KissMeData/109860/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	195700	126236900	9900	9900	9900	9900	80
3	20231012	195600	126236900	9900	9900	9900	9900	0
4	20231012	195500	126236900	9900	9900	9900	9900	0
5	20231012	195400	126236900	9900	9900	9900	9900	0
6	20231012	195300	126236900	9900	9900	9900	9900	0
7	20231012	195200	126236900	9900	9900	9900	9900	0
8	20231012	195100	126236900	9900	9900	9900	9900	0
9	20231012	195000	126236900	9900	9900	9900	9900	0
10	20231012	194900	126236900	9900	9900	9900	9900	0
11	20231012	194800	126236900	9900	9900	9900	9900	0
12	20231012	194700	126236900	9900	9900	9900	9900	0
13	20231012	194600	126236900	9900	9900	9900	9900	0
14	20231012	194500	126236900	9900	9900	9900	9900	0
15	20231012	194400	126236900	9900	9900	9900	9900	0
16	20231012	194300	126236900	9900	9900	9900	9900	0
17	20231012	194200	126236900	9900	9900	9900	9900	0
18	20231012	194100	126236900	9900	9900	9900	9900	0
19	20231012	194000	126236900	9900	9900	9900	9900	0
20	20231012	193900	126236900	9900	9900	9900	9900	0
21	20231012	193800	126236900	9900	9900	9900	9900	0
22	20231012	193700	126236900	9900	9900	9900	9900	0
23	20231012	193600	126236900	9900	9900	9900	9900	0
24	20231012	193500	126236900	9900	9900	9900	9900	0
25	20231012	193400	126236900	9900	9900	9900	9900	0
26	20231012	193300	126236900	9900	9900	9900	9900	0
27	20231012	193200	126236900	9900	9900	9900	9900	0
28	20231012	193100	126236900	9900	9900	9900	9900	0
29	20231012	193000	126236900	9900	9900	9900	9900	0
30	20231012	192900	126236900	9900	9900	9900	9900	0
31	20231012	192800	126236900	9900	9900	9900	9900	0
32	20231012	192700	126236900	9900	9900	9900	9900	80
33	20231012	192600	126236900	9900	9900	9900	9900	0
34	20231012	192500	126236900	9900	9900	9900	9900	0
35	20231012	192400	126236900	9900	9900	9900	9900	0
36	20231012	192300	126236900	9900	9900	9900	9900	0
37	20231012	192200	126236900	9900	9900	9900	9900	0
38	20231012	192100	126236900	9900	9900	9900	9900	0
39	20231012	192000	126236900	9900	9900	9900	9900	0
40	20231012	191900	126236900	9900	9900	9900	9900	0
41	20231012	191800	126236900	9900	9900	9900	9900	0
42	20231012	191700	126236900	9900	9900	9900	9900	0
43	20231012	191600	126236900	9900	9900	9900	9900	0
44	20231012	191500	126236900	9900	9900	9900	9900	0
45	20231012	191400	126236900	9900	9900	9900	9900	0
46	20231012	191300	126236900	9900	9900	9900	9900	0
47	20231012	191200	126236900	9900	9900	9900	9900	0
48	20231012	191100	126236900	9900	9900	9900	9900	0
49	20231012	191000	126236900	9900	9900	9900	9900	0
50	20231012	190900	126236900	9900	9900	9900	9900	0
51	20231012	190800	126236900	9900	9900	9900	9900	0
52	20231012	190700	126236900	9900	9900	9900	9900	0
53	20231012	190600	126236900	9900	9900	9900	9900	0
54	20231012	190500	126236900	9900	9900	9900	9900	0
55	20231012	190400	126236900	9900	9900	9900	9900	0
56	20231012	190300	126236900	9900	9900	9900	9900	0
57	20231012	190200	126236900	9900	9900	9900	9900	0
58	20231012	190100	126236900	9900	9900	9900	9900	0
59	20231012	190000	126236900	9900	9900	9900	9900	0
60	20231012	185900	126236900	9900	9900	9900	9900	0
61	20231012	185800	126236900	9900	9900	9900	9900	0
62	20231012	185700	126236900	9900	9900	9900	9900	80
63	20231012	185600	126236900	9900	9900	9900	9900	0
64	20231012	185500	126236900	9900	9900	9900	9900	0
65	20231012	185400	126236900	9900	9900	9900	9900	0
66	20231012	185300	126236900	9900	9900	9900	9900	0
67	20231012	185200	126236900	9900	9900	9900	9900	0
68	20231012	185100	126236900	9900	9900	9900	9900	0
69	20231012	185000	126236900	9900	9900	9900	9900	0
70	20231012	184900	126236900	9900	9900	9900	9900	0
71	20231012	184800	126236900	9900	9900	9900	9900	0
72	20231012	184700	126236900	9900	9900	9900	9900	0
73	20231012	184600	126236900	9900	9900	9900	9900	0
74	20231012	184500	126236900	9900	9900	9900	9900	0
75	20231012	184400	126236900	9900	9900	9900	9900	0
76	20231012	184300	126236900	9900	9900	9900	9900	0
77	20231012	184200	126236900	9900	9900	9900	9900	0
78	20231012	184100	126236900	9900	9900	9900	9900	0
79	20231012	184000	126236900	9900	9900	9900	9900	0
80	20231012	183900	126236900	9900	9900	9900	9900	0
81	20231012	183800	126236900	9900	9900	9900	9900	0
82	20231012	183700	126236900	9900	9900	9900	9900	0
83	20231012	183600	126236900	9900	9900	9900	9900	0
