KissMeData/109860/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	195100	244945560	9770	9770	9770	9770	210
3	20231017	195000	244945560	9770	9770	9770	9770	0
4	20231017	194900	244945560	9770	9770	9770	9770	0
5	20231017	194800	244945560	9770	9770	9770	9770	0
6	20231017	194700	244945560	9770	9770	9770	9770	0
7	20231017	194600	244945560	9770	9770	9770	9770	0
8	20231017	194500	244945560	9770	9770	9770	9770	0
9	20231017	194400	244945560	9770	9770	9770	9770	0
10	20231017	194300	244945560	9770	9770	9770	9770	0
11	20231017	194200	244945560	9770	9770	9770	9770	0
12	20231017	194100	244945560	9770	9770	9770	9770	0
13	20231017	194000	244945560	9770	9770	9770	9770	0
14	20231017	193900	244945560	9770	9770	9770	9770	0
15	20231017	193800	244945560	9770	9770	9770	9770	0
16	20231017	193700	244945560	9770	9770	9770	9770	0
17	20231017	193600	244945560	9770	9770	9770	9770	0
18	20231017	193500	244945560	9770	9770	9770	9770	0
19	20231017	193400	244945560	9770	9770	9770	9770	0
20	20231017	193300	244945560	9770	9770	9770	9770	0
21	20231017	193200	244945560	9770	9770	9770	9770	0
22	20231017	193100	244945560	9770	9770	9770	9770	0
23	20231017	193000	244945560	9770	9770	9770	9770	0
24	20231017	192900	244945560	9770	9770	9770	9770	0
25	20231017	192800	244945560	9770	9770	9770	9770	0
26	20231017	192700	244945560	9770	9770	9770	9770	0
27	20231017	192600	244945560	9770	9770	9770	9770	0
28	20231017	192500	244945560	9770	9770	9770	9770	0
29	20231017	192400	244945560	9770	9770	9770	9770	0
30	20231017	192300	244945560	9770	9770	9770	9770	0
31	20231017	192200	244945560	9770	9770	9770	9770	0
32	20231017	192100	244945560	9770	9770	9770	9770	210
33	20231017	192000	244945560	9770	9770	9770	9770	0
34	20231017	191900	244945560	9770	9770	9770	9770	0
35	20231017	191800	244945560	9770	9770	9770	9770	0
36	20231017	191700	244945560	9770	9770	9770	9770	0
37	20231017	191600	244945560	9770	9770	9770	9770	0
38	20231017	191500	244945560	9770	9770	9770	9770	0
39	20231017	191400	244945560	9770	9770	9770	9770	0
40	20231017	191300	244945560	9770	9770	9770	9770	0
41	20231017	191200	244945560	9770	9770	9770	9770	0
42	20231017	191100	244945560	9770	9770	9770	9770	0
43	20231017	191000	244945560	9770	9770	9770	9770	0
44	20231017	190900	244945560	9770	9770	9770	9770	0
45	20231017	190800	244945560	9770	9770	9770	9770	0
46	20231017	190700	244945560	9770	9770	9770	9770	0
47	20231017	190600	244945560	9770	9770	9770	9770	0
48	20231017	190500	244945560	9770	9770	9770	9770	0
49	20231017	190400	244945560	9770	9770	9770	9770	0
50	20231017	190300	244945560	9770	9770	9770	9770	0
51	20231017	190200	244945560	9770	9770	9770	9770	0
52	20231017	190100	244945560	9770	9770	9770	9770	0
53	20231017	190000	244945560	9770	9770	9770	9770	0
54	20231017	185900	244945560	9770	9770	9770	9770	0
55	20231017	185800	244945560	9770	9770	9770	9770	0
56	20231017	185700	244945560	9770	9770	9770	9770	0
57	20231017	185600	244945560	9770	9770	9770	9770	0
58	20231017	185500	244945560	9770	9770	9770	9770	0
59	20231017	185400	244945560	9770	9770	9770	9770	0
60	20231017	185300	244945560	9770	9770	9770	9770	0
61	20231017	185200	244945560	9770	9770	9770	9770	0
62	20231017	185100	244945560	9770	9770	9770	9770	210
63	20231017	185000	244945560	9770	9770	9770	9770	0
64	20231017	184900	244945560	9770	9770	9770	9770	0
65	20231017	184800	244945560	9770	9770	9770	9770	0
66	20231017	184700	244945560	9770	9770	9770	9770	0
67	20231017	184600	244945560	9770	9770	9770	9770	0
68	20231017	184500	244945560	9770	9770	9770	9770	0
69	20231017	184400	244945560	9770	9770	9770	9770	0
70	20231017	184300	244945560	9770	9770	9770	9770	0
71	20231017	184200	244945560	9770	9770	9770	9770	0
72	20231017	184100	244945560	9770	9770	9770	9770	0
73	20231017	184000	244945560	9770	9770	9770	9770	0
74	20231017	183900	244945560	9770	9770	9770	9770	0
75	20231017	183800	244945560	9770	9770	9770	9770	0
76	20231017	183700	244945560	9770	9770	9770	9770	0
77	20231017	183600	244945560	9770	9770	9770	9770	0
78	20231017	183500	244945560	9770	9770	9770	9770	0
79	20231017	183400	244945560	9770	9770	9770	9770	0
80	20231017	183300	244945560	9770	9770	9770	9770	0
81	20231017	183200	244945560	9770	9770	9770	9770	0
82	20231017	183100	244945560	9770	9770	9770	9770	0
83	20231017	183000	244945560	9770	9770	9770	9770	0
