KissMeData/225190/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	202100	44733650	9800	9800	9800	9800	90
3	20231016	202000	44733650	9800	9800	9800	9800	0
4	20231016	201900	44733650	9800	9800	9800	9800	0
5	20231016	201800	44733650	9800	9800	9800	9800	0
6	20231016	201700	44733650	9800	9800	9800	9800	0
7	20231016	201600	44733650	9800	9800	9800	9800	0
8	20231016	201500	44733650	9800	9800	9800	9800	0
9	20231016	201400	44733650	9800	9800	9800	9800	0
10	20231016	201300	44733650	9800	9800	9800	9800	0
11	20231016	201200	44733650	9800	9800	9800	9800	0
12	20231016	201100	44733650	9800	9800	9800	9800	0
13	20231016	201000	44733650	9800	9800	9800	9800	0
14	20231016	200900	44733650	9800	9800	9800	9800	0
15	20231016	200800	44733650	9800	9800	9800	9800	0
16	20231016	200700	44733650	9800	9800	9800	9800	0
17	20231016	200600	44733650	9800	9800	9800	9800	0
18	20231016	200500	44733650	9800	9800	9800	9800	0
19	20231016	200400	44733650	9800	9800	9800	9800	0
20	20231016	200300	44733650	9800	9800	9800	9800	0
21	20231016	200200	44733650	9800	9800	9800	9800	0
22	20231016	200100	44733650	9800	9800	9800	9800	0
23	20231016	200000	44733650	9800	9800	9800	9800	0
24	20231016	195900	44733650	9800	9800	9800	9800	0
25	20231016	195800	44733650	9800	9800	9800	9800	0
26	20231016	195700	44733650	9800	9800	9800	9800	0
27	20231016	195600	44733650	9800	9800	9800	9800	0
28	20231016	195500	44733650	9800	9800	9800	9800	0
29	20231016	195400	44733650	9800	9800	9800	9800	0
30	20231016	195300	44733650	9800	9800	9800	9800	0
31	20231016	195200	44733650	9800	9800	9800	9800	0
32	20231016	195100	44733650	9800	9800	9800	9800	90
33	20231016	195000	44733650	9800	9800	9800	9800	0
34	20231016	194900	44733650	9800	9800	9800	9800	0
35	20231016	194800	44733650	9800	9800	9800	9800	0
36	20231016	194700	44733650	9800	9800	9800	9800	0
37	20231016	194600	44733650	9800	9800	9800	9800	0
38	20231016	194500	44733650	9800	9800	9800	9800	0
39	20231016	194400	44733650	9800	9800	9800	9800	0
40	20231016	194300	44733650	9800	9800	9800	9800	0
41	20231016	194200	44733650	9800	9800	9800	9800	0
42	20231016	194100	44733650	9800	9800	9800	9800	0
43	20231016	194000	44733650	9800	9800	9800	9800	0
44	20231016	193900	44733650	9800	9800	9800	9800	0
45	20231016	193800	44733650	9800	9800	9800	9800	0
46	20231016	193700	44733650	9800	9800	9800	9800	0
47	20231016	193600	44733650	9800	9800	9800	9800	0
48	20231016	193500	44733650	9800	9800	9800	9800	0
49	20231016	193400	44733650	9800	9800	9800	9800	0
50	20231016	193300	44733650	9800	9800	9800	9800	0
51	20231016	193200	44733650	9800	9800	9800	9800	0
52	20231016	193100	44733650	9800	9800	9800	9800	0
53	20231016	193000	44733650	9800	9800	9800	9800	0
54	20231016	192900	44733650	9800	9800	9800	9800	0
55	20231016	192800	44733650	9800	9800	9800	9800	0
56	20231016	192700	44733650	9800	9800	9800	9800	0
57	20231016	192600	44733650	9800	9800	9800	9800	0
58	20231016	192500	44733650	9800	9800	9800	9800	0
59	20231016	192400	44733650	9800	9800	9800	9800	0