84	20231012	183500	126236900	9900	9900	9900	9900	0
85	20231012	183400	126236900	9900	9900	9900	9900	0
86	20231012	183300	126236900	9900	9900	9900	9900	0
87	20231012	183200	126236900	9900	9900	9900	9900	0
88	20231012	183100	126236900	9900	9900	9900	9900	0
89	20231012	183000	126236900	9900	9900	9900	9900	0
90	20231012	182900	126236900	9900	9900	9900	9900	0
91	20231012	182800	126236900	9900	9900	9900	9900	0
92	20231012	182700	126236900	9900	9900	9900	9900	80
93	20231012	182600	126236900	9900	9900	9900	9900	0
94	20231012	182500	126236900	9900	9900	9900	9900	0
95	20231012	182400	126236900	9900	9900	9900	9900	0
96	20231012	182300	126236900	9900	9900	9900	9900	0
97	20231012	182200	126236900	9900	9900	9900	9900	0
98	20231012	182100	126236900	9900	9900	9900	9900	0
99	20231012	182000	126236900	9900	9900	9900	9900	0
100	20231012	181900	126236900	9900	9900	9900	9900	0
101	20231012	181800	126236900	9900	9900	9900	9900	0
102	20231012	181700	126236900	9900	9900	9900	9900	0
103	20231012	181600	126236900	9900	9900	9900	9900	0
104	20231012	181500	126236900	9900	9900	9900	9900	0
105	20231012	181400	126236900	9900	9900	9900	9900	0
106	20231012	181300	126236900	9900	9900	9900	9900	0
107	20231012	181200	126236900	9900	9900	9900	9900	0
108	20231012	181100	126236900	9900	9900	9900	9900	0
109	20231012	181000	126236900	9900	9900	9900	9900	0
110	20231012	180900	126236900	9900	9900	9900	9900	0
111	20231012	180800	126236900	9900	9900	9900	9900	0
112	20231012	180700	126236900	9900	9900	9900	9900	0
113	20231012	180600	126236900	9900	9900	9900	9900	0
114	20231012	180500	126236900	9900	9900	9900	9900	0
115	20231012	180400	126236900	9900	9900	9900	9900	0
116	20231012	180300	126236900	9900	9900	9900	9900	0
117	20231012	180200	126236900	9900	9900	9900	9900	0
118	20231012	180100	126236900	9900	9900	9900	9900	0
119	20231012	180000	126236900	9900	9900	9900	9900	0
120	20231012	175900	126236900	9900	9900	9900	9900	0
121	20231012	175800	126236900	9900	9900	9900	9900	0
122	20231012	175700	126236900	9900	9900	9900	9900	80
123	20231012	175600	126236900	9900	9900	9900	9900	0
124	20231012	175500	126236900	9900	9900	9900	9900	0
125	20231012	175400	126236900	9900	9900	9900	9900	0
126	20231012	175300	126236900	9900	9900	9900	9900	0
127	20231012	175200	126236900	9900	9900	9900	9900	0
128	20231012	175100	126236900	9900	9900	9900	9900	0
129	20231012	175000	126236900	9900	9900	9900	9900	0
130	20231012	174900	126236900	9900	9900	9900	9900	0
131	20231012	174800	126236900	9900	9900	9900	9900	0
132	20231012	174700	126236900	9900	9900	9900	9900	0
133	20231012	174600	126236900	9900	9900	9900	9900	0
134	20231012	174500	126236900	9900	9900	9900	9900	0
135	20231012	174400	126236900	9900	9900	9900	9900	0
136	20231012	174300	126236900	9900	9900	9900	9900	0
137	20231012	174200	126236900	9900	9900	9900	9900	0
138	20231012	174100	126236900	9900	9900	9900	9900	0
139	20231012	174000	126236900	9900	9900	9900	9900	0
140	20231012	173900	126236900	9900	9900	9900	9900	0
141	20231012	173800	126236900	9900	9900	9900	9900	0
142	20231012	173700	126236900	9900	9900	9900	9900	0
143	20231012	173600	126236900	9900	9900	9900	9900	0
144	20231012	173500	126236900	9900	9900	9900	9900	0
145	20231012	173400	126236900	9900	9900	9900	9900	0
146	20231012	173300	126236900	9900	9900	9900	9900	0
147	20231012	173200	126236900	9900	9900	9900	9900	0
148	20231012	173100	126236900	9900	9900	9900	9900	0
149	20231012	173000	126236900	9900	9900	9900	9900	0
150	20231012	172900	126236900	9900	9900	9900	9900	0
151	20231012	172800	126236900	9900	9900	9900	9900	0
152	20231012	172700	126236900	9900	9900	9900	9900	80
153	20231012	172600	126236900	9900	9900	9900	9900	0
154	20231012	172500	126236900	9900	9900	9900	9900	0
155	20231012	172400	126236900	9900	9900	9900	9900	0
156	20231012	172300	126236900	9900	9900	9900	9900	0
157	20231012	172200	126236900	9900	9900	9900	9900	0
158	20231012	172100	126236900	9900	9900	9900	9900	0
159	20231012	172000	126236900	9900	9900	9900	9900	0
160	20231012	171900	126236900	9900	9900	9900	9900	0
161	20231012	171800	126236900	9900	9900	9900	9900	0
162	20231012	171700	126236900	9900	9900	9900	9900	0
163	20231012	171600	126236900	9900	9900	9900	9900	0
164	20231012	171500	126236900	9900	9900	9900	9900	0
165	20231012	171400	126236900	9900	9900	9900	9900	0