84	20231017	182900	244945560	9770	9770	9770	9770	0
85	20231017	182800	244945560	9770	9770	9770	9770	0
86	20231017	182700	244945560	9770	9770	9770	9770	0
87	20231017	182600	244945560	9770	9770	9770	9770	0
88	20231017	182500	244945560	9770	9770	9770	9770	0
89	20231017	182400	244945560	9770	9770	9770	9770	0
90	20231017	182300	244945560	9770	9770	9770	9770	0
91	20231017	182200	244945560	9770	9770	9770	9770	0
92	20231017	182100	244945560	9770	9770	9770	9770	210
93	20231017	182000	244945560	9770	9770	9770	9770	0
94	20231017	181900	244945560	9770	9770	9770	9770	0
95	20231017	181800	244945560	9770	9770	9770	9770	0
96	20231017	181700	244945560	9770	9770	9770	9770	0
97	20231017	181600	244945560	9770	9770	9770	9770	0
98	20231017	181500	244945560	9770	9770	9770	9770	0
99	20231017	181400	244945560	9770	9770	9770	9770	0
100	20231017	181300	244945560	9770	9770	9770	9770	0
101	20231017	181200	244945560	9770	9770	9770	9770	0
102	20231017	181100	244945560	9770	9770	9770	9770	0
103	20231017	181000	244945560	9770	9770	9770	9770	0
104	20231017	180900	244945560	9770	9770	9770	9770	0
105	20231017	180800	244945560	9770	9770	9770	9770	0
106	20231017	180700	244945560	9770	9770	9770	9770	0
107	20231017	180600	244945560	9770	9770	9770	9770	0
108	20231017	180500	244945560	9770	9770	9770	9770	0
109	20231017	180400	244945560	9770	9770	9770	9770	0
110	20231017	180300	244945560	9770	9770	9770	9770	0
111	20231017	180200	244945560	9770	9770	9770	9770	0
112	20231017	180100	244945560	9770	9770	9770	9770	0
113	20231017	180000	244945560	9770	9770	9770	9770	0
114	20231017	175900	244945560	9770	9770	9770	9770	0
115	20231017	175800	244945560	9770	9770	9770	9770	0
116	20231017	175700	244945560	9770	9770	9770	9770	0
117	20231017	175600	244945560	9770	9770	9770	9770	0
118	20231017	175500	244945560	9770	9770	9770	9770	0
119	20231017	175400	244945560	9770	9770	9770	9770	0
120	20231017	175300	244945560	9770	9770	9770	9770	0
121	20231017	175200	244945560	9770	9770	9770	9770	0
122	20231017	175100	244945560	9770	9770	9770	9770	210
123	20231017	175000	244945560	9770	9770	9770	9770	0
124	20231017	174900	244945560	9770	9770	9770	9770	0
125	20231017	174800	244945560	9770	9770	9770	9770	0
126	20231017	174700	244945560	9770	9770	9770	9770	0
127	20231017	174600	244945560	9770	9770	9770	9770	0
128	20231017	174500	244945560	9770	9770	9770	9770	0
129	20231017	174400	244945560	9770	9770	9770	9770	0
130	20231017	174300	244945560	9770	9770	9770	9770	0
131	20231017	174200	244945560	9770	9770	9770	9770	0
132	20231017	174100	244945560	9770	9770	9770	9770	0
133	20231017	174000	244945560	9770	9770	9770	9770	0
134	20231017	173900	244945560	9770	9770	9770	9770	0
135	20231017	173800	244945560	9770	9770	9770	9770	0
136	20231017	173700	244945560	9770	9770	9770	9770	0
137	20231017	173600	244945560	9770	9770	9770	9770	0
138	20231017	173500	244945560	9770	9770	9770	9770	0
139	20231017	173400	244945560	9770	9770	9770	9770	0
140	20231017	173300	244945560	9770	9770	9770	9770	0
141	20231017	173200	244945560	9770	9770	9770	9770	0
142	20231017	173100	244945560	9770	9770	9770	9770	0
143	20231017	173000	244945560	9770	9770	9770	9770	0
144	20231017	172900	244945560	9770	9770	9770	9770	0
145	20231017	172800	244945560	9770	9770	9770	9770	0
146	20231017	172700	244945560	9770	9770	9770	9770	0
147	20231017	172600	244945560	9770	9770	9770	9770	0
148	20231017	172500	244945560	9770	9770	9770	9770	0
149	20231017	172400	244945560	9770	9770	9770	9770	0
150	20231017	172300	244945560	9770	9770	9770	9770	0
151	20231017	172200	244945560	9770	9770	9770	9770	0
152	20231017	172100	244945560	9770	9770	9770	9770	210
153	20231017	172000	244945560	9770	9770	9770	9770	0
154	20231017	171900	244945560	9770	9770	9770	9770	0
155	20231017	171800	244945560	9770	9770	9770	9770	0
156	20231017	171700	244945560	9770	9770	9770	9770	0
157	20231017	171600	244945560	9770	9770	9770	9770	0
158	20231017	171500	244945560	9770	9770	9770	9770	0
159	20231017	171400	244945560	9770	9770	9770	9770	0
160	20231017	171300	244945560	9770	9770	9770	9770	0
161	20231017	171200	244945560	9770	9770	9770	9770	0
162	20231017	171100	244945560	9770	9770	9770	9770	0
163	20231017	171000	244945560	9770	9770	9770	9770	0
164	20231017	170900	244945560	9770	9770	9770	9770	0
