	20231023	134500	43852320	9740	9740	9740	9740	3
414	20231023	134400	43823100	9740	9740	9740	9730	61
415	20231023	134300	43228970	9710	9710	9710	9700	274
416	20231023	134200	40568440	9710	9720	9730	9710	39
417	20231023	134100	40189340	9720	9740	9740	9720	289
418	20231023	134000	37378190	9740	9740	9740	9740	1
419	20231023	133900	37368450	9740	9730	9740	9730	2
420	20231023	133800	37348980	9730	9730	9730	9730	2
421	20231023	133700	37329520	9730	9730	9730	9730	1
422	20231023	133600	37319790	9750	9740	9750	9730	7
423	20231023	133500	37251610	9740	9740	9740	9740	13
424	20231023	133400	37124990	9740	9740	9740	9740	0
425	20231023	133300	37124990	9740	9740	9740	9740	1
426	20231023	133200	37115250	9740	9740	9740	9740	1
427	20231023	133100	37105510	9750	9750	9750	9740	8
428	20231023	133000	37027520	9750	9750	9750	9750	5
429	20231023	132900	36978770	9740	9750	9750	9740	6
430	20231023	132800	36920280	9740	9740	9740	9740	2
431	20231023	132700	36900800	9740	9740	9740	9740	1
432	20231023	132600	36891060	9740	9740	9740	9740	1
433	20231023	132500	36881320	9740	9740	9740	9740	1
434	20231023	132400	36871580	9740	9740	9740	9740	1
435	20231023	132300	36861840	9740	9740	9740	9740	0
436	20231023	132200	36861840	9740	9740	9740	9740	1
437	20231023	132100	36852100	9740	9740	9740	9740	1
438	20231023	132000	36842360	9740	9740	9740	9740	1
439	20231023	131900	36832620	9740	9740	9740	9740	0
440	20231023	131800	36832620	9740	9750	9750	9740	292
441	20231023	131700	33985630	9750	9750	9800	9750	3
442	20231023	131600	33956330	9750	9750	9750	9750	0
443	20231023	131500	33956330	9750	9750	9750	9750	3
444	20231023	131400	33927080	9750	9750	9750	9750	1
445	20231023	131300	33917330	9750	9750	9750	9750	1
446	20231023	131200	33907580	9750	9750	9750	9750	0
447	20231023	131100	33907580	9750	9750	9750	9750	1
448	20231023	131000	33897830	9750	9750	9750	9750	1
449	20231023	130900	33888080	9750	9750	9750	9750	1
450	20231023	130800	33878330	9750	9750	9750	9750	1
451	20231023	130700	33868580	9800	9800	9800	9800	41
452	20231023	130600	33466780	9750	9750	9750	9750	2
453	20231023	130500	33447280	9750	9750	9750	9750	0
454	20231023	130400	33447280	9750	9750	9750	9750	1
455	20231023	130300	33437530	9750	9750	9750	9750	1
456	20231023	130200	33427780	9800	9800	9800	9800	1
457	20231023	130100	33417980	9800	9800	9800	9800	0
458	20231023	130000	33417980	9800	9800	9800	9800	1
459	20231023	125900	33408180	9800	9750	9800	9750	2
460	20231023	125800	33388630	9750	9750	9750	9750	5
461	20231023	125700	33339880	9750	9750	9750	9750	0
462	20231023	125600	33339880	9750	9750	9750	9750	1
463	20231023	125500	33330130	9800	9800	9800	9800	4
464	20231023	125400	33290930	9800	9750	9800	9750	8
465	20231023	125300	33212630	9750	9750	9750	9750	0
466	20231023	125200	33212630	9750	9750	9750	9750	1
467	20231023	125100	33202880	9750	9750	9750	9750	0
468	20231023	125000	33202880	9750	9750	9750	9750	0
469	20231023	124900	33202880	9750	9750	9750	9750	0
