KissMeData/105740/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	195500	304153580	9700	9700	9700	9700	1103
3	20231018	195400	304153580	9700	9700	9700	9700	0
4	20231018	195300	304153580	9700	9700	9700	9700	0
5	20231018	195200	304153580	9700	9700	9700	9700	0
6	20231018	195100	304153580	9700	9700	9700	9700	0
7	20231018	195000	304153580	9700	9700	9700	9700	0
8	20231018	194900	304153580	9700	9700	9700	9700	0
9	20231018	194800	304153580	9700	9700	9700	9700	0
10	20231018	194700	304153580	9700	9700	9700	9700	0
11	20231018	194600	304153580	9700	9700	9700	9700	0
12	20231018	194500	304153580	9700	9700	9700	9700	0
13	20231018	194400	304153580	9700	9700	9700	9700	0
14	20231018	194300	304153580	9700	9700	9700	9700	0
15	20231018	194200	304153580	9700	9700	9700	9700	0
16	20231018	194100	304153580	9700	9700	9700	9700	0
17	20231018	194000	304153580	9700	9700	9700	9700	0
18	20231018	193900	304153580	9700	9700	9700	9700	0
19	20231018	193800	304153580	9700	9700	9700	9700	0
20	20231018	193700	304153580	9700	9700	9700	9700	0
21	20231018	193600	304153580	9700	9700	9700	9700	0
22	20231018	193500	304153580	9700	9700	9700	9700	0
23	20231018	193400	304153580	9700	9700	9700	9700	0
24	20231018	193300	304153580	9700	9700	9700	9700	0
25	20231018	193200	304153580	9700	9700	9700	9700	0
26	20231018	193100	304153580	9700	9700	9700	9700	0
27	20231018	193000	304153580	9700	9700	9700	9700	0
28	20231018	192900	304153580	9700	9700	9700	9700	0
29	20231018	192800	304153580	9700	9700	9700	9700	0
30	20231018	192700	304153580	9700	9700	9700	9700	0
31	20231018	192600	304153580	9700	9700	9700	9700	0
32	20231018	192500	304153580	9700	9700	9700	9700	1103
33	20231018	192400	304153580	9700	9700	9700	9700	0
34	20231018	192300	304153580	9700	9700	9700	9700	0
35	20231018	192200	304153580	9700	9700	9700	9700	0
36	20231018	192100	304153580	9700	9700	9700	9700	0
37	20231018	192000	304153580	9700	9700	9700	9700	0
38	20231018	191900	304153580	9700	9700	9700	9700	0
39	20231018	191800	304153580	9700	9700	9700	9700	0
40	20231018	191700	304153580	9700	9700	9700	9700	0
41	20231018	191600	304153580	9700	9700	9700	9700	0
42	20231018	191500	304153580	9700	9700	9700	9700	0
43	20231018	191400	304153580	9700	9700	9700	9700	0
44	20231018	191300	304153580	9700	9700	9700	9700	0
45	20231018	191200	304153580	9700	9700	9700	9700	0
46	20231018	191100	304153580	9700	9700	9700	9700	0
47	20231018	191000	304153580	9700	9700	9700	9700	0
48	20231018	190900	304153580	9700	9700	9700	9700	0
49	20231018	190800	304153580	9700	9700	9700	9700	0
50	20231018	190700	304153580	9700	9700	9700	9700	0
51	20231018	190600	304153580	9700	9700	9700	9700	0
52	20231018	190500	304153580	9700	9700	9700	9700	0
53	20231018	190400	304153580	9700	9700	9700	9700	0
54	20231018	190300	304153580	9700	9700	9700	9700	0
55	20231018	190200	304153580	9700	9700	9700	9700	0
56	20231018	190100	304153580	9700	9700	9700	9700	0
57	20231018	190000	304153580	9700	9700	9700	9700	0
58	20231018	185900	304153580	9700	9700	9700	9700	0
59	20231018	185800	304153580	9700	9700	9700	9700	0
60	20231018	185700	304153580	9700	9700	9700	9700	0
61	20231018	185600	304153580	9700	9700	9700	9700	0
62	20231018	185500	304153580	9700	9700	9700	9700	1103
63	20231018	185400	304153580	9700	9700	9700	9700	0
64	20231018	185300	304153580	9700	9700	9700	9700	0
65	20231018	185200	304153580	9700	9700	9700	9700	0
66	20231018	185100	304153580	9700	9700	9700	9700	0
67	20231018	185000	304153580	9700	9700	9700	9700	0
68	20231018	184900	304153580	9700	9700	9700	9700	0
69	20231018	184800	304153580	9700	9700	9700	9700	0
70	20231018	184700	304153580	9700	9700	9700	9700	0
71	20231018	184600	304153580	9700	9700	9700	9700	0
72	20231018	184500	304153580	9700	9700	9700	9700	0
73	20231018	184400	304153580	9700	9700	9700	9700	0
74	20231018	184300	304153580	9700	9700	9700	9700	0
75	20231018	184200	304153580	9700	9700	9700	9700	0
76	20231018	184100	304153580	9700	9700	9700	9700	0
77	20231018	184000	304153580	9700	9700	9700	9700	0
78	20231018	183900	304153580	9700	9700	9700	9700	0
79	20231018	183800	304153580	9700	9700	9700	9700	0
80	20231018	183700	304153580	9700	9700	9700	9700	0
81	20231018	183600	304153580	9700	9700	9700	9700	0
82	20231018	183500	304153580	9700	9700	9700	9700	0
83	20231018	183400	304153580	9700	9700	9700	9700	0