165	20231017	170800	244945560	9770	9770	9770	9770	0
166	20231017	170700	244945560	9770	9770	9770	9770	0
167	20231017	170600	244945560	9770	9770	9770	9770	0
168	20231017	170500	244945560	9770	9770	9770	9770	0
169	20231017	170400	244945560	9770	9770	9770	9770	0
170	20231017	170300	244945560	9770	9770	9770	9770	0
171	20231017	170200	244945560	9770	9770	9770	9770	0
172	20231017	170100	244945560	9770	9770	9770	9770	0
173	20231017	170000	244945560	9770	9770	9770	9770	0
174	20231017	165900	244945560	9770	9770	9770	9770	0
175	20231017	165800	244945560	9770	9770	9770	9770	0
176	20231017	165700	244945560	9770	9770	9770	9770	0
177	20231017	165600	244945560	9770	9770	9770	9770	0
178	20231017	165500	244945560	9770	9770	9770	9770	0
179	20231017	165400	244945560	9770	9770	9770	9770	0
180	20231017	165300	244945560	9770	9770	9770	9770	0
181	20231017	165200	244945560	9770	9770	9770	9770	0
182	20231017	165100	244945560	9770	9770	9770	9770	210
183	20231017	165000	244945560	9770	9770	9770	9770	0
184	20231017	164900	244945560	9770	9770	9770	9770	0
185	20231017	164800	244945560	9770	9770	9770	9770	0
186	20231017	164700	244945560	9770	9770	9770	9770	0
187	20231017	164600	244945560	9770	9770	9770	9770	0
188	20231017	164500	244945560	9770	9770	9770	9770	0
189	20231017	164400	244945560	9770	9770	9770	9770	0
190	20231017	164300	244945560	9770	9770	9770	9770	0
191	20231017	164200	244945560	9770	9770	9770	9770	0
192	20231017	164100	244945560	9770	9770	9770	9770	0
193	20231017	164000	244945560	9770	9770	9770	9770	0
194	20231017	163900	244945560	9770	9770	9770	9770	0
195	20231017	163800	244945560	9770	9770	9770	9770	0
196	20231017	163700	244945560	9770	9770	9770	9770	0
197	20231017	163600	244945560	9770	9770	9770	9770	0
198	20231017	163500	244945560	9770	9770	9770	9770	0
199	20231017	163400	244945560	9770	9770	9770	9770	0
200	20231017	163300	244945560	9770	9770	9770	9770	0
201	20231017	163200	244945560	9770	9770	9770	9770	0
202	20231017	163100	244945560	9770	9770	9770	9770	0
203	20231017	163000	244945560	9770	9770	9770	9770	0
204	20231017	162900	244945560	9770	9770	9770	9770	0
205	20231017	162800	244945560	9770	9770	9770	9770	0
206	20231017	162700	244945560	9770	9770	9770	9770	0
207	20231017	162600	244945560	9770	9770	9770	9770	0
208	20231017	162500	244945560	9770	9770	9770	9770	0
209	20231017	162400	244945560	9770	9770	9770	9770	0
210	20231017	162300	244945560	9770	9770	9770	9770	0
211	20231017	162200	244945560	9770	9770	9770	9770	0
212	20231017	162100	244945560	9770	9770	9770	9770	210
213	20231017	162000	244945560	9770	9770	9770	9770	0
214	20231017	161900	244945560	9770	9770	9770	9770	0
215	20231017	161800	244945560	9770	9770	9770	9770	0
216	20231017	161700	244945560	9770	9770	9770	9770	0
217	20231017	161600	244945560	9770	9770	9770	9770	0
218	20231017	161500	244945560	9770	9770	9770	9770	0
219	20231017	161400	244945560	9770	9770	9770	9770	0
220	20231017	161300	244945560	9770	9770	9770	9770	0
221	20231017	161200	244945560	9770	9770	9770	9770	0
222	20231017	161100	244945560	9770	9770	9770	9770	0
223	20231017	161000	244945560	9770	9770	9770	9770	0
224	20231017	160900	244945560	9770	9770	9770	9770	0
225	20231017	160800	244945560	9770	9770	9770	9770	0
226	20231017	160700	244945560	9770	9770	9770	9770	0
227	20231017	160600	244945560	9770	9770	9770	9770	0
228	20231017	160500	244945560	9770	9770	9770	9770	0
229	20231017	160400	244945560	9770	9770	9770	9770	0
230	20231017	160300	244945560	9770	9770	9770	9770	0
231	20231017	160200	244945560	9770	9770	9770	9770	0
232	20231017	160100	244945560	9770	9770	9770	9770	0
233	20231017	160000	244945560	9770	9770	9770	9770	0
234	20231017	155900	244945560	9770	9770	9770	9770	0
235	20231017	155800	244945560	9770	9770	9770	9770	0
236	20231017	155700	244945560	9770	9770	9770	9770	0
237	20231017	155600	244945560	9770	9770	9770	9770	0
238	20231017	155500	244945560	9770	9770	9770	9770	0
239	20231017	155400	244945560	9770	9770	9770	9770	0
240	20231017	155300	244945560	9770	9770	9770	9770	0
241	20231017	155200	244945560	9770	9770	9770	9770	0
242	20231017	155100	244945560	9770	9770	9770	9770	210
243	20231017	155000	244945560	9770	9770	9770	9770	0
244	20231017	154900	244945560	9770	9770	9770	9770	0
245	20231017	154800	244945560	9770	9770	9770	9770	0