470	20231023	124800	33202880	9750	9750	9750	9750	1
471	20231023	124700	33193130	9740	9740	9740	9740	0
472	20231023	124600	33193130	9740	9740	9740	9740	0
473	20231023	124500	33193130	9740	9740	9740	9740	1
474	20231023	124400	33183390	9800	9800	9800	9800	0
475	20231023	124300	33183390	9800	9800	9800	9800	50
476	20231023	124200	32693390	9740	9740	9740	9740	0
477	20231023	124100	32693390	9740	9740	9740	9740	1
478	20231023	124000	32683650	9800	9800	9800	9800	10
479	20231023	123900	32585650	9740	9740	9740	9740	0
480	20231023	123800	32585650	9740	9740	9740	9740	0
481	20231023	123700	32585650	9740	9770	9770	9740	827
482	20231023	123600	24505890	9730	9730	9730	9730	12
483	20231023	123500	24389130	9770	9760	9770	9760	5
484	20231023	123400	24340300	9730	9730	9730	9730	2
485	20231023	123300	24320840	9730	9730	9730	9730	1
486	20231023	123200	24311110	9730	9730	9730	9730	0
487	20231023	123100	24311110	9730	9730	9730	9730	0
488	20231023	123000	24311110	9730	9730	9730	9730	1
489	20231023	122900	24301380	9730	9730	9730	9730	0
490	20231023	122800	24301380	9730	9730	9730	9730	0
491	20231023	122700	24301380	9730	9730	9730	9730	0
492	20231023	122600	24301380	9730	9730	9730	9730	1
493	20231023	122500	24291650	9730	9730	9730	9730	0
494	20231023	122400	24291650	9730	9730	9730	9730	0
495	20231023	122300	24291650	9730	9730	9730	9730	1
496	20231023	122200	24281920	9770	9770	9770	9770	2
497	20231023	122100	24262380	9770	9770	9770	9770	0
498	20231023	122000	24262380	9770	9770	9770	9770	0
499	20231023	121900	24262380	9770	9770	9770	9770	1
500	20231023	121800	24252610	9770	9770	9770	9770	0
501	20231023	121700	24252610	9770	9770	9770	9770	0
502	20231023	121600	24252610	9770	9770	9770	9770	0
503	20231023	121500	24252610	9770	9770	9770	9770	1
504	20231023	121400	24242840	9770	9770	9770	9770	1
505	20231023	121300	24233070	9770	9770	9770	9770	0
506	20231023	121200	24233070	9770	9770	9770	9770	2
507	20231023	121100	24213530	9780	9780	9780	9780	0
508	20231023	121000	24213530	9780	9780	9780	9780	0
509	20231023	120900	24213530	9780	9780	9780	9780	0
510	20231023	120800	24213530	9780	9780	9780	9780	23
511	20231023	120700	23988590	9800	9800	9800	9800	1
512	20231023	120600	23978790	9770	9770	9770	9770	0
513	20231023	120500	23978790	9770	9790	9790	9770	80
514	20231023	120400	23196030	9790	9790	9790	9790	1
515	20231023	120300	23186240	9780	9780	9780	9780	1
516	20231023	120200	23176460	9780	9780	9780	9780	0
517	20231023	120100	23176460	9780	9780	9780	9780	12
518	20231023	120000	23059100	9770	9770	9770	9770	0
519	20231023	115900	23059100	9770	9770	9770	9770	0
520	20231023	115800	23059100	9770	9770	9770	9770	0
521	20231023	115700	23059100	9770	9770	9770	9770	1
522	20231023	115600	23049330	9770	9770	9770	9770	0
523	20231023	115500	23049330	9770	9770	9770	9770	1
524	20231023	115400	23039560	9770	9770	9770	9770	1
525	20231023	115300	23029790	9770	9770	9770	9770	0
526	20231023	115200	23029790	9770	9770	9770	9770	0