84	20231018	183300	304153580	9700	9700	9700	9700	0
85	20231018	183200	304153580	9700	9700	9700	9700	0
86	20231018	183100	304153580	9700	9700	9700	9700	0
87	20231018	183000	304153580	9700	9700	9700	9700	0
88	20231018	182900	304153580	9700	9700	9700	9700	0
89	20231018	182800	304153580	9700	9700	9700	9700	0
90	20231018	182700	304153580	9700	9700	9700	9700	0
91	20231018	182600	304153580	9700	9700	9700	9700	0
92	20231018	182500	304153580	9700	9700	9700	9700	1103
93	20231018	182400	304153580	9700	9700	9700	9700	0
94	20231018	182300	304153580	9700	9700	9700	9700	0
95	20231018	182200	304153580	9700	9700	9700	9700	0
96	20231018	182100	304153580	9700	9700	9700	9700	0
97	20231018	182000	304153580	9700	9700	9700	9700	0
98	20231018	181900	304153580	9700	9700	9700	9700	0
99	20231018	181800	304153580	9700	9700	9700	9700	0
100	20231018	181700	304153580	9700	9700	9700	9700	0
101	20231018	181600	304153580	9700	9700	9700	9700	0
102	20231018	181500	304153580	9700	9700	9700	9700	0
103	20231018	181400	304153580	9700	9700	9700	9700	0
104	20231018	181300	304153580	9700	9700	9700	9700	0
105	20231018	181200	304153580	9700	9700	9700	9700	0
106	20231018	181100	304153580	9700	9700	9700	9700	0
107	20231018	181000	304153580	9700	9700	9700	9700	0
108	20231018	180900	304153580	9700	9700	9700	9700	0
109	20231018	180800	304153580	9700	9700	9700	9700	0
110	20231018	180700	304153580	9700	9700	9700	9700	0
111	20231018	180600	304153580	9700	9700	9700	9700	0
112	20231018	180500	304153580	9700	9700	9700	9700	0
113	20231018	180400	304153580	9700	9700	9700	9700	0
114	20231018	180300	304153580	9700	9700	9700	9700	0
115	20231018	180200	304153580	9700	9700	9700	9700	0
116	20231018	180100	304153580	9700	9700	9700	9700	0
117	20231018	180000	304153580	9700	9700	9700	9700	0
118	20231018	175900	304153580	9700	9700	9700	9700	0
119	20231018	175800	304153580	9700	9700	9700	9700	0
120	20231018	175700	304153580	9700	9700	9700	9700	0
121	20231018	175600	304153580	9700	9700	9700	9700	0
122	20231018	175500	304153580	9700	9700	9700	9700	1103
123	20231018	175400	304153580	9700	9700	9700	9700	0
124	20231018	175300	304153580	9700	9700	9700	9700	0
125	20231018	175200	304153580	9700	9700	9700	9700	0
126	20231018	175100	304153580	9700	9700	9700	9700	0
127	20231018	175000	304153580	9700	9700	9700	9700	0
128	20231018	174900	304153580	9700	9700	9700	9700	0
129	20231018	174800	304153580	9700	9700	9700	9700	0
130	20231018	174700	304153580	9700	9700	9700	9700	0
131	20231018	174600	304153580	9700	9700	9700	9700	0
132	20231018	174500	304153580	9700	9700	9700	9700	0
133	20231018	174400	304153580	9700	9700	9700	9700	0
134	20231018	174300	304153580	9700	9700	9700	9700	0
135	20231018	174200	304153580	9700	9700	9700	9700	0
136	20231018	174100	304153580	9700	9700	9700	9700	0
137	20231018	174000	304153580	9700	9700	9700	9700	0
138	20231018	173900	304153580	9700	9700	9700	9700	0
139	20231018	173800	304153580	9700	9700	9700	9700	0
140	20231018	173700	304153580	9700	9700	9700	9700	0
141	20231018	173600	304153580	9700	9700	9700	9700	0
142	20231018	173500	304153580	9700	9700	9700	9700	0
143	20231018	173400	304153580	9700	9700	9700	9700	0
144	20231018	173300	304153580	9700	9700	9700	9700	0
145	20231018	173200	304153580	9700	9700	9700	9700	0
146	20231018	173100	304153580	9700	9700	9700	9700	0
147	20231018	173000	304153580	9700	9700	9700	9700	0
148	20231018	172900	304153580	9700	9700	9700	9700	0
149	20231018	172800	304153580	9700	9700	9700	9700	0
150	20231018	172700	304153580	9700	9700	9700	9700	0
151	20231018	172600	304153580	9700	9700	9700	9700	0
152	20231018	172500	304153580	9700	9700	9700	9700	1103
153	20231018	172400	304153580	9700	9700	9700	9700	0
154	20231018	172300	304153580	9700	9700	9700	9700	0
155	20231018	172200	304153580	9700	9700	9700	9700	0
156	20231018	172100	304153580	9700	9700	9700	9700	0
157	20231018	172000	304153580	9700	9700	9700	9700	0
158	20231018	171900	304153580	9700	9700	9700	9700	0
159	20231018	171800	304153580	9700	9700	9700	9700	0
160	20231018	171700	304153580	9700	9700	9700	9700	0
161	20231018	171600	304153580	9700	9700	9700	9700	0
162	20231018	171500	304153580	9700	9700	9700	9700	0
163	20231018	171400	304153580	9700	9700	9700	9700	0
164	20231018	171300	304153580	9700	9700	9700	9700	0
165	20231018	171200	304153580	9700	9700	9700	9700	0
166	20231018	171100	304153580	9700	9700	9700	9700	0