246	20231017	154700	244945560	9770	9770	9770	9770	0
247	20231017	154600	244945560	9770	9770	9770	9770	0
248	20231017	154500	244945560	9770	9770	9770	9770	0
249	20231017	154400	244945560	9770	9770	9770	9770	0
250	20231017	154300	244945560	9770	9770	9770	9770	0
251	20231017	154200	244945560	9770	9770	9770	9770	0
252	20231017	154100	244945560	9770	9770	9770	9770	0
253	20231017	154000	244945560	9770	9770	9770	9770	0
254	20231017	153900	244945560	9770	9770	9770	9770	0
255	20231017	153800	244945560	9770	9770	9770	9770	0
256	20231017	153700	244945560	9770	9770	9770	9770	0
257	20231017	153600	244945560	9770	9770	9770	9770	0
258	20231017	153500	244945560	9770	9770	9770	9770	0
259	20231017	153400	244945560	9770	9770	9770	9770	0
260	20231017	153300	244945560	9770	9770	9770	9770	0
261	20231017	153200	244945560	9770	9770	9770	9770	0
262	20231017	153100	244945560	9770	9770	9770	9770	0
263	20231017	153000	244945560	9770	9770	9770	9770	210
264	20231017	152900	242893860	9770	9770	9770	9770	0
265	20231017	152800	242893860	9770	9770	9770	9770	0
266	20231017	152700	242893860	9770	9770	9770	9770	0
267	20231017	152600	242893860	9770	9770	9770	9770	0
268	20231017	152500	242893860	9770	9770	9770	9770	0
269	20231017	152400	242893860	9770	9770	9770	9770	0
270	20231017	152300	242893860	9770	9770	9770	9770	0
271	20231017	152200	242893860	9770	9770	9770	9770	0
272	20231017	152100	242893860	9770	9770	9770	9770	0
273	20231017	152000	242893860	9770	9770	9770	9770	0
274	20231017	151900	242893860	9770	9770	9770	9770	1
275	20231017	151800	242884090	9760	9760	9760	9760	250
276	20231017	151700	240444090	9760	9760	9760	9760	0
277	20231017	151600	240444090	9760	9760	9760	9760	0
278	20231017	151500	240444090	9760	9760	9760	9760	0
279	20231017	151400	240444090	9760	9760	9760	9760	0
280	20231017	151300	240444090	9760	9760	9760	9760	0
281	20231017	151200	240444090	9760	9760	9760	9760	0
282	20231017	151100	240444090	9760	9760	9760	9760	0
283	20231017	151000	240444090	9760	9760	9760	9760	1
284	20231017	150900	240434330	9770	9770	9770	9770	33
285	20231017	150800	240111920	9750	9750	9750	9750	0
286	20231017	150700	240111920	9750	9750	9750	9750	0
287	20231017	150600	240111920	9750	9750	9750	9750	0
288	20231017	150500	240111920	9750	9750	9750	9750	0
289	20231017	150400	240111920	9750	9750	9750	9750	0
290	20231017	150300	240111920	9750	9750	9750	9750	0
291	20231017	150200	240111920	9750	9750	9750	9750	1
292	20231017	150100	240102170	9760	9760	9760	9760	0
293	20231017	150000	240102170	9760	9760	9760	9760	0
294	20231017	145900	240102170	9760	9760	9760	9760	0
295	20231017	145800	240102170	9760	9760	9760	9760	0
296	20231017	145700	240102170	9760	9760	9760	9760	0
297	20231017	145600	240102170	9760	9760	9760	9760	1
298	20231017	145500	240092410	9770	9770	9770	9770	0
299	20231017	145400	240092410	9770	9770	9770	9770	0
300	20231017	145300	240092410	9770	9770	9770	9770	0
301	20231017	145200	240092410	9770	9770	9770	9770	0
302	20231017	145100	240092410	9770	9770	9770	9770	0
303	20231017	145000	240092410	9770	9770	9770	9770	0
304	20231017	144900	240092410	9770	9770	9770	9770	0
305	20231017	144800	240092410	9770	9770	9770	9770	0
306	20231017	144700	240092410	9770	9770	9770	9770	0
307	20231017	144600	240092410	9770	9770	9770	9770	0
308	20231017	144500	240092410	9770	9770	9770	9770	1
309	20231017	144400	240082640	9750	9750	9750	9750	0
310	20231017	144300	240082640	9750	9750	9750	9750	0
311	20231017	144200	240082640	9750	9750	9750	9750	0
312	20231017	144100	240082640	9750	9750	9750	9750	0
313	20231017	144000	240082640	9750	9760	9760	9750	47
314	20231017	143900	239624380	9760	9760	9760	9760	0
315	20231017	143800	239624380	9760	9760	9760	9760	0
316	20231017	143700	239624380	9760	9760	9760	9760	0
317	20231017	143600	239624380	9760	9760	9760	9760	0
318	20231017	143500	239624380	9760	9760	9760	9760	0
319	20231017	143400	239624380	9760	9760	9760	9760	0
320	20231017	143300	239624380	9760	9760	9760	9760	20
321	20231017	143200	239429180	9770	9770	9770	9770	0
322	20231017	143100	239429180	9770	9770	9770	9770	50
323	20231017	143000	238940680	9770	9770	9770	9770	0
324	20231017	142900	238940680	9770	9770	9770	9770	0
325	20231017	142800	238940680	9770	9770	9770	9770	1
326	20231017	142700	238930910	9750	9750	9750	9750	0