166	20231012	171300	126236900	9900	9900	9900	9900	0
167	20231012	171200	126236900	9900	9900	9900	9900	0
168	20231012	171100	126236900	9900	9900	9900	9900	0
169	20231012	171000	126236900	9900	9900	9900	9900	0
170	20231012	170900	126236900	9900	9900	9900	9900	0
171	20231012	170800	126236900	9900	9900	9900	9900	0
172	20231012	170700	126236900	9900	9900	9900	9900	0
173	20231012	170600	126236900	9900	9900	9900	9900	0
174	20231012	170500	126236900	9900	9900	9900	9900	0
175	20231012	170400	126236900	9900	9900	9900	9900	0
176	20231012	170300	126236900	9900	9900	9900	9900	0
177	20231012	170200	126236900	9900	9900	9900	9900	0
178	20231012	170100	126236900	9900	9900	9900	9900	0
179	20231012	170000	126236900	9900	9900	9900	9900	0
180	20231012	165900	126236900	9900	9900	9900	9900	0
181	20231012	165800	126236900	9900	9900	9900	9900	0
182	20231012	165700	126236900	9900	9900	9900	9900	80
183	20231012	165600	126236900	9900	9900	9900	9900	0
184	20231012	165500	126236900	9900	9900	9900	9900	0
185	20231012	165400	126236900	9900	9900	9900	9900	0
186	20231012	165300	126236900	9900	9900	9900	9900	0
187	20231012	165200	126236900	9900	9900	9900	9900	0
188	20231012	165100	126236900	9900	9900	9900	9900	0
189	20231012	165000	126236900	9900	9900	9900	9900	0
190	20231012	164900	126236900	9900	9900	9900	9900	0
191	20231012	164800	126236900	9900	9900	9900	9900	0
192	20231012	164700	126236900	9900	9900	9900	9900	0
193	20231012	164600	126236900	9900	9900	9900	9900	0
194	20231012	164500	126236900	9900	9900	9900	9900	0
195	20231012	164400	126236900	9900	9900	9900	9900	0
196	20231012	164300	126236900	9900	9900	9900	9900	0
197	20231012	164200	126236900	9900	9900	9900	9900	0
198	20231012	164100	126236900	9900	9900	9900	9900	0
199	20231012	164000	126236900	9900	9900	9900	9900	0
200	20231012	163900	126236900	9900	9900	9900	9900	0
201	20231012	163800	126236900	9900	9900	9900	9900	0
202	20231012	163700	126236900	9900	9900	9900	9900	0
203	20231012	163600	126236900	9900	9900	9900	9900	0
204	20231012	163500	126236900	9900	9900	9900	9900	0
205	20231012	163400	126236900	9900	9900	9900	9900	0
206	20231012	163300	126236900	9900	9900	9900	9900	0
207	20231012	163200	126236900	9900	9900	9900	9900	0
208	20231012	163100	126236900	9900	9900	9900	9900	0
209	20231012	163000	126236900	9900	9900	9900	9900	0
210	20231012	162900	126236900	9900	9900	9900	9900	0
211	20231012	162800	126236900	9900	9900	9900	9900	0
212	20231012	162700	126236900	9900	9900	9900	9900	80
213	20231012	162600	126236900	9900	9900	9900	9900	0
214	20231012	162500	126236900	9900	9900	9900	9900	0
215	20231012	162400	126236900	9900	9900	9900	9900	0
216	20231012	162300	126236900	9900	9900	9900	9900	0
217	20231012	162200	126236900	9900	9900	9900	9900	0
218	20231012	162100	126236900	9900	9900	9900	9900	0
219	20231012	162000	126236900	9900	9900	9900	9900	0
220	20231012	161900	126236900	9900	9900	9900	9900	0
221	20231012	161800	126236900	9900	9900	9900	9900	0
222	20231012	161700	126236900	9900	9900	9900	9900	0
223	20231012	161600	126236900	9900	9900	9900	9900	0
224	20231012	161500	126236900	9900	9900	9900	9900	0
225	20231012	161400	126236900	9900	9900	9900	9900	0
226	20231012	161300	126236900	9900	9900	9900	9900	0
227	20231012	161200	126236900	9900	9900	9900	9900	0
228	20231012	161100	126236900	9900	9900	9900	9900	0
229	20231012	161000	126236900	9900	9900	9900	9900	0
230	20231012	160900	126236900	9900	9900	9900	9900	0
231	20231012	160800	126236900	9900	9900	9900	9900	0
232	20231012	160700	126236900	9900	9900	9900	9900	0
233	20231012	160600	126236900	9900	9900	9900	9900	0
234	20231012	160500	126236900	9900	9900	9900	9900	0
235	20231012	160400	126236900	9900	9900	9900	9900	0
236	20231012	160300	126236900	9900	9900	9900	9900	0
237	20231012	160200	126236900	9900	9900	9900	9900	0
238	20231012	160100	126236900	9900	9900	9900	9900	0
239	20231012	160000	126236900	9900	9900	9900	9900	0
240	20231012	155900	126236900	9900	9900	9900	9900	0
241	20231012	155800	126236900	9900	9900	9900	9900	0
242	20231012	155700	126236900	9900	9900	9900	9900	80
243	20231012	155600	126236900	9900	9900	9900	9900	0
244	20231012	155500	126236900	9900	9900	9900	9900	0
245	20231012	155400	126236900	9900	9900	9900	9900	0
246	20231012	155300	126236900	9900	9900	9900	9900	0