167	20231018	171000	304153580	9700	9700	9700	9700	0
168	20231018	170900	304153580	9700	9700	9700	9700	0
169	20231018	170800	304153580	9700	9700	9700	9700	0
170	20231018	170700	304153580	9700	9700	9700	9700	0
171	20231018	170600	304153580	9700	9700	9700	9700	0
172	20231018	170500	304153580	9700	9700	9700	9700	0
173	20231018	170400	304153580	9700	9700	9700	9700	0
174	20231018	170300	304153580	9700	9700	9700	9700	0
175	20231018	170200	304153580	9700	9700	9700	9700	0
176	20231018	170100	304153580	9700	9700	9700	9700	0
177	20231018	170000	304153580	9700	9700	9700	9700	0
178	20231018	165900	304153580	9700	9700	9700	9700	0
179	20231018	165800	304153580	9700	9700	9700	9700	0
180	20231018	165700	304153580	9700	9700	9700	9700	0
181	20231018	165600	304153580	9700	9700	9700	9700	0
182	20231018	165500	304153580	9700	9700	9700	9700	1103
183	20231018	165400	304153580	9700	9700	9700	9700	0
184	20231018	165300	304153580	9700	9700	9700	9700	0
185	20231018	165200	304153580	9700	9700	9700	9700	0
186	20231018	165100	304153580	9700	9700	9700	9700	0
187	20231018	165000	304153580	9700	9700	9700	9700	0
188	20231018	164900	304153580	9700	9700	9700	9700	0
189	20231018	164800	304153580	9700	9700	9700	9700	0
190	20231018	164700	304153580	9700	9700	9700	9700	0
191	20231018	164600	304153580	9700	9700	9700	9700	0
192	20231018	164500	304153580	9700	9700	9700	9700	0
193	20231018	164400	304153580	9700	9700	9700	9700	0
194	20231018	164300	304153580	9700	9700	9700	9700	0
195	20231018	164200	304153580	9700	9700	9700	9700	0
196	20231018	164100	304153580	9700	9700	9700	9700	0
197	20231018	164000	304153580	9700	9700	9700	9700	0
198	20231018	163900	304153580	9700	9700	9700	9700	0
199	20231018	163800	304153580	9700	9700	9700	9700	0
200	20231018	163700	304153580	9700	9700	9700	9700	0
201	20231018	163600	304153580	9700	9700	9700	9700	0
202	20231018	163500	304153580	9700	9700	9700	9700	0
203	20231018	163400	304153580	9700	9700	9700	9700	0
204	20231018	163300	304153580	9700	9700	9700	9700	0
205	20231018	163200	304153580	9700	9700	9700	9700	0
206	20231018	163100	304153580	9700	9700	9700	9700	0
207	20231018	163000	304153580	9700	9700	9700	9700	0
208	20231018	162900	304153580	9700	9700	9700	9700	0
209	20231018	162800	304153580	9700	9700	9700	9700	0
210	20231018	162700	304153580	9700	9700	9700	9700	0
211	20231018	162600	304153580	9700	9700	9700	9700	0
212	20231018	162500	304153580	9700	9700	9700	9700	1103
213	20231018	162400	304153580	9700	9700	9700	9700	0
214	20231018	162300	304153580	9700	9700	9700	9700	0
215	20231018	162200	304153580	9700	9700	9700	9700	0
216	20231018	162100	304153580	9700	9700	9700	9700	0
217	20231018	162000	304153580	9700	9700	9700	9700	0
218	20231018	161900	304153580	9700	9700	9700	9700	0
219	20231018	161800	304153580	9700	9700	9700	9700	0
220	20231018	161700	304153580	9700	9700	9700	9700	0
221	20231018	161600	304153580	9700	9700	9700	9700	0
222	20231018	161500	304153580	9700	9700	9700	9700	0
223	20231018	161400	304153580	9700	9700	9700	9700	0
224	20231018	161300	304153580	9700	9700	9700	9700	0
225	20231018	161200	304153580	9700	9700	9700	9700	0
226	20231018	161100	304153580	9700	9700	9700	9700	0
227	20231018	161000	304153580	9700	9700	9700	9700	0
228	20231018	160900	304153580	9700	9700	9700	9700	0
229	20231018	160800	304153580	9700	9700	9700	9700	0
230	20231018	160700	304153580	9700	9700	9700	9700	0
231	20231018	160600	304153580	9700	9700	9700	9700	0
232	20231018	160500	304153580	9700	9700	9700	9700	0
233	20231018	160400	304153580	9700	9700	9700	9700	0
234	20231018	160300	304153580	9700	9700	9700	9700	0
235	20231018	160200	304153580	9700	9700	9700	9700	0
236	20231018	160100	304153580	9700	9700	9700	9700	0
237	20231018	160000	304153580	9700	9700	9700	9700	0
238	20231018	155900	304153580	9700	9700	9700	9700	0
239	20231018	155800	304153580	9700	9700	9700	9700	0
240	20231018	155700	304153580	9700	9700	9700	9700	0
241	20231018	155600	304153580	9700	9700	9700	9700	0
242	20231018	155500	304153580	9700	9700	9700	9700	1103
243	20231018	155400	304153580	9700	9700	9700	9700	0
244	20231018	155300	304153580	9700	9700	9700	9700	0
245	20231018	155200	304153580	9700	9700	9700	9700	0
246	20231018	155100	304153580	9700	9700	9700	9700	0
247	20231018	155000	304153580	9700	9700	9700	9700	0
248	20231018	154900	304153580	9700	9700	9700	9700	0