327	20231017	142600	238930910	9750	9750	9750	9750	0
328	20231017	142500	238930910	9750	9750	9750	9750	1
329	20231017	142400	238921160	9750	9750	9770	9750	4
330	20231017	142300	238882140	9740	9740	9740	9740	0
331	20231017	142200	238882140	9740	9740	9740	9740	0
332	20231017	142100	238882140	9740	9740	9740	9740	0
333	20231017	142000	238882140	9740	9740	9740	9740	0
334	20231017	141900	238882140	9740	9740	9740	9740	1809
335	20231017	141800	221262480	9740	9740	9740	9740	0
336	20231017	141700	221262480	9740	9740	9740	9740	6
337	20231017	141600	221204040	9740	9740	9740	9740	0
338	20231017	141500	221204040	9740	9740	9740	9740	0
339	20231017	141400	221204040	9740	9740	9740	9740	0
340	20231017	141300	221204040	9740	9740	9740	9740	0
341	20231017	141200	221204040	9740	9740	9740	9740	0
342	20231017	141100	221204040	9740	9740	9740	9740	1
343	20231017	141000	221194300	9730	9730	9730	9730	0
344	20231017	140900	221194300	9730	9730	9730	9730	0
345	20231017	140800	221194300	9730	9730	9730	9730	0
346	20231017	140700	221194300	9730	9730	9730	9730	0
347	20231017	140600	221194300	9730	9730	9730	9730	0
348	20231017	140500	221194300	9730	9740	9740	9730	193
349	20231017	140400	219316000	9740	9740	9740	9740	46
350	20231017	140300	218867960	9740	9740	9740	9740	0
351	20231017	140200	218867960	9740	9740	9740	9740	0
352	20231017	140100	218867960	9740	9740	9740	9740	418
353	20231017	140000	214796640	9750	9750	9750	9750	0
354	20231017	135900	214796640	9750	9750	9750	9750	0
355	20231017	135800	214796640	9750	9750	9750	9750	0
356	20231017	135700	214796640	9750	9750	9750	9750	0
357	20231017	135600	214796640	9750	9750	9750	9750	0
358	20231017	135500	214796640	9750	9750	9750	9750	0
359	20231017	135400	214796640	9750	9750	9750	9750	0
360	20231017	135300	214796640	9750	9750	9750	9750	1
361	20231017	135200	214786890	9770	9770	9770	9770	0
362	20231017	135100	214786890	9770	9770	9770	9770	0
363	20231017	135000	214786890	9770	9770	9770	9770	0
364	20231017	134900	214786890	9770	9770	9770	9770	0
365	20231017	134800	214786890	9770	9770	9770	9770	0
366	20231017	134700	214786890	9770	9770	9770	9770	0
367	20231017	134600	214786890	9770	9770	9770	9770	1
368	20231017	134500	214777120	9730	9730	9730	9730	0
369	20231017	134400	214777120	9730	9730	9730	9730	0
370	20231017	134300	214777120	9730	9730	9730	9730	0
371	20231017	134200	214777120	9730	9730	9730	9730	0
372	20231017	134100	214777120	9730	9730	9730	9730	0
373	20231017	134000	214777120	9730	9730	9730	9730	0
374	20231017	133900	214777120	9730	9730	9730	9730	0
375	20231017	133800	214777120	9730	9730	9730	9730	0
376	20231017	133700	214777120	9730	9730	9730	9730	0
377	20231017	133600	214777120	9730	9730	9730	9730	0
378	20231017	133500	214777120	9730	9730	9730	9730	0
379	20231017	133400	214777120	9730	9730	9730	9730	0
380	20231017	133300	214777120	9730	9730	9730	9730	0
381	20231017	133200	214777120	9730	9730	9730	9730	0
382	20231017	133100	214777120	9730	9730	9730	9730	0
383	20231017	133000	214777120	9730	9730	9730	9730	0
384	20231017	132900	214777120	9730	9730	9730	9730	0
385	20231017	132800	214777120	9730	9730	9730	9730	0
386	20231017	132700	214777120	9730	9730	9730	9730	0
387	20231017	132600	214777120	9730	9730	9730	9730	0
388	20231017	132500	214777120	9730	9740	9740	9730	1000
389	20231017	132400	205046210	9740	9760	9760	9740	2000
390	20231017	132300	185556050	9790	9790	9790	9790	0
391	20231017	132200	185556050	9790	9790	9790	9790	0
392	20231017	132100	185556050	9790	9760	9790	9760	2
393	20231017	132000	185536500	9790	9790	9790	9790	0
394	20231017	131900	185536500	9790	9790	9790	9790	0
395	20231017	131800	185536500	9790	9790	9790	9790	0
396	20231017	131700	185536500	9790	9790	9790	9790	0
397	20231017	131600	185536500	9790	9790	9790	9790	0
398	20231017	131500	185536500	9790	9790	9790	9790	0
399	20231017	131400	185536500	9790	9790	9790	9790	0
400	20231017	131300	185536500	9790	9790	9790	9790	0
401	20231017	131200	185536500	9790	9790	9790	9790	0
402	20231017	131100	185536500	9790	9760	9790	9760	2
403	20231017	131000	185516950	9770	9770	9770	9770	0
404	20231017	130900	185516950	9770	9770	9770	9770	0
405	20231017	130800	185516950	9770	9770	9770	9770	0
406	20231017	130700	185516950	9770	9770	9770	9770	0
407	20231017	130600	185516950	9770	9770	9770	9770	0