247	20231012	155200	126236900	9900	9900	9900	9900	0
248	20231012	155100	126236900	9900	9900	9900	9900	0
249	20231012	155000	126236900	9900	9900	9900	9900	0
250	20231012	154900	126236900	9900	9900	9900	9900	0
251	20231012	154800	126236900	9900	9900	9900	9900	0
252	20231012	154700	126236900	9900	9900	9900	9900	0
253	20231012	154600	126236900	9900	9900	9900	9900	0
254	20231012	154500	126236900	9900	9900	9900	9900	0
255	20231012	154400	126236900	9900	9900	9900	9900	0
256	20231012	154300	126236900	9900	9900	9900	9900	0
257	20231012	154200	126236900	9900	9900	9900	9900	0
258	20231012	154100	126236900	9900	9900	9900	9900	0
259	20231012	154000	126236900	9900	9900	9900	9900	0
260	20231012	153900	126236900	9900	9900	9900	9900	0
261	20231012	153800	126236900	9900	9900	9900	9900	0
262	20231012	153700	126236900	9900	9900	9900	9900	0
263	20231012	153600	126236900	9900	9900	9900	9900	0
264	20231012	153500	126236900	9900	9900	9900	9900	0
265	20231012	153400	126236900	9900	9900	9900	9900	0
266	20231012	153300	126236900	9900	9900	9900	9900	0
267	20231012	153200	126236900	9900	9900	9900	9900	0
268	20231012	153100	126236900	9900	9900	9900	9900	0
269	20231012	153000	126236900	9900	9900	9900	9900	80
270	20231012	152900	125444900	9910	9910	9910	9910	0
271	20231012	152800	125444900	9910	9910	9910	9910	0
272	20231012	152700	125444900	9910	9910	9910	9910	0
273	20231012	152600	125444900	9910	9910	9910	9910	0
274	20231012	152500	125444900	9910	9910	9910	9910	0
275	20231012	152400	125444900	9910	9910	9910	9910	0
276	20231012	152300	125444900	9910	9910	9910	9910	0
277	20231012	152200	125444900	9910	9910	9910	9910	0
278	20231012	152100	125444900	9910	9910	9910	9910	0
279	20231012	152000	125444900	9910	9910	9910	9910	0
280	20231012	151900	125444900	9910	9880	9910	9880	13
281	20231012	151800	125316430	9910	9910	9910	9910	0
282	20231012	151700	125316430	9910	9910	9910	9910	0
283	20231012	151600	125316430	9910	9910	9910	9910	0
284	20231012	151500	125316430	9910	9910	9910	9910	0
285	20231012	151400	125316430	9910	9910	9910	9910	0
286	20231012	151300	125316430	9910	9910	9910	9910	0
287	20231012	151200	125316430	9910	9910	9910	9910	0
288	20231012	151100	125316430	9910	9910	9910	9910	0
289	20231012	151000	125316430	9910	9910	9910	9910	0
290	20231012	150900	125316430	9910	9910	9910	9910	0
291	20231012	150800	125316430	9910	9910	9910	9910	1
292	20231012	150700	125306520	9880	9880	9880	9880	0
293	20231012	150600	125306520	9880	9880	9880	9880	19
294	20231012	150500	125118800	9880	9880	9880	9880	0
295	20231012	150400	125118800	9880	9880	9880	9880	59
296	20231012	150300	124535880	9890	9890	9890	9890	1
297	20231012	150200	124525990	9890	9890	9890	9890	9
298	20231012	150100	124436980	9930	9930	9930	9930	0
299	20231012	150000	124436980	9930	9930	9930	9930	0
300	20231012	145900	124436980	9930	9930	9930	9930	0
301	20231012	145800	124436980	9930	9930	9930	9930	0
302	20231012	145700	124436980	9930	9930	9930	9930	0
303	20231012	145600	124436980	9930	9930	9930	9930	0
304	20231012	145500	124436980	9930	9930	9930	9930	0
305	20231012	145400	124436980	9930	9930	9930	9930	0
306	20231012	145300	124436980	9930	9930	9930	9930	0
307	20231012	145200	124436980	9930	9930	9930	9930	0
308	20231012	145100	124436980	9930	9930	9930	9930	0
309	20231012	145000	124436980	9930	9930	9930	9930	0
310	20231012	144900	124436980	9930	9930	9930	9930	0
311	20231012	144800	124436980	9930	9930	9930	9930	0
312	20231012	144700	124436980	9930	9930	9930	9930	0
313	20231012	144600	124436980	9930	9930	9930	9930	0
314	20231012	144500	124436980	9930	9930	9930	9930	0
315	20231012	144400	124436980	9930	9930	9930	9930	0
316	20231012	144300	124436980	9930	9930	9930	9930	0
317	20231012	144200	124436980	9930	9930	9930	9930	0
318	20231012	144100	124436980	9930	9930	9930	9930	0
319	20231012	144000	124436980	9930	9930	9930	9930	0
320	20231012	143900	124436980	9930	9930	9930	9930	0
321	20231012	143800	124436980	9930	9930	9930	9930	0
322	20231012	143700	124436980	9930	9900	9930	9900	20
323	20231012	143600	124238410	9920	9920	9920	9920	0
324	20231012	143500	124238410	9920	9920	9920	9920	0
325	20231012	143400	124238410	9920	9880	9920	9880	273
326	20231012	143300	121530290	9880	9880	9880	9880	3
327	20231012	143200	121500650	9900	9900	9900	9900	0