249	20231018	154800	304153580	9700	9700	9700	9700	0
250	20231018	154700	304153580	9700	9700	9700	9700	0
251	20231018	154600	304153580	9700	9700	9700	9700	0
252	20231018	154500	304153580	9700	9700	9700	9700	0
253	20231018	154400	304153580	9700	9700	9700	9700	0
254	20231018	154300	304153580	9700	9700	9700	9700	0
255	20231018	154200	304153580	9700	9700	9700	9700	0
256	20231018	154100	304153580	9700	9700	9700	9700	0
257	20231018	154000	304153580	9700	9700	9700	9700	0
258	20231018	153900	304153580	9700	9700	9700	9700	0
259	20231018	153800	304153580	9700	9700	9700	9700	0
260	20231018	153700	304153580	9700	9700	9700	9700	0
261	20231018	153600	304153580	9700	9700	9700	9700	0
262	20231018	153500	304153580	9700	9700	9700	9700	0
263	20231018	153400	304153580	9700	9700	9700	9700	0
264	20231018	153300	304153580	9700	9700	9700	9700	0
265	20231018	153200	304153580	9700	9700	9700	9700	0
266	20231018	153100	304153580	9700	9700	9700	9700	0
267	20231018	153000	304153580	9700	9700	9700	9700	1103
268	20231018	152900	293454480	9680	9680	9680	9680	0
269	20231018	152800	293454480	9680	9680	9680	9680	0
270	20231018	152700	293454480	9680	9680	9680	9680	0
271	20231018	152600	293454480	9680	9680	9680	9680	0
272	20231018	152500	293454480	9680	9680	9680	9680	0
273	20231018	152400	293454480	9680	9680	9680	9680	0
274	20231018	152300	293454480	9680	9680	9680	9680	0
275	20231018	152200	293454480	9680	9680	9680	9680	0
276	20231018	152100	293454480	9680	9680	9680	9680	0
277	20231018	152000	293454480	9680	9680	9680	9680	0
278	20231018	151900	293454480	9680	9630	9700	9620	76
279	20231018	151800	292719600	9700	9650	9700	9620	562
280	20231018	151700	287287240	9660	9620	9660	9620	816
281	20231018	151600	279435340	9620	9610	9620	9610	52
282	20231018	151500	278935520	9610	9610	9610	9610	0
283	20231018	151400	278935520	9610	9610	9610	9610	0
284	20231018	151300	278935520	9610	9610	9610	9610	60
285	20231018	151200	278358920	9620	9610	9620	9610	145
286	20231018	151100	276965020	9620	9620	9620	9620	4
287	20231018	151000	276926540	9620	9620	9620	9620	0
288	20231018	150900	276926540	9620	9620	9620	9620	1
289	20231018	150800	276916920	9620	9620	9620	9620	55
290	20231018	150700	276387820	9620	9620	9620	9620	2
291	20231018	150600	276368580	9620	9620	9620	9620	285
292	20231018	150500	273626880	9610	9610	9610	9610	51
293	20231018	150400	273136770	9610	9610	9610	9610	78
294	20231018	150300	272387190	9620	9640	9640	9620	474
295	20231018	150200	267827230	9640	9630	9640	9630	7
296	20231018	150100	267759770	9640	9640	9640	9640	77
297	20231018	150000	267017490	9640	9640	9640	9640	0
298	20231018	145900	267017490	9640	9640	9640	9640	3
299	20231018	145800	266988570	9640	9640	9640	9640	0
300	20231018	145700	266988570	9640	9640	9640	9640	0
301	20231018	145600	266988570	9640	9640	9640	9640	0
302	20231018	145500	266988570	9640	9640	9640	9640	155
303	20231018	145400	265494370	9660	9660	9660	9660	0
304	20231018	145300	265494370	9660	9660	9660	9660	0
305	20231018	145200	265494370	9660	9610	9660	9610	41
306	20231018	145100	265100310	9610	9650	9650	9600	4233
307	20231018	145000	224402210	9650	9650	9650	9650	0
308	20231018	144900	224402210	9650	9650	9650	9650	1
309	20231018	144800	224392560	9670	9670	9670	9670	0
310	20231018	144700	224392560	9670	9670	9670	9670	5
311	20231018	144600	224344210	9670	9670	9670	9670	49
312	20231018	144500	223870380	9650	9650	9650	9650	0
313	20231018	144400	223870380	9650	9650	9650	9650	0
314	20231018	144300	223870380	9650	9650	9650	9650	0
315	20231018	144200	223870380	9650	9650	9650	9650	0
316	20231018	144100	223870380	9650	9650	9650	9650	0
317	20231018	144000	223870380	9650	9670	9670	9650	26
318	20231018	143900	223619460	9670	9670	9670	9650	692
319	20231018	143800	216935320	9670	9670	9670	9670	1
320	20231018	143700	216925650	9700	9700	9700	9700	0
321	20231018	143600	216925650	9700	9700	9700	9700	0
322	20231018	143500	216925650	9700	9700	9700	9700	11
323	20231018	143400	216818950	9700	9700	9700	9700	0
324	20231018	143300	216818950	9700	9700	9700	9700	0
325	20231018	143200	216818950	9700	9700	9700	9700	0
326	20231018	143100	216818950	9700	9700	9700	9700	5
327	20231018	143000	216770450	9670	9670	9670	9670	0
328	20231018	142900	216770450	9670	9670	9670	9670	0
329	20231018	142800	216770450	9670	9670	9670	9670	0