408	20231017	130500	185516950	9770	9770	9770	9770	0
409	20231017	130400	185516950	9770	9770	9770	9770	0
410	20231017	130300	185516950	9770	9770	9770	9770	0
411	20231017	130200	185516950	9770	9770	9770	9770	62
412	20231017	130100	184911210	9770	9770	9770	9770	0
413	20231017	130000	184911210	9770	9770	9770	9770	1
414	20231017	125900	184901440	9740	9740	9740	9740	0
415	20231017	125800	184901440	9740	9740	9740	9740	0
416	20231017	125700	184901440	9740	9740	9740	9740	0
417	20231017	125600	184901440	9740	9740	9740	9740	0
418	20231017	125500	184901440	9740	9740	9740	9740	0
419	20231017	125400	184901440	9740	9740	9740	9740	0
420	20231017	125300	184901440	9740	9740	9740	9740	0
421	20231017	125200	184901440	9740	9740	9740	9740	0
422	20231017	125100	184901440	9740	9740	9740	9740	0
423	20231017	125000	184901440	9740	9740	9740	9740	0
424	20231017	124900	184901440	9740	9740	9740	9740	0
425	20231017	124800	184901440	9740	9740	9740	9740	0
426	20231017	124700	184901440	9740	9740	9740	9740	0
427	20231017	124600	184901440	9740	9740	9740	9740	0
428	20231017	124500	184901440	9740	9740	9740	9740	0
429	20231017	124400	184901440	9740	9740	9740	9740	0
430	20231017	124300	184901440	9740	9740	9740	9740	0
431	20231017	124200	184901440	9740	9740	9740	9740	0
432	20231017	124100	184901440	9740	9740	9740	9740	0
433	20231017	124000	184901440	9740	9740	9740	9740	0
434	20231017	123900	184901440	9740	9740	9740	9740	0
435	20231017	123800	184901440	9740	9740	9740	9740	0
436	20231017	123700	184901440	9740	9740	9740	9740	0
437	20231017	123600	184901440	9740	9740	9740	9740	1037
438	20231017	123500	174801060	9740	9740	9740	9740	0
439	20231017	123400	174801060	9740	9740	9740	9740	0
440	20231017	123300	174801060	9740	9740	9740	9740	0
441	20231017	123200	174801060	9740	9740	9740	9740	0
442	20231017	123100	174801060	9740	9740	9740	9740	0
443	20231017	123000	174801060	9740	9740	9740	9740	18
444	20231017	122900	174625740	9740	9730	9740	9720	518
445	20231017	122800	169590410	9730	9730	9730	9730	0
446	20231017	122700	169590410	9730	9730	9730	9730	0
447	20231017	122600	169590410	9730	9760	9760	9730	1677
448	20231017	122500	153244250	9770	9770	9770	9770	522
449	20231017	122400	148144310	9780	9780	9780	9780	0
450	20231017	122300	148144310	9780	9780	9780	9780	0
451	20231017	122200	148144310	9780	9780	9780	9780	0
452	20231017	122100	148144310	9780	9780	9780	9780	0
453	20231017	122000	148144310	9780	9780	9780	9780	0
454	20231017	121900	148144310	9780	9780	9780	9780	0
455	20231017	121800	148144310	9780	9780	9780	9780	0
456	20231017	121700	148144310	9780	9780	9780	9780	0
457	20231017	121600	148144310	9780	9780	9780	9780	0
458	20231017	121500	148144310	9780	9780	9780	9780	0
459	20231017	121400	148144310	9780	9780	9780	9780	0
460	20231017	121300	148144310	9780	9780	9780	9780	0
461	20231017	121200	148144310	9780	9780	9780	9780	0
462	20231017	121100	148144310	9780	9780	9780	9780	0
463	20231017	121000	148144310	9780	9780	9780	9780	0
464	20231017	120900	148144310	9780	9780	9780	9780	0
465	20231017	120800	148144310	9780	9780	9780	9780	0
466	20231017	120700	148144310	9780	9780	9780	9780	0
467	20231017	120600	148144310	9780	9780	9780	9780	0
468	20231017	120500	148144310	9780	9780	9780	9780	0
469	20231017	120400	148144310	9780	9780	9780	9780	18
470	20231017	120300	147968270	9790	9790	9790	9790	0
471	20231017	120200	147968270	9790	9790	9790	9790	0
472	20231017	120100	147968270	9790	9790	9790	9790	0
473	20231017	120000	147968270	9790	9790	9790	9790	0
474	20231017	115900	147968270	9790	9790	9790	9790	0
475	20231017	115800	147968270	9790	9790	9790	9790	0
476	20231017	115700	147968270	9790	9790	9790	9790	0
477	20231017	115600	147968270	9790	9790	9790	9790	0
478	20231017	115500	147968270	9790	9790	9790	9790	0
479	20231017	115400	147968270	9790	9790	9790	9790	0
480	20231017	115300	147968270	9790	9790	9790	9790	0
481	20231017	115200	147968270	9790	9790	9790	9790	0
482	20231017	115100	147968270	9790	9790	9790	9790	0
483	20231017	115000	147968270	9790	9790	9790	9790	16
484	20231017	114900	147811630	9790	9790	9790	9790	30
485	20231017	114800	147517930	9790	9790	9790	9790	0
486	20231017	114700	147517930	9790	9790	9790	9790	0
487	20231017	114600	147517930	9790	9790	9790	9790	17
488	20231017	114500	147351500	9790	9790	9790	9790	0