60	20231016	192300	44733650	9800	9800	9800	9800	0
61	20231016	192200	44733650	9800	9800	9800	9800	0
62	20231016	192100	44733650	9800	9800	9800	9800	90
63	20231016	192000	44733650	9800	9800	9800	9800	0
64	20231016	191900	44733650	9800	9800	9800	9800	0
65	20231016	191800	44733650	9800	9800	9800	9800	0
66	20231016	191700	44733650	9800	9800	9800	9800	0
67	20231016	191600	44733650	9800	9800	9800	9800	0
68	20231016	191500	44733650	9800	9800	9800	9800	0
69	20231016	191400	44733650	9800	9800	9800	9800	0
70	20231016	191300	44733650	9800	9800	9800	9800	0
71	20231016	191200	44733650	9800	9800	9800	9800	0
72	20231016	191100	44733650	9800	9800	9800	9800	0
73	20231016	191000	44733650	9800	9800	9800	9800	0
74	20231016	190900	44733650	9800	9800	9800	9800	0
75	20231016	190800	44733650	9800	9800	9800	9800	0
76	20231016	190700	44733650	9800	9800	9800	9800	0
77	20231016	190600	44733650	9800	9800	9800	9800	0
78	20231016	190500	44733650	9800	9800	9800	9800	0
79	20231016	190400	44733650	9800	9800	9800	9800	0
80	20231016	190300	44733650	9800	9800	9800	9800	0
81	20231016	190200	44733650	9800	9800	9800	9800	0
82	20231016	190100	44733650	9800	9800	9800	9800	0
83	20231016	190000	44733650	9800	9800	9800	9800	0
84	20231016	185900	44733650	9800	9800	9800	9800	0
85	20231016	185800	44733650	9800	9800	9800	9800	0
86	20231016	185700	44733650	9800	9800	9800	9800	0
87	20231016	185600	44733650	9800	9800	9800	9800	0
88	20231016	185500	44733650	9800	9800	9800	9800	0
89	20231016	185400	44733650	9800	9800	9800	9800	0
90	20231016	185300	44733650	9800	9800	9800	9800	0
91	20231016	185200	44733650	9800	9800	9800	9800	0
92	20231016	185100	44733650	9800	9800	9800	9800	90
93	20231016	185000	44733650	9800	9800	9800	9800	0
94	20231016	184900	44733650	9800	9800	9800	9800	0
95	20231016	184800	44733650	9800	9800	9800	9800	0
96	20231016	184700	44733650	9800	9800	9800	9800	0
97	20231016	184600	44733650	9800	9800	9800	9800	0
98	20231016	184500	44733650	9800	9800	9800	9800	0
99	20231016	184400	44733650	9800	9800	9800	9800	0
100	20231016	184300	44733650	9800	9800	9800	9800	0
101	20231016	184200	44733650	9800	9800	9800	9800	0
102	20231016	184100	44733650	9800	9800	9800	9800	0
103	20231016	184000	44733650	9800	9800	9800	9800	0
104	20231016	183900	44733650	9800	9800	9800	9800	0
105	20231016	183800	44733650	9800	9800	9800	9800	0
106	20231016	183700	44733650	9800	9800	9800	9800	0
107	20231016	183600	44733650	9800	9800	9800	9800	0
108	20231016	183500	44733650	9800	9800	9800	9800	0
109	20231016	183400	44733650	9800	9800	9800	9800	0
110	20231016	183300	44733650	9800	9800	9800	9800	0
111	20231016	183200	44733650	9800	9800	9800	9800	0
112	20231016	183100	44733650	9800	9800	9800	9800	0
113	20231016	183000	44733650	9800	9800	9800	9800	0
114	20231016	182900	44733650	9800	9800	9800	9800	0
115	20231016	182800	44733650	9800	9800	9800	9800	0
116	20231016	182700	44733650	9800	9800	9800	9800	0
117	20231016	182600	44733650	9800	9800	9800	9800	0