328	20231012	143100	121500650	9900	9900	9900	9900	0
329	20231012	143000	121500650	9900	9900	9900	9900	0
330	20231012	142900	121500650	9900	9900	9900	9900	1
331	20231012	142800	121490750	9920	9920	9920	9920	0
332	20231012	142700	121490750	9920	9920	9920	9920	0
333	20231012	142600	121490750	9920	9920	9920	9920	0
334	20231012	142500	121490750	9920	9920	9920	9920	0
335	20231012	142400	121490750	9920	9920	9920	9920	0
336	20231012	142300	121490750	9920	9920	9920	9920	0
337	20231012	142200	121490750	9920	9920	9920	9920	0
338	20231012	142100	121490750	9920	9920	9920	9920	0
339	20231012	142000	121490750	9920	9920	9920	9920	0
340	20231012	141900	121490750	9920	9920	9920	9920	0
341	20231012	141800	121490750	9920	9920	9920	9920	0
342	20231012	141700	121490750	9920	9920	9920	9920	1
343	20231012	141600	121480830	9870	9870	9870	9870	70
344	20231012	141500	120789930	9870	9870	9870	9870	0
345	20231012	141400	120789930	9870	9870	9870	9870	0
346	20231012	141300	120789930	9870	9870	9870	9870	0
347	20231012	141200	120789930	9870	9870	9870	9870	30
348	20231012	141100	120493830	9920	9920	9920	9920	0
349	20231012	141000	120493830	9920	9870	9920	9870	52
350	20231012	140900	119980540	9920	9920	9920	9920	0
351	20231012	140800	119980540	9920	9920	9920	9920	0
352	20231012	140700	119980540	9920	9920	9920	9920	0
353	20231012	140600	119980540	9920	9920	9920	9920	0
354	20231012	140500	119980540	9920	9920	9920	9920	0
355	20231012	140400	119980540	9920	9920	9920	9920	0
356	20231012	140300	119980540	9920	9920	9920	9920	0
357	20231012	140200	119980540	9920	9920	9920	9920	0
358	20231012	140100	119980540	9920	9920	9920	9920	0
359	20231012	140000	119980540	9920	9920	9920	9920	0
360	20231012	135900	119980540	9920	9920	9920	9920	0
361	20231012	135800	119980540	9920	9920	9920	9920	0
362	20231012	135700	119980540	9920	9920	9920	9920	0
363	20231012	135600	119980540	9920	9920	9920	9920	0
364	20231012	135500	119980540	9920	9920	9920	9920	0
365	20231012	135400	119980540	9920	9920	9920	9920	0
366	20231012	135300	119980540	9920	9920	9920	9920	0
367	20231012	135200	119980540	9920	9920	9920	9920	0
368	20231012	135100	119980540	9920	9920	9920	9920	0
369	20231012	135000	119980540	9920	9920	9920	9920	0
370	20231012	134900	119980540	9920	9920	9920	9920	0
371	20231012	134800	119980540	9920	9920	9920	9920	0
372	20231012	134700	119980540	9920	9920	9920	9920	0
373	20231012	134600	119980540	9920	9920	9920	9920	0
374	20231012	134500	119980540	9920	9920	9920	9920	0
375	20231012	134400	119980540	9920	9920	9920	9920	0
376	20231012	134300	119980540	9920	9920	9920	9920	0
377	20231012	134200	119980540	9920	9920	9920	9920	0
378	20231012	134100	119980540	9920	9920	9920	9920	0
379	20231012	134000	119980540	9920	9920	9920	9920	0
380	20231012	133900	119980540	9920	9920	9920	9920	0
381	20231012	133800	119980540	9920	9920	9920	9920	0
382	20231012	133700	119980540	9920	9920	9920	9920	0
383	20231012	133600	119980540	9920	9920	9920	9920	0
384	20231012	133500	119980540	9920	9920	9920	9920	0
385	20231012	133400	119980540	9920	9920	9920	9920	0
386	20231012	133300	119980540	9920	9920	9920	9920	0
387	20231012	133200	119980540	9920	9920	9920	9920	0
388	20231012	133100	119980540	9920	9920	9920	9920	0
389	20231012	133000	119980540	9920	9920	9920	9920	0
390	20231012	132900	119980540	9920	9920	9920	9920	0
391	20231012	132800	119980540	9920	9920	9920	9920	0
392	20231012	132700	119980540	9920	9920	9920	9920	0
393	20231012	132600	119980540	9920	9920	9920	9920	0
394	20231012	132500	119980540	9920	9920	9920	9920	0
395	20231012	132400	119980540	9920	9920	9920	9920	0
396	20231012	132300	119980540	9920	9920	9920	9920	0
397	20231012	132200	119980540	9920	9920	9920	9920	1
398	20231012	132100	119970620	9860	9860	9860	9860	0
399	20231012	132000	119970620	9860	9860	9860	9860	0
400	20231012	131900	119970620	9860	9860	9860	9860	0
401	20231012	131800	119970620	9860	9860	9860	9860	0
402	20231012	131700	119970620	9860	9860	9860	9860	0
403	20231012	131600	119970620	9860	9860	9860	9860	0
404	20231012	131500	119970620	9860	9860	9860	9860	0
405	20231012	131400	119970620	9860	9860	9860	9860	0
406	20231012	131300	119970620	9860	9860	9860	9860	0
407	20231012	131200	119970620	9860	9900	9900	9860	5000
408	20231012	131100	70610420	9900	9900	9900	9900	0
409	20231012	131000	70610420	9900	9900	9900	9900	53