330	20231018	142700	216770450	9670	9670	9670	9670	0
331	20231018	142600	216770450	9670	9670	9670	9670	0
332	20231018	142500	216770450	9670	9670	9670	9670	0
333	20231018	142400	216770450	9670	9670	9670	9670	73
334	20231018	142300	216064540	9680	9680	9680	9680	0
335	20231018	142200	216064540	9680	9680	9680	9680	0
336	20231018	142100	216064540	9680	9680	9680	9680	4
337	20231018	142000	216025820	9680	9680	9680	9680	0
338	20231018	141900	216025820	9680	9680	9680	9680	0
339	20231018	141800	216025820	9680	9680	9680	9680	0
340	20231018	141700	216025820	9680	9680	9680	9680	1
341	20231018	141600	216016140	9680	9680	9680	9680	0
342	20231018	141500	216016140	9680	9680	9680	9680	0
343	20231018	141400	216016140	9680	9680	9680	9680	0
344	20231018	141300	216016140	9680	9680	9680	9680	0
345	20231018	141200	216016140	9680	9680	9680	9680	0
346	20231018	141100	216016140	9680	9680	9680	9680	0
347	20231018	141000	216016140	9680	9680	9680	9680	49
348	20231018	140900	215541820	9720	9720	9720	9720	0
349	20231018	140800	215541820	9720	9720	9720	9720	0
350	20231018	140700	215541820	9720	9720	9720	9720	0
351	20231018	140600	215541820	9720	9720	9720	9720	0
352	20231018	140500	215541820	9720	9720	9720	9720	0
353	20231018	140400	215541820	9720	9720	9720	9720	0
354	20231018	140300	215541820	9720	9690	9720	9690	20
355	20231018	140200	215347580	9700	9700	9700	9700	1
356	20231018	140100	215337880	9720	9720	9720	9720	0
357	20231018	140000	215337880	9720	9720	9720	9720	0
358	20231018	135900	215337880	9720	9720	9720	9720	0
359	20231018	135800	215337880	9720	9720	9720	9720	0
360	20231018	135700	215337880	9720	9720	9720	9720	0
361	20231018	135600	215337880	9720	9720	9720	9720	0
362	20231018	135500	215337880	9720	9720	9720	9720	0
363	20231018	135400	215337880	9720	9720	9720	9720	0
364	20231018	135300	215337880	9720	9720	9720	9720	0
365	20231018	135200	215337880	9720	9720	9720	9720	0
366	20231018	135100	215337880	9720	9720	9720	9720	0
367	20231018	135000	215337880	9720	9710	9720	9710	200
368	20231018	134900	213394190	9720	9720	9720	9720	0
369	20231018	134800	213394190	9720	9720	9720	9720	0
370	20231018	134700	213394190	9720	9690	9720	9690	4
371	20231018	134600	213355370	9690	9690	9690	9690	1
372	20231018	134500	213345680	9700	9700	9700	9700	0
373	20231018	134400	213345680	9700	9700	9700	9700	1
374	20231018	134300	213335980	9720	9710	9720	9710	10
375	20231018	134200	213238830	9720	9720	9720	9720	0
376	20231018	134100	213238830	9720	9720	9720	9720	0
377	20231018	134000	213238830	9720	9720	9720	9720	0
378	20231018	133900	213238830	9720	9720	9720	9720	0
379	20231018	133800	213238830	9720	9720	9720	9720	0
380	20231018	133700	213238830	9720	9720	9720	9720	0
381	20231018	133600	213238830	9720	9710	9720	9710	3
382	20231018	133500	213209680	9720	9700	9720	9700	5
383	20231018	133400	213161120	9700	9700	9700	9700	0
384	20231018	133300	213161120	9700	9700	9700	9700	0
385	20231018	133200	213161120	9700	9700	9700	9700	0
386	20231018	133100	213161120	9700	9700	9700	9700	0
387	20231018	133000	213161120	9700	9700	9700	9700	0
388	20231018	132900	213161120	9700	9700	9700	9700	0
389	20231018	132800	213161120	9700	9700	9700	9700	0
390	20231018	132700	213161120	9700	9700	9700	9700	0
391	20231018	132600	213161120	9700	9700	9700	9700	0
392	20231018	132500	213161120	9700	9700	9700	9700	2
393	20231018	132400	213141720	9700	9700	9700	9700	0
394	20231018	132300	213141720	9700	9700	9700	9700	0
395	20231018	132200	213141720	9700	9700	9700	9700	0
396	20231018	132100	213141720	9700	9700	9700	9700	0
397	20231018	132000	213141720	9700	9720	9720	9700	20
398	20231018	131900	212947660	9700	9700	9700	9700	0
399	20231018	131800	212947660	9700	9700	9700	9700	2
400	20231018	131700	212928260	9700	9700	9700	9700	10
401	20231018	131600	212831260	9670	9670	9670	9670	1
402	20231018	131500	212821590	9680	9680	9680	9680	1
403	20231018	131400	212811910	9720	9700	9720	9700	30
404	20231018	131300	212520710	9690	9690	9690	9690	46
405	20231018	131200	212074970	9710	9710	9710	9710	0
406	20231018	131100	212074970	9710	9710	9710	9710	0
407	20231018	131000	212074970	9710	9710	9710	9710	2
408	20231018	130900	212055550	9710	9710	9710	9710	1
409	20231018	130800	212045840	9710	9710	9710	9710	1
410	20231018	130700	212036130	9710	9710	9710	9710	35
411	20231018	130600	211696280	9720	9720	9720	9720	0