489	20231017	114400	147351500	9790	9790	9790	9790	0
490	20231017	114300	147351500	9790	9790	9790	9790	0
491	20231017	114200	147351500	9790	9790	9790	9790	0
492	20231017	114100	147351500	9790	9790	9790	9790	0
493	20231017	114000	147351500	9790	9790	9790	9790	0
494	20231017	113900	147351500	9790	9790	9790	9790	0
495	20231017	113800	147351500	9790	9790	9790	9790	0
496	20231017	113700	147351500	9790	9790	9790	9790	10
497	20231017	113600	147253600	9790	9790	9790	9790	0
498	20231017	113500	147253600	9790	9790	9790	9790	0
499	20231017	113400	147253600	9790	9790	9790	9790	0
500	20231017	113300	147253600	9790	9790	9790	9790	0
501	20231017	113200	147253600	9790	9790	9790	9790	0
502	20231017	113100	147253600	9790	9790	9790	9790	0
503	20231017	113000	147253600	9790	9790	9790	9790	0
504	20231017	112900	147253600	9790	9790	9790	9790	0
505	20231017	112800	147253600	9790	9790	9790	9790	0
506	20231017	112700	147253600	9790	9790	9790	9790	0
507	20231017	112600	147253600	9790	9790	9790	9790	0
508	20231017	112500	147253600	9790	9790	9790	9790	0
509	20231017	112400	147253600	9790	9790	9790	9790	0
510	20231017	112300	147253600	9790	9790	9790	9790	0
511	20231017	112200	147253600	9790	9790	9790	9790	1
512	20231017	112100	147243810	9770	9770	9770	9770	0
513	20231017	112000	147243810	9770	9770	9770	9770	0
514	20231017	111900	147243810	9770	9770	9770	9770	0
515	20231017	111800	147243810	9770	9770	9770	9770	0
516	20231017	111700	147243810	9770	9770	9770	9770	0
517	20231017	111600	147243810	9770	9770	9770	9770	0
518	20231017	111500	147243810	9770	9770	9770	9770	0
519	20231017	111400	147243810	9770	9770	9770	9770	0
520	20231017	111300	147243810	9770	9770	9770	9770	0
521	20231017	111200	147243810	9770	9770	9770	9770	1
522	20231017	111100	147234040	9760	9760	9760	9760	0
523	20231017	111000	147234040	9760	9760	9760	9760	0
524	20231017	110900	147234040	9760	9760	9760	9760	0
525	20231017	110800	147234040	9760	9760	9760	9760	0
526	20231017	110700	147234040	9760	9760	9760	9760	0
527	20231017	110600	147234040	9760	9760	9760	9760	0
528	20231017	110500	147234040	9760	9760	9760	9760	5
529	20231017	110400	147185240	9790	9790	9790	9790	0
530	20231017	110300	147185240	9790	9790	9790	9790	0
531	20231017	110200	147185240	9790	9790	9790	9790	0
532	20231017	110100	147185240	9790	9790	9790	9790	0
533	20231017	110000	147185240	9790	9790	9790	9790	0
534	20231017	105900	147185240	9790	9790	9790	9790	0
535	20231017	105800	147185240	9790	9790	9790	9790	0
536	20231017	105700	147185240	9790	9790	9790	9790	0
537	20231017	105600	147185240	9790	9790	9790	9790	0
538	20231017	105500	147185240	9790	9790	9790	9790	0
539	20231017	105400	147185240	9790	9790	9790	9790	0
540	20231017	105300	147185240	9790	9790	9790	9790	0
541	20231017	105200	147185240	9790	9790	9790	9790	0
542	20231017	105100	147185240	9790	9790	9790	9790	2
543	20231017	105000	147165660	9760	9760	9760	9760	1
544	20231017	104900	147155900	9760	9770	9770	9760	243
545	20231017	104800	144784190	9790	9790	9790	9790	0
546	20231017	104700	144784190	9790	9790	9790	9790	0
547	20231017	104600	144784190	9790	9790	9790	9790	0
548	20231017	104500	144784190	9790	9790	9790	9790	0
549	20231017	104400	144784190	9790	9790	9790	9790	0
550	20231017	104300	144784190	9790	9790	9790	9790	1
551	20231017	104200	144774400	9760	9760	9760	9760	0
552	20231017	104100	144774400	9760	9760	9760	9760	0
553	20231017	104000	144774400	9760	9760	9760	9760	0
554	20231017	103900	144774400	9760	9760	9760	9760	0
555	20231017	103800	144774400	9760	9760	9760	9760	0
556	20231017	103700	144774400	9760	9760	9760	9760	0
557	20231017	103600	144774400	9760	9760	9760	9760	0
558	20231017	103500	144774400	9760	9760	9760	9760	0
559	20231017	103400	144774400	9760	9770	9770	9760	160
560	20231017	103300	143212590	9790	9780	9790	9780	7
561	20231017	103200	143144120	9790	9790	9790	9790	0
562	20231017	103100	143144120	9790	9790	9790	9790	0
563	20231017	103000	143144120	9790	9790	9790	9790	0
564	20231017	102900	143144120	9790	9790	9790	9790	3
565	20231017	102800	143114750	9760	9760	9760	9760	0
566	20231017	102700	143114750	9760	9760	9760	9760	0
567	20231017	102600	143114750	9760	9780	9780	9760	40
568	20231017	102500	142724110	9780	9780	9780	9780	0
569	20231017	102400	142724110	9780	9780	9780	9780	88