410	20231012	130900	70085720	9900	9900	9900	9900	0
411	20231012	130800	70085720	9900	9900	9900	9900	0
412	20231012	130700	70085720	9900	9900	9900	9900	0
413	20231012	130600	70085720	9900	9900	9900	9900	0
414	20231012	130500	70085720	9900	9900	9900	9900	100
415	20231012	130400	69095720	9910	9910	9910	9910	197
416	20231012	130300	67143450	9910	9910	9910	9910	0
417	20231012	130200	67143450	9910	9910	9910	9910	0
418	20231012	130100	67143450	9910	9910	9910	9910	0
419	20231012	130000	67143450	9910	9910	9910	9910	0
420	20231012	125900	67143450	9910	9910	9910	9910	0
421	20231012	125800	67143450	9910	9910	9910	9910	11
422	20231012	125700	67034440	9940	9940	9940	9940	0
423	20231012	125600	67034440	9940	9940	9940	9940	0
424	20231012	125500	67034440	9940	9940	9940	9940	0
425	20231012	125400	67034440	9940	9940	9940	9940	0
426	20231012	125300	67034440	9940	9940	9940	9940	0
427	20231012	125200	67034440	9940	9940	9940	9940	0
428	20231012	125100	67034440	9940	9940	9940	9940	0
429	20231012	125000	67034440	9940	9940	9940	9940	0
430	20231012	124900	67034440	9940	9940	9940	9940	1
431	20231012	124800	67024500	9910	9910	9910	9910	0
432	20231012	124700	67024500	9910	9910	9910	9910	3
433	20231012	124600	66994770	9940	9940	9940	9940	0
434	20231012	124500	66994770	9940	9940	9940	9940	0
435	20231012	124400	66994770	9940	9940	9940	9940	0
436	20231012	124300	66994770	9940	9940	9940	9940	0
437	20231012	124200	66994770	9940	9940	9940	9940	0
438	20231012	124100	66994770	9940	9940	9940	9940	0
439	20231012	124000	66994770	9940	9940	9940	9940	0
440	20231012	123900	66994770	9940	9940	9940	9940	0
441	20231012	123800	66994770	9940	9940	9940	9940	0
442	20231012	123700	66994770	9940	9940	9940	9940	0
443	20231012	123600	66994770	9940	9940	9940	9940	0
444	20231012	123500	66994770	9940	9940	9940	9940	0
445	20231012	123400	66994770	9940	9940	9940	9940	0
446	20231012	123300	66994770	9940	9940	9940	9940	0
447	20231012	123200	66994770	9940	9940	9940	9940	0
448	20231012	123100	66994770	9940	9940	9940	9940	0
449	20231012	123000	66994770	9940	9940	9940	9940	0
450	20231012	122900	66994770	9940	9940	9940	9940	0
451	20231012	122800	66994770	9940	9940	9940	9940	7
452	20231012	122700	66925190	9940	9940	9940	9940	0
453	20231012	122600	66925190	9940	9940	9940	9940	0
454	20231012	122500	66925190	9940	9940	9940	9940	0
455	20231012	122400	66925190	9940	9940	9940	9940	0
456	20231012	122300	66925190	9940	9940	9940	9940	0
457	20231012	122200	66925190	9940	9940	9940	9940	0
458	20231012	122100	66925190	9940	9940	9940	9940	0
459	20231012	122000	66925190	9940	9940	9940	9940	0
460	20231012	121900	66925190	9940	9940	9940	9940	0
461	20231012	121800	66925190	9940	9940	9940	9940	0
462	20231012	121700	66925190	9940	9940	9940	9940	0
463	20231012	121600	66925190	9940	9940	9940	9940	0
464	20231012	121500	66925190	9940	9940	9940	9940	0
465	20231012	121400	66925190	9940	9940	9940	9940	0
466	20231012	121300	66925190	9940	9940	9940	9940	0
467	20231012	121200	66925190	9940	9940	9940	9940	0
468	20231012	121100	66925190	9940	9940	9940	9940	0
469	20231012	121000	66925190	9940	9940	9940	9940	0
470	20231012	120900	66925190	9940	9940	9940	9940	0
471	20231012	120800	66925190	9940	9940	9940	9940	0
472	20231012	120700	66925190	9940	9940	9940	9940	0
473	20231012	120600	66925190	9940	9940	9940	9940	0
474	20231012	120500	66925190	9940	9940	9940	9940	0
475	20231012	120400	66925190	9940	9940	9940	9940	0
476	20231012	120300	66925190	9940	9940	9940	9940	0
477	20231012	120200	66925190	9940	9940	9940	9940	0
478	20231012	120100	66925190	9940	9940	9940	9940	0
479	20231012	120000	66925190	9940	9940	9940	9940	0
480	20231012	115900	66925190	9940	9940	9940	9940	0
481	20231012	115800	66925190	9940	9940	9940	9940	0
482	20231012	115700	66925190	9940	9940	9940	9940	0
483	20231012	115600	66925190	9940	9940	9940	9940	0
484	20231012	115500	66925190	9940	9940	9940	9940	0
485	20231012	115400	66925190	9940	9940	9940	9940	0
486	20231012	115300	66925190	9940	9940	9940	9940	0
487	20231012	115200	66925190	9940	9940	9940	9940	0
488	20231012	115100	66925190	9940	9940	9940	9940	0
489	20231012	115000	66925190	9940	9940	9940	9940	0
490	20231012	114900	66925190	9940	9940	9940	9940	0
491	20231012	114800	66925190	9940	9940	9940	9940	0
492	20231012	114700	66925190	9940	9940	9940	9940	0