412	20231018	130500	211696280	9720	9720	9720	9720	0
413	20231018	130400	211696280	9720	9720	9720	9720	0
414	20231018	130300	211696280	9720	9720	9720	9720	0
415	20231018	130200	211696280	9720	9690	9720	9690	260
416	20231018	130100	209176850	9690	9690	9690	9690	0
417	20231018	130000	209176850	9690	9690	9690	9690	1
418	20231018	125900	209167160	9680	9680	9680	9680	0
419	20231018	125800	209167160	9680	9680	9680	9680	55
420	20231018	125700	208634760	9690	9710	9710	9690	12
421	20231018	125600	208518460	9690	9690	9690	9690	0
422	20231018	125500	208518460	9690	9690	9690	9690	0
423	20231018	125400	208518460	9690	9690	9690	9690	1
424	20231018	125300	208508770	9710	9710	9710	9710	10
425	20231018	125200	208411670	9720	9720	9720	9720	0
426	20231018	125100	208411670	9720	9720	9720	9720	0
427	20231018	125000	208411670	9720	9720	9720	9720	0
428	20231018	124900	208411670	9720	9720	9720	9720	0
429	20231018	124800	208411670	9720	9720	9720	9720	59
430	20231018	124700	207838190	9720	9720	9720	9720	0
431	20231018	124600	207838190	9720	9720	9720	9720	0
432	20231018	124500	207838190	9720	9710	9720	9710	5
433	20231018	124400	207789620	9710	9700	9710	9700	12
434	20231018	124300	207673200	9710	9710	9710	9710	0
435	20231018	124200	207673200	9710	9710	9710	9710	0
436	20231018	124100	207673200	9710	9700	9710	9700	200
437	20231018	124000	205732090	9700	9700	9700	9700	0
438	20231018	123900	205732090	9700	9700	9700	9700	0
439	20231018	123800	205732090	9700	9700	9700	9700	0
440	20231018	123700	205732090	9700	9700	9700	9700	1
441	20231018	123600	205722390	9700	9700	9700	9700	7
442	20231018	123500	205654490	9690	9690	9690	9690	0
443	20231018	123400	205654490	9690	9690	9690	9690	0
444	20231018	123300	205654490	9690	9690	9690	9690	0
445	20231018	123200	205654490	9690	9690	9690	9690	0
446	20231018	123100	205654490	9690	9690	9690	9690	0
447	20231018	123000	205654490	9690	9690	9690	9690	0
448	20231018	122900	205654490	9690	9690	9690	9690	0
449	20231018	122800	205654490	9690	9690	9690	9690	0
450	20231018	122700	205654490	9690	9690	9690	9690	0
451	20231018	122600	205654490	9690	9690	9690	9690	4
452	20231018	122500	205615730	9680	9680	9680	9680	0
453	20231018	122400	205615730	9680	9680	9680	9680	5
454	20231018	122300	205567330	9680	9680	9680	9680	12
455	20231018	122200	205451170	9690	9690	9690	9690	0
456	20231018	122100	205451170	9690	9690	9690	9690	0
457	20231018	122000	205451170	9690	9690	9690	9690	1
458	20231018	121900	205441480	9690	9690	9690	9690	15
459	20231018	121800	205296130	9690	9690	9690	9690	0
460	20231018	121700	205296130	9690	9690	9690	9690	0
461	20231018	121600	205296130	9690	9690	9690	9690	0
462	20231018	121500	205296130	9690	9690	9690	9690	0
463	20231018	121400	205296130	9690	9690	9690	9690	1
464	20231018	121300	205286440	9700	9700	9700	9700	12
465	20231018	121200	205170040	9700	9700	9700	9700	0
466	20231018	121100	205170040	9700	9700	9700	9700	8
467	20231018	121000	205092440	9700	9700	9700	9700	0
468	20231018	120900	205092440	9700	9700	9700	9700	0
469	20231018	120800	205092440	9700	9700	9700	9700	10
470	20231018	120700	204995440	9710	9710	9710	9710	0
471	20231018	120600	204995440	9710	9710	9710	9710	0
472	20231018	120500	204995440	9710	9710	9710	9710	0
473	20231018	120400	204995440	9710	9710	9710	9710	0
474	20231018	120300	204995440	9710	9710	9710	9710	0
475	20231018	120200	204995440	9710	9710	9710	9710	1
476	20231018	120100	204985730	9710	9710	9710	9710	0
477	20231018	120000	204985730	9710	9710	9710	9710	0
478	20231018	115900	204985730	9710	9690	9710	9690	200
479	20231018	115800	203046740	9680	9680	9680	9680	0
480	20231018	115700	203046740	9680	9680	9680	9680	0
481	20231018	115600	203046740	9680	9680	9680	9680	0
482	20231018	115500	203046740	9680	9680	9680	9680	32
483	20231018	115400	202736980	9690	9690	9690	9690	0
484	20231018	115300	202736980	9690	9690	9690	9690	0
485	20231018	115200	202736980	9690	9690	9690	9690	0
486	20231018	115100	202736980	9690	9690	9690	9690	0
487	20231018	115000	202736980	9690	9690	9690	9690	0
488	20231018	114900	202736980	9690	9690	9690	9690	0
489	20231018	114800	202736980	9690	9690	9690	9690	0
490	20231018	114700	202736980	9690	9690	9690	9690	0
491	20231018	114600	202736980	9690	9690	9690	9690	1
492	20231018	114500	202727290	9680	9680	9680	9680	0
493	20231018	114400	202727290	9680	9680	9680	9680	0