527	20231023	115100	23029790	9770	9770	9770	9770	3
528	20231023	115000	23000480	9800	9770	9800	9770	11
529	20231023	114900	22892790	9770	9770	9770	9770	0
530	20231023	114800	22892790	9770	9770	9770	9770	0
531	20231023	114700	22892790	9770	9770	9770	9770	0
532	20231023	114600	22892790	9770	9770	9770	9770	1
533	20231023	114500	22883020	9780	9770	9780	9770	56
534	20231023	114400	22335420	9690	9760	9760	9690	130
535	20231023	114300	21073090	9770	9780	9780	9770	60
536	20231023	114200	20486310	9790	9790	9800	9790	63
537	20231023	114100	19869530	9790	9790	9790	9790	0
538	20231023	114000	19869530	9790	9790	9790	9790	0
539	20231023	113900	19869530	9790	9790	9790	9790	1
540	20231023	113800	19859740	9800	9800	9800	9800	3
541	20231023	113700	19830340	9800	9800	9800	9800	0
542	20231023	113600	19830340	9800	9800	9800	9800	5
543	20231023	113500	19781340	9790	9790	9790	9790	1
544	20231023	113400	19771550	9790	9790	9790	9790	0
545	20231023	113300	19771550	9790	9790	9790	9790	0
546	20231023	113200	19771550	9790	9790	9790	9790	12
547	20231023	113100	19654070	9800	9800	9800	9800	14
548	20231023	113000	19516870	9800	9800	9800	9800	0
549	20231023	112900	19516870	9800	9800	9800	9800	0
550	20231023	112800	19516870	9800	9800	9800	9800	1
551	20231023	112700	19507070	9800	9800	9800	9800	0
552	20231023	112600	19507070	9800	9800	9800	9800	0
553	20231023	112500	19507070	9800	9800	9800	9800	0
554	20231023	112400	19507070	9800	9800	9800	9800	1
555	20231023	112300	19497270	9800	9800	9800	9800	0
556	20231023	112200	19497270	9800	9800	9800	9800	0
557	20231023	112100	19497270	9800	9800	9800	9800	1
558	20231023	112000	19487470	9800	9800	9800	9800	0
559	20231023	111900	19487470	9800	9800	9800	9800	0
560	20231023	111800	19487470	9800	9800	9800	9800	0
561	20231023	111700	19487470	9800	9800	9800	9800	3
562	20231023	111600	19458070	9800	9800	9800	9800	1
563	20231023	111500	19448270	9790	9790	9790	9790	0
564	20231023	111400	19448270	9790	9790	9790	9790	0
565	20231023	111300	19448270	9790	9800	9800	9790	79
566	20231023	111200	18674080	9800	9800	9800	9800	23
567	20231023	111100	18448680	9800	9800	9800	9800	0
568	20231023	111000	18448680	9800	9800	9800	9800	1
569	20231023	110900	18438880	9800	9800	9800	9800	100
570	20231023	110800	17458880	9800	9800	9800	9800	0
571	20231023	110700	17458880	9800	9800	9800	9800	0
572	20231023	110600	17458880	9800	9800	9800	9800	1
573	20231023	110500	17449080	9800	9800	9800	9800	0
574	20231023	110400	17449080	9800	9800	9800	9800	0
575	20231023	110300	17449080	9800	9800	9800	9800	0
576	20231023	110200	17449080	9800	9800	9800	9800	1
577	20231023	110100	17439280	9800	9800	9800	9800	0
578	20231023	110000	17439280	9800	9800	9800	9800	12
579	20231023	105900	17321680	9800	9800	9800	9800	1
580	20231023	105800	17311880	9800	9800	9800	9800	0
581	20231023	105700	17311880	9800	9800	9800	9800	0
582	20231023	105600	17311880	9800	9800	9800	9800	0
583	20231023	105500	17311880	9800	9810	9810	9800	3