493	20231012	114600	66925190	9940	9940	9940	9940	0
494	20231012	114500	66925190	9940	9940	9940	9940	0
495	20231012	114400	66925190	9940	9940	9940	9940	0
496	20231012	114300	66925190	9940	9940	9940	9940	0
497	20231012	114200	66925190	9940	9940	9940	9940	0
498	20231012	114100	66925190	9940	9940	9940	9940	0
499	20231012	114000	66925190	9940	9940	9940	9940	0
500	20231012	113900	66925190	9940	9940	9940	9940	11
501	20231012	113800	66815850	9960	9960	9960	9960	0
502	20231012	113700	66815850	9960	9960	9960	9960	0
503	20231012	113600	66815850	9960	9960	9960	9960	0
504	20231012	113500	66815850	9960	9960	9960	9960	0
505	20231012	113400	66815850	9960	9960	9960	9960	1
506	20231012	113300	66805890	9940	9940	9940	9940	34
507	20231012	113200	66467930	9950	9950	9950	9950	1
508	20231012	113100	66457980	9970	9970	9970	9970	0
509	20231012	113000	66457980	9970	9970	9970	9970	0
510	20231012	112900	66457980	9970	9970	9970	9970	0
511	20231012	112800	66457980	9970	9970	9970	9970	0
512	20231012	112700	66457980	9970	9970	9970	9970	0
513	20231012	112600	66457980	9970	9970	9970	9970	0
514	20231012	112500	66457980	9970	9970	9970	9970	0
515	20231012	112400	66457980	9970	9970	9970	9970	0
516	20231012	112300	66457980	9970	9970	9970	9970	0
517	20231012	112200	66457980	9970	9970	9970	9970	0
518	20231012	112100	66457980	9970	9970	9970	9970	0
519	20231012	112000	66457980	9970	9970	9970	9970	2
520	20231012	111900	66438040	9960	9960	9960	9960	4
521	20231012	111800	66398200	9970	9970	9970	9970	0
522	20231012	111700	66398200	9970	9970	9970	9970	0
523	20231012	111600	66398200	9970	9970	9970	9970	0
524	20231012	111500	66398200	9970	9970	9970	9970	0
525	20231012	111400	66398200	9970	9970	9970	9970	0
526	20231012	111300	66398200	9970	9970	9970	9970	0
527	20231012	111200	66398200	9970	9970	9970	9970	0
528	20231012	111100	66398200	9970	9970	9970	9970	0
529	20231012	111000	66398200	9970	9970	9970	9970	0
530	20231012	110900	66398200	9970	9970	9970	9970	0
531	20231012	110800	66398200	9970	9970	9970	9970	0
532	20231012	110700	66398200	9970	9970	9970	9970	0
533	20231012	110600	66398200	9970	9970	9970	9970	0
534	20231012	110500	66398200	9970	9970	9970	9970	0
535	20231012	110400	66398200	9970	9970	9970	9970	0
536	20231012	110300	66398200	9970	9970	9970	9970	0
537	20231012	110200	66398200	9970	9970	9970	9970	0
538	20231012	110100	66398200	9970	9970	9970	9970	0
539	20231012	110000	66398200	9970	9970	9970	9970	0
540	20231012	105900	66398200	9970	9970	9970	9970	11
541	20231012	105800	66288530	9980	9980	9980	9980	0
542	20231012	105700	66288530	9980	9980	9980	9980	0
543	20231012	105600	66288530	9980	9980	9980	9980	0
544	20231012	105500	66288530	9980	9980	9980	9980	0
545	20231012	105400	66288530	9980	9980	9980	9980	0
546	20231012	105300	66288530	9980	9980	9980	9980	0
547	20231012	105200	66288530	9980	9980	9980	9980	0
548	20231012	105100	66288530	9980	9980	9980	9980	0
549	20231012	105000	66288530	9980	9980	9980	9980	1
550	20231012	104900	66278550	9950	9920	9950	9920	1767
551	20231012	104800	48726050	9920	9910	9920	9910	2305
552	20231012	104700	25883000	9880	9880	9880	9880	0
553	20231012	104600	25883000	9880	9880	9880	9880	0
554	20231012	104500	25883000	9880	9880	9880	9880	0
555	20231012	104400	25883000	9880	9880	9880	9880	0
556	20231012	104300	25883000	9880	9880	9880	9880	20
557	20231012	104200	25685400	9880	9880	9880	9880	0
558	20231012	104100	25685400	9880	9910	9910	9880	110
559	20231012	104000	24598570	9900	9900	9900	9900	0
560	20231012	103900	24598570	9900	9900	9900	9900	0
561	20231012	103800	24598570	9900	9900	9900	9900	0
562	20231012	103700	24598570	9900	9900	9900	9900	0
563	20231012	103600	24598570	9900	9900	9900	9890	143
564	20231012	103500	23184090	9910	9910	9910	9910	0
565	20231012	103400	23184090	9910	9910	9910	9910	0
566	20231012	103300	23184090	9910	9910	9910	9910	1
567	20231012	103200	23174180	9900	9900	9900	9900	40
568	20231012	103100	22778180	9910	9910	9910	9910	0
569	20231012	103000	22778180	9910	9910	9910	9910	0
570	20231012	102900	22778180	9910	9910	9910	9910	0
571	20231012	102800	22778180	9910	9910	9910	9910	0
572	20231012	102700	22778180	9910	9910	9910	9910	0
573	20231012	102600	22778180	9910	9910	9910	9910	0
574	20231012	102500	22778180	9910	9910	9910	9910	0
575	20231012	102400	22778180	9910	9910	9910	9910	1