494	20231018	114300	202727290	9680	9680	9680	9680	0
495	20231018	114200	202727290	9680	9680	9680	9680	1
496	20231018	114100	202717610	9680	9680	9680	9680	0
497	20231018	114000	202717610	9680	9680	9680	9680	0
498	20231018	113900	202717610	9680	9680	9680	9680	0
499	20231018	113800	202717610	9680	9680	9680	9680	0
500	20231018	113700	202717610	9680	9680	9680	9680	0
501	20231018	113600	202717610	9680	9680	9680	9680	0
502	20231018	113500	202717610	9680	9680	9680	9680	0
503	20231018	113400	202717610	9680	9680	9680	9680	0
504	20231018	113300	202717610	9680	9680	9680	9680	0
505	20231018	113200	202717610	9680	9680	9680	9680	212
506	20231018	113100	200665450	9700	9700	9700	9700	0
507	20231018	113000	200665450	9700	9700	9700	9700	0
508	20231018	112900	200665450	9700	9700	9700	9700	0
509	20231018	112800	200665450	9700	9700	9700	9700	0
510	20231018	112700	200665450	9700	9700	9700	9700	0
511	20231018	112600	200665450	9700	9690	9700	9690	15
512	20231018	112500	200520070	9680	9680	9680	9680	6
513	20231018	112400	200461990	9680	9680	9680	9680	174
514	20231018	112300	198777670	9680	9680	9680	9680	1
515	20231018	112200	198767990	9690	9690	9690	9690	0
516	20231018	112100	198767990	9690	9690	9690	9690	0
517	20231018	112000	198767990	9690	9690	9690	9690	0
518	20231018	111900	198767990	9690	9690	9690	9690	2
519	20231018	111800	198748610	9690	9690	9690	9690	5
520	20231018	111700	198700160	9690	9690	9690	9690	0
521	20231018	111600	198700160	9690	9690	9690	9690	0
522	20231018	111500	198700160	9690	9690	9690	9690	0
523	20231018	111400	198700160	9690	9690	9690	9690	0
524	20231018	111300	198700160	9690	9690	9690	9690	102
525	20231018	111200	197711780	9710	9700	9710	9700	30
526	20231018	111100	197420650	9680	9640	9680	9640	1827
527	20231018	111000	179745390	9640	9640	9640	9640	6
528	20231018	110900	179687550	9640	9640	9640	9640	0
529	20231018	110800	179687550	9640	9640	9640	9640	1
530	20231018	110700	179677910	9640	9640	9640	9640	20
531	20231018	110600	179485110	9640	9640	9640	9640	0
532	20231018	110500	179485110	9640	9640	9640	9640	0
533	20231018	110400	179485110	9640	9640	9640	9640	0
534	20231018	110300	179485110	9640	9640	9640	9640	0
535	20231018	110200	179485110	9640	9640	9640	9640	54
536	20231018	110100	178964550	9640	9640	9640	9640	5
537	20231018	110000	178916350	9640	9640	9640	9640	0
538	20231018	105900	178916350	9640	9640	9640	9640	10
539	20231018	105800	178819950	9640	9640	9640	9640	0
540	20231018	105700	178819950	9640	9640	9640	9640	1
541	20231018	105600	178810310	9630	9630	9630	9630	0
542	20231018	105500	178810310	9630	9630	9630	9630	10
543	20231018	105400	178714010	9660	9660	9660	9660	0
544	20231018	105300	178714010	9660	9660	9660	9660	0
545	20231018	105200	178714010	9660	9660	9660	9660	0
546	20231018	105100	178714010	9660	9660	9660	9660	0
547	20231018	105000	178714010	9660	9660	9660	9660	0
548	20231018	104900	178714010	9660	9660	9660	9660	2
549	20231018	104800	178694690	9660	9660	9660	9660	12
550	20231018	104700	178578770	9660	9660	9660	9660	5
551	20231018	104600	178530470	9600	9640	9640	9600	4400
552	20231018	104500	136234920	9660	9660	9660	9660	0
553	20231018	104400	136234920	9660	9660	9660	9660	0
554	20231018	104300	136234920	9660	9660	9660	9660	0
555	20231018	104200	136234920	9660	9660	9660	9660	0
556	20231018	104100	136234920	9660	9660	9660	9660	5
557	20231018	104000	136186620	9670	9670	9670	9670	1
558	20231018	103900	136176950	9670	9670	9670	9670	0
559	20231018	103800	136176950	9670	9670	9670	9670	300
560	20231018	103700	133275950	9630	9630	9630	9630	0
561	20231018	103600	133275950	9630	9630	9630	9630	1336
562	20231018	103500	120410270	9630	9630	9630	9630	0
563	20231018	103400	120410270	9630	9630	9630	9630	12
564	20231018	103300	120294710	9630	9630	9630	9630	0
565	20231018	103200	120294710	9630	9650	9650	9630	154
566	20231018	103100	118811670	9650	9650	9650	9650	0
567	20231018	103000	118811670	9650	9650	9650	9650	0
568	20231018	102900	118811670	9650	9650	9650	9650	0
569	20231018	102800	118811670	9650	9650	9650	9650	10
570	20231018	102700	118715170	9650	9650	9650	9650	0
571	20231018	102600	118715170	9650	9650	9650	9650	20
572	20231018	102500	118522170	9650	9650	9650	9650	5
573	20231018	102400	118473920	9610	9610	9610	9610	0
574	20231018	102300	118473920	9610	9610	9610	9610	750