584	20231023	105400	17282460	9800	9800	9800	9800	0
585	20231023	105300	17282460	9800	9800	9800	9800	40
586	20231023	105200	16890460	9800	9800	9800	9800	1
587	20231023	105100	16880660	9800	9800	9800	9800	2
588	20231023	105000	16861060	9800	9800	9800	9800	0
589	20231023	104900	16861060	9800	9800	9800	9800	0
590	20231023	104800	16861060	9800	9800	9800	9800	1
591	20231023	104700	16851260	9810	9810	9810	9810	0
592	20231023	104600	16851260	9810	9810	9810	9810	0
593	20231023	104500	16851260	9810	9810	9810	9810	50
594	20231023	104400	16360760	9810	9810	9810	9810	1
595	20231023	104300	16350950	9810	9810	9810	9810	0
596	20231023	104200	16350950	9810	9810	9810	9810	0
597	20231023	104100	16350950	9810	9810	9810	9810	1
598	20231023	104000	16341140	9810	9810	9810	9810	0
599	20231023	103900	16341140	9810	9810	9810	9810	0
600	20231023	103800	16341140	9810	9810	9810	9810	0
601	20231023	103700	16341140	9810	9810	9810	9810	1
602	20231023	103600	16331330	9800	9800	9800	9800	20
603	20231023	103500	16135330	9800	9800	9800	9800	0
604	20231023	103400	16135330	9800	9800	9800	9800	0
605	20231023	103300	16135330	9800	9840	9840	9800	6
606	20231023	103200	16076330	9800	9800	9800	9800	0
607	20231023	103100	16076330	9800	9800	9800	9800	0
608	20231023	103000	16076330	9800	9800	9800	9800	1
609	20231023	102900	16066530	9840	9840	9840	9840	0
610	20231023	102800	16066530	9840	9840	9840	9840	0
611	20231023	102700	16066530	9840	9810	9840	9650	569
612	20231023	102600	10531150	9800	9800	9840	9800	84
613	20231023	102500	9704830	9800	9800	9800	9800	0
614	20231023	102400	9704830	9800	9800	9800	9800	0
615	20231023	102300	9704830	9800	9800	9800	9800	0
616	20231023	102200	9704830	9800	9800	9800	9800	1
617	20231023	102100	9695030	9800	9800	9800	9800	0
618	20231023	102000	9695030	9800	9800	9800	9800	0
619	20231023	101900	9695030	9800	9800	9800	9800	1
620	20231023	101800	9685230	9810	9810	9810	9810	0
621	20231023	101700	9685230	9810	9810	9810	9810	0
622	20231023	101600	9685230	9810	9810	9810	9810	0
623	20231023	101500	9685230	9810	9810	9810	9810	1
624	20231023	101400	9675420	9800	9800	9800	9800	0
625	20231023	101300	9675420	9800	9800	9800	9800	0
626	20231023	101200	9675420	9800	9840	9840	9800	4
627	20231023	101100	9636100	9790	9840	9840	9790	8
628	20231023	101000	9557430	9810	9810	9810	9810	0
629	20231023	100900	9557430	9810	9810	9810	9810	0
630	20231023	100800	9557430	9810	9810	9810	9810	1
631	20231023	100700	9547620	9810	9810	9810	9810	0
632	20231023	100600	9547620	9810	9810	9810	9810	0
633	20231023	100500	9547620	9810	9810	9810	9810	0
634	20231023	100400	9547620	9810	9800	9810	9800	100
635	20231023	100300	8567570	9800	9800	9800	9800	0
636	20231023	100200	8567570	9800	9800	9800	9800	0
637	20231023	100100	8567570	9800	9800	9800	9800	1
638	20231023	100000	8557770	9840	9840	9840	9840	1
639	20231023	095900	8547930	9800	9800	9800	9800	0
640	20231023	095800	8547930	9800	9800	9800	9800	0