570	20231017	102300	141863470	9780	9780	9780	9780	0
571	20231017	102200	141863470	9780	9780	9780	9780	0
572	20231017	102100	141863470	9780	9780	9780	9780	0
573	20231017	102000	141863470	9780	9780	9780	9780	0
574	20231017	101900	141863470	9780	9780	9780	9780	0
575	20231017	101800	141863470	9780	9780	9780	9780	5
576	20231017	101700	141814570	9780	9780	9780	9780	1
577	20231017	101600	141804790	9760	9770	9770	9760	32
578	20231017	101500	141492460	9760	9760	9760	9760	42
579	20231017	101400	141082540	9750	9750	9750	9750	44
580	20231017	101300	140653540	9680	9770	9800	9680	11684
581	20231017	101200	27044480	9760	9760	9760	9760	0
582	20231017	101100	27044480	9760	9760	9760	9760	0
583	20231017	101000	27044480	9760	9800	9800	9760	812
584	20231017	100900	19108260	9800	9800	9800	9800	0
585	20231017	100800	19108260	9800	9800	9800	9800	49
586	20231017	100700	18628060	9780	9800	9800	9780	1515
587	20231017	100600	3802470	9850	9850	9850	9850	0
588	20231017	100500	3802470	9850	9850	9850	9850	0
589	20231017	100400	3802470	9850	9850	9850	9850	0
590	20231017	100300	3802470	9850	9850	9850	9850	0
591	20231017	100200	3802470	9850	9850	9850	9850	0
592	20231017	100100	3802470	9850	9850	9850	9850	0
593	20231017	100000	3802470	9850	9850	9850	9850	0
594	20231017	095900	3802470	9850	9850	9850	9850	0
595	20231017	095800	3802470	9850	9850	9850	9850	0
596	20231017	095700	3802470	9850	9850	9850	9850	0
597	20231017	095600	3802470	9850	9850	9850	9850	0
598	20231017	095500	3802470	9850	9810	9850	9810	75
599	20231017	095400	3066610	9850	9850	9850	9850	0
600	20231017	095300	3066610	9850	9850	9850	9850	0
601	20231017	095200	3066610	9850	9850	9850	9850	0
602	20231017	095100	3066610	9850	9850	9850	9850	0
603	20231017	095000	3066610	9850	9850	9850	9850	0
604	20231017	094900	3066610	9850	9850	9850	9850	0
605	20231017	094800	3066610	9850	9850	9850	9850	0
606	20231017	094700	3066610	9850	9850	9850	9850	0
607	20231017	094600	3066610	9850	9850	9850	9850	0
608	20231017	094500	3066610	9850	9850	9850	9850	0
609	20231017	094400	3066610	9850	9850	9850	9850	0
610	20231017	094300	3066610	9850	9850	9850	9850	0
611	20231017	094200	3066610	9850	9850	9850	9850	0
612	20231017	094100	3066610	9850	9850	9850	9850	0
613	20231017	094000	3066610	9850	9850	9850	9850	0
614	20231017	093900	3066610	9850	9850	9850	9850	0
615	20231017	093800	3066610	9850	9850	9850	9850	0
616	20231017	093700	3066610	9850	9850	9850	9850	0
617	20231017	093600	3066610	9850	9850	9850	9850	0
618	20231017	093500	3066610	9850	9850	9850	9850	0
619	20231017	093400	3066610	9850	9850	9850	9850	0
620	20231017	093300	3066610	9850	9850	9850	9850	0
621	20231017	093200	3066610	9850	9850	9850	9850	0
622	20231017	093100	3066610	9850	9850	9850	9850	0
623	20231017	093000	3066610	9850	9850	9850	9850	0
624	20231017	092900	3066610	9850	9850	9850	9850	0
625	20231017	092800	3066610	9850	9850	9850	9850	0
626	20231017	092700	3066610	9850	9850	9850	9850	0
627	20231017	092600	3066610	9850	9850	9850	9850	0
628	20231017	092500	3066610	9850	9850	9850	9850	0
629	20231017	092400	3066610	9850	9850	9850	9850	0
630	20231017	092300	3066610	9850	9840	9850	9840	6
631	20231017	092200	3007560	9790	9810	9810	9790	49
632	20231017	092100	2527800	9820	9820	9820	9820	1
633	20231017	092000	2517980	9830	9830	9830	9830	0
634	20231017	091900	2517980	9830	9830	9830	9830	0
635	20231017	091800	2517980	9830	9830	9830	9830	0
636	20231017	091700	2517980	9830	9850	9850	9830	3
637	20231017	091600	2488460	9850	9850	9850	9850	0
638	20231017	091500	2488460	9850	9850	9850	9850	0
639	20231017	091400	2488460	9850	9850	9850	9850	0
640	20231017	091300	2488460	9850	9850	9850	9850	0
641	20231017	091200	2488460	9850	9850	9850	9850	0
642	20231017	091100	2488460	9850	9850	9850	9850	0
643	20231017	091000	2488460	9850	9850	9850	9850	0
644	20231017	090900	2488460	9850	9850	9850	9850	0
645	20231017	090800	2488460	9850	9850	9850	9850	0
646	20231017	090700	2488460	9850	9850	9850	9850	0
647	20231017	090600	2488460	9850	9840	9850	9840	11
648	20231017	090500	2380210	9840	9840	9840	9840	0
649	20231017	090400	2380210	9840	9840	9840	9840	0
650	20231017	090300	2380210	9840	9840	9840	9840	0
651	20231017	090200	2380210	9840	9840	9840	9840	0
652	20231017	090100	2380210	9840	9840	9840	9840	20
653	20231017	090000	2183410	9830	9790	9830	9790	223