575	20231018	102200	111266420	9610	9630	9630	9610	1500
576	20231018	102100	96850280	9640	9640	9640	9640	1
577	20231018	102000	96840640	9640	9640	9640	9640	0
578	20231018	101900	96840640	9640	9640	9640	9640	0
579	20231018	101800	96840640	9640	9640	9640	9640	5
580	20231018	101700	96792440	9620	9620	9620	9620	0
581	20231018	101600	96792440	9620	9620	9620	9620	0
582	20231018	101500	96792440	9620	9620	9620	9620	0
583	20231018	101400	96792440	9620	9620	9620	9620	0
584	20231018	101300	96792440	9620	9620	9620	9620	0
585	20231018	101200	96792440	9620	9620	9620	9620	0
586	20231018	101100	96792440	9620	9620	9620	9620	0
587	20231018	101000	96792440	9620	9620	9620	9620	0
588	20231018	100900	96792440	9620	9620	9620	9620	0
589	20231018	100800	96792440	9620	9610	9620	9610	101
590	20231018	100700	95821820	9620	9620	9620	9620	3
591	20231018	100600	95792960	9630	9630	9630	9630	14
592	20231018	100500	95658140	9630	9630	9630	9630	5
593	20231018	100400	95609990	9630	9630	9630	9630	5
594	20231018	100300	95561840	9620	9620	9620	9620	131
595	20231018	100200	94301620	9620	9630	9630	9620	77
596	20231018	100100	93560820	9630	9630	9630	9630	1
597	20231018	100000	93551190	9640	9640	9640	9640	10
598	20231018	095900	93454790	9640	9640	9640	9640	5
599	20231018	095800	93406590	9640	9630	9640	9630	2
600	20231018	095700	93387320	9640	9640	9640	9640	0
601	20231018	095600	93387320	9640	9640	9640	9640	1
602	20231018	095500	93377680	9650	9650	9650	9650	5
603	20231018	095400	93329430	9610	9630	9630	9610	1920
604	20231018	095300	74864120	9640	9640	9640	9640	1
605	20231018	095200	74854480	9640	9660	9660	9640	711
606	20231018	095100	67998960	9660	9660	9660	9660	1
607	20231018	095000	67989300	9660	9660	9660	9660	14
608	20231018	094900	67854060	9650	9650	9650	9650	0
609	20231018	094800	67854060	9650	9670	9670	9650	2111
610	20231018	094700	47456890	9680	9680	9680	9680	143
611	20231018	094600	46072650	9720	9720	9720	9720	0
612	20231018	094500	46072650	9720	9720	9720	9720	0
613	20231018	094400	46072650	9720	9720	9720	9720	0
614	20231018	094300	46072650	9720	9700	9720	9700	8
615	20231018	094200	45994910	9720	9720	9720	9720	1
616	20231018	094100	45985190	9720	9720	9720	9720	0
617	20231018	094000	45985190	9720	9720	9720	9720	0
618	20231018	093900	45985190	9720	9720	9720	9720	1
619	20231018	093800	45975470	9680	9680	9680	9680	0
620	20231018	093700	45975470	9680	9680	9680	9680	0
621	20231018	093600	45975470	9680	9700	9730	9680	291
622	20231018	093500	43155970	9700	9700	9700	9700	0
623	20231018	093400	43155970	9700	9690	9700	9690	6
624	20231018	093300	43097800	9680	9680	9680	9680	1
625	20231018	093200	43088120	9680	9680	9680	9680	0
626	20231018	093100	43088120	9680	9670	9680	9670	5
627	20231018	093000	43039750	9670	9670	9670	9670	0
628	20231018	092900	43039750	9670	9670	9670	9670	0
629	20231018	092800	43039750	9670	9670	9670	9670	0
630	20231018	092700	43039750	9670	9670	9670	9670	2
631	20231018	092600	43020410	9640	9640	9640	9640	0
632	20231018	092500	43020410	9640	9640	9640	9640	0
633	20231018	092400	43020410	9640	9650	9650	9640	138
634	20231018	092300	41689910	9650	9650	9650	9650	0
635	20231018	092200	41689910	9650	9650	9650	9650	61
636	20231018	092100	41101260	9650	9650	9650	9650	0
637	20231018	092000	41101260	9650	9640	9650	9640	17
638	20231018	091900	40937360	9640	9640	9640	9640	199
639	20231018	091800	39019000	9640	9640	9640	9640	11
640	20231018	091700	38912960	9630	9660	9670	9630	2007
641	20231018	091600	19538350	9680	9680	9680	9680	10
642	20231018	091500	19441550	9680	9680	9680	9680	0
643	20231018	091400	19441550	9680	9680	9680	9680	0
644	20231018	091300	19441550	9680	9670	9680	9670	105
645	20231018	091200	18425260	9660	9660	9660	9660	138
646	20231018	091100	17092180	9660	9660	9660	9660	8
647	20231018	091000	17014900	9670	9660	9670	9660	134
648	20231018	090900	15720430	9670	9670	9670	9670	25
649	20231018	090800	15478680	9690	9700	9700	9690	7
650	20231018	090700	15410840	9690	9680	9690	9680	36
651	20231018	090600	15062250	9680	9680	9680	9680	1
652	20231018	090500	15052570	9680	9670	9680	9670	228
653	20231018	090400	12847620	9650	9650	9650	9650	27
654	20231018	090300	12587070	9650	9650	9650	9650	0
655	20231018	090200	12587070	9650	9670	9670	9650	320
656	20231018	090100	9498530	9670	9660	9670	9660	362
657	20231018	090000	6001270	9660	9700	9700	9660	620