641	20231023	095700	8547930	9800	9800	9800	9800	1
642	20231023	095600	8538130	9800	9800	9800	9800	0
643	20231023	095500	8538130	9800	9800	9800	9800	0
644	20231023	095400	8538130	9800	9800	9800	9800	0
645	20231023	095300	8538130	9800	9800	9800	9800	1
646	20231023	095200	8528330	9800	9800	9800	9800	6
647	20231023	095100	8469530	9800	9800	9800	9800	0
648	20231023	095000	8469530	9800	9800	9800	9800	1
649	20231023	094900	8459730	9820	9820	9820	9820	0
650	20231023	094800	8459730	9820	9820	9820	9820	2
651	20231023	094700	8440090	9820	9820	9820	9820	0
652	20231023	094600	8440090	9820	9820	9820	9820	1
653	20231023	094500	8430270	9820	9820	9820	9820	0
654	20231023	094400	8430270	9820	9820	9820	9820	1
655	20231023	094300	8420450	9820	9820	9820	9820	0
656	20231023	094200	8420450	9820	9840	9840	9820	3
657	20231023	094100	8390950	9840	9840	9840	9840	1
658	20231023	094000	8381110	9830	9830	9830	9830	0
659	20231023	093900	8381110	9830	9830	9830	9830	1
660	20231023	093800	8371280	9840	9840	9840	9840	5
661	20231023	093700	8322080	9840	9840	9840	9840	0
662	20231023	093600	8322080	9840	9840	9840	9840	3
663	20231023	093500	8292560	9820	9840	9840	9820	3
664	20231023	093400	8263060	9850	9850	9850	9850	1
665	20231023	093300	8253210	9850	9850	9850	9850	0
666	20231023	093200	8253210	9850	9850	9850	9850	1
667	20231023	093100	8243360	9820	9820	9820	9820	1
668	20231023	093000	8233540	9830	9830	9830	9830	0
669	20231023	092900	8233540	9830	9830	9830	9830	0
670	20231023	092800	8233540	9830	9830	9840	9830	43
671	20231023	092700	7810810	9890	9890	9890	9890	0
672	20231023	092600	7810810	9890	9890	9890	9890	0
673	20231023	092500	7810810	9890	9890	9890	9890	1
674	20231023	092400	7800920	9820	9890	9890	9820	13
675	20231023	092300	7672420	9890	9890	9890	9890	0
676	20231023	092200	7672420	9890	9890	9890	9890	0
677	20231023	092100	7672420	9890	9890	9890	9890	1
678	20231023	092000	7662530	9820	9890	9890	9820	6
679	20231023	091900	7603260	9890	9890	9890	9890	0
680	20231023	091800	7603260	9890	9890	9890	9890	10
681	20231023	091700	7504360	9890	9820	9890	9820	3
682	20231023	091600	7474760	9890	9890	9890	9890	20
683	20231023	091500	7276960	9890	9890	9890	9890	21
684	20231023	091400	7069270	9900	9900	9900	9900	0
685	20231023	091300	7069270	9900	9840	9900	9820	41
686	20231023	091200	6663510	9900	9840	9900	9840	129
687	20231023	091100	5393280	9810	9810	9810	9810	8
688	20231023	091000	5314800	9810	9810	9810	9810	52
689	20231023	090900	4804680	9760	9760	9800	9760	167
690	20231023	090800	3168160	9720	9680	9720	9680	26
691	20231023	090700	2915640	9680	9710	9720	9680	30
692	20231023	090600	2624510	9710	9710	9710	9680	22
693	20231023	090500	2410920	9660	9660	9660	9660	0
694	20231023	090400	2410920	9660	9660	9660	9660	0
695	20231023	090300	2410920	9660	9660	9660	9660	0
696	20231023	090200	2410920	9660	9660	9660	9660	1
697	20231023	090100	2401260	9670	9670	9670	9670	30
698	20231023	090000	2111160	9640	9640	9640	9640	219