576	20231012	102300	22768270	9900	9900	9900	9900	49
577	20231012	102200	22283170	9900	9900	9900	9900	0
578	20231012	102100	22283170	9900	9900	9900	9900	0
579	20231012	102000	22283170	9900	9900	9900	9900	11
580	20231012	101900	22174270	9900	9900	9900	9900	0
581	20231012	101800	22174270	9900	9900	9900	9900	0
582	20231012	101700	22174270	9900	9900	9900	9900	0
583	20231012	101600	22174270	9900	9900	9900	9900	0
584	20231012	101500	22174270	9900	9900	9900	9900	0
585	20231012	101400	22174270	9900	9900	9900	9900	0
586	20231012	101300	22174270	9900	9900	9900	9900	0
587	20231012	101200	22174270	9900	9900	9900	9900	0
588	20231012	101100	22174270	9900	9900	9900	9900	0
589	20231012	101000	22174270	9900	9900	9900	9900	0
590	20231012	100900	22174270	9900	9900	9900	9900	1
591	20231012	100800	22164370	9880	9880	9880	9880	185
592	20231012	100700	20336570	9900	9900	9900	9900	0
593	20231012	100600	20336570	9900	9900	9900	9900	0
594	20231012	100500	20336570	9900	9900	9900	9900	0
595	20231012	100400	20336570	9900	9900	9900	9900	1
596	20231012	100300	20326670	9910	9910	9910	9910	0
597	20231012	100200	20326670	9910	9910	9910	9910	0
598	20231012	100100	20326670	9910	9910	9910	9910	2
599	20231012	100000	20306850	9910	9910	9910	9910	0
600	20231012	095900	20306850	9910	9910	9910	9910	1
601	20231012	095800	20296940	9880	9880	9880	9880	2
602	20231012	095700	20277180	9910	9910	9910	9910	0
603	20231012	095600	20277180	9910	9910	9910	9910	0
604	20231012	095500	20277180	9910	9910	9910	9890	12
605	20231012	095400	20158460	9910	9910	9910	9910	1
606	20231012	095300	20148550	9880	9880	9880	9880	0
607	20231012	095200	20148550	9880	9880	9880	9880	0
608	20231012	095100	20148550	9880	9880	9880	9880	0
609	20231012	095000	20148550	9880	9880	9880	9880	270
610	20231012	094900	17480950	9880	9880	9880	9880	0
611	20231012	094800	17480950	9880	9890	9890	9880	1000
612	20231012	094700	7600450	9930	9930	9930	9930	0
613	20231012	094600	7600450	9930	9930	9930	9930	0
614	20231012	094500	7600450	9930	9930	9930	9930	0
615	20231012	094400	7600450	9930	9930	9930	9930	0
616	20231012	094300	7600450	9930	9930	9930	9930	0
617	20231012	094200	7600450	9930	9930	9930	9930	0
618	20231012	094100	7600450	9930	9930	9930	9930	0
619	20231012	094000	7600450	9930	9930	9930	9930	0
620	20231012	093900	7600450	9930	9930	9930	9930	0
621	20231012	093800	7600450	9930	9930	9930	9930	0
622	20231012	093700	7600450	9930	9930	9930	9930	0
623	20231012	093600	7600450	9930	9930	9930	9930	0
624	20231012	093500	7600450	9930	9930	9930	9930	0
625	20231012	093400	7600450	9930	9930	9930	9930	0
626	20231012	093300	7600450	9930	9930	9930	9930	0
627	20231012	093200	7600450	9930	9930	9930	9930	0
628	20231012	093100	7600450	9930	9930	9930	9930	0
629	20231012	093000	7600450	9930	9930	9930	9930	0
630	20231012	092900	7600450	9930	9930	9930	9930	0
631	20231012	092800	7600450	9930	9930	9930	9930	30
632	20231012	092700	7302550	9940	9940	9940	9940	0
633	20231012	092600	7302550	9940	9940	9940	9940	0
634	20231012	092500	7302550	9940	9940	9940	9940	0
635	20231012	092400	7302550	9940	9940	9940	9940	0
636	20231012	092300	7302550	9940	9940	9940	9940	1
637	20231012	092200	7292610	9870	9870	9870	9870	0
638	20231012	092100	7292610	9870	9940	9940	9870	401
639	20231012	092000	3334670	9930	9930	9930	9930	0
640	20231012	091900	3334670	9930	9900	9930	9900	18
641	20231012	091800	3156440	9900	9900	9900	9890	302
642	20231012	091700	168640	9930	9930	9930	9930	0
643	20231012	091600	168640	9930	9930	9930	9930	0
644	20231012	091500	168640	9930	9930	9930	9930	0
645	20231012	091400	168640	9930	9930	9930	9930	0
646	20231012	091300	168640	9930	9930	9930	9930	3
647	20231012	091200	138850	9960	9960	9960	9960	0
648	20231012	091100	138850	9960	9960	9960	9960	0
649	20231012	091000	138850	9960	9900	9960	9900	12
650	20231012	090900	19930	9960	9960	9960	9960	1
651	20231012	090800	9970	9970	9970	9970	9970	0
652	20231012	090700	9970	9970	9970	9970	9970	0
653	20231012	090600	9970	9970	9970	9970	9970	0
654	20231012	090500	9970	9970	9970	9970	9970	0
655	20231012	090400	9970	9970	9970	9970	9970	0
656	20231012	090300	9970	9970	9970	9970	9970	0
657	20231012	090200	9970	9970	9970	9970	9970	0
658	20231012	090100	9970	9970	9970	9970	9970	0
659	20231012	090000	9970	9970	9970	9970	9970	1