118	20231016	182500	44733650	9800	9800	9800	9800	0
119	20231016	182400	44733650	9800	9800	9800	9800	0
120	20231016	182300	44733650	9800	9800	9800	9800	0
121	20231016	182200	44733650	9800	9800	9800	9800	0
122	20231016	182100	44733650	9800	9800	9800	9800	90
123	20231016	182000	44733650	9800	9800	9800	9800	0
124	20231016	181900	44733650	9800	9800	9800	9800	0
125	20231016	181800	44733650	9800	9800	9800	9800	0
126	20231016	181700	44733650	9800	9800	9800	9800	0
127	20231016	181600	44733650	9800	9800	9800	9800	0
128	20231016	181500	44733650	9800	9800	9800	9800	0
129	20231016	181400	44733650	9800	9800	9800	9800	0
130	20231016	181300	44733650	9800	9800	9800	9800	0
131	20231016	181200	44733650	9800	9800	9800	9800	0
132	20231016	181100	44733650	9800	9800	9800	9800	0
133	20231016	181000	44733650	9800	9800	9800	9800	0
134	20231016	180900	44733650	9800	9800	9800	9800	0
135	20231016	180800	44733650	9800	9800	9800	9800	0
136	20231016	180700	44733650	9800	9800	9800	9800	0
137	20231016	180600	44733650	9800	9800	9800	9800	0
138	20231016	180500	44733650	9800	9800	9800	9800	0
139	20231016	180400	44733650	9800	9800	9800	9800	0
140	20231016	180300	44733650	9800	9800	9800	9800	0
141	20231016	180200	44733650	9800	9800	9800	9800	0
142	20231016	180100	44733650	9800	9800	9800	9800	0
143	20231016	180000	44733650	9800	9800	9800	9800	0
144	20231016	175900	44733650	9800	9800	9800	9800	0
145	20231016	175800	44733650	9800	9800	9800	9800	0
146	20231016	175700	44733650	9800	9800	9800	9800	0
147	20231016	175600	44733650	9800	9800	9800	9800	0
148	20231016	175500	44733650	9800	9800	9800	9800	0
149	20231016	175400	44733650	9800	9800	9800	9800	0
150	20231016	175300	44733650	9800	9800	9800	9800	0
151	20231016	175200	44733650	9800	9800	9800	9800	0
152	20231016	175100	44733650	9800	9800	9800	9800	90
153	20231016	175000	44733650	9800	9800	9800	9800	0
154	20231016	174900	44733650	9800	9800	9800	9800	0
155	20231016	174800	44733650	9800	9800	9800	9800	0
156	20231016	174700	44733650	9800	9800	9800	9800	0
157	20231016	174600	44733650	9800	9800	9800	9800	0
158	20231016	174500	44733650	9800	9800	9800	9800	0
159	20231016	174400	44733650	9800	9800	9800	9800	0
160	20231016	174300	44733650	9800	9800	9800	9800	0
161	20231016	174200	44733650	9800	9800	9800	9800	0
162	20231016	174100	44733650	9800	9800	9800	9800	0
163	20231016	174000	44733650	9800	9800	9800	9800	0
164	20231016	173900	44733650	9800	9800	9800	9800	0
165	20231016	173800	44733650	9800	9800	9800	9800	0
166	20231016	173700	44733650	9800	9800	9800	9800	0
167	20231016	173600	44733650	9800	9800	9800	9800	0
168	20231016	173500	44733650	9800	9800	9800	9800	0
169	20231016	173400	44733650	9800	9800	9800	9800	0
170	20231016	173300	44733650	9800	9800	9800	9800	0
171	20231016	173200	44733650	9800	9800	9800	9800	0
172	20231016	173100	44733650	9800	9800	9800	9800	0
173	20231016	173000	44733650	9800	9800	9800	9800	0
174	20231016	172900	44733650	9800	9800	9800	9800	0
175	20231016	172800	44733650	9800	9800	9800	9800	0
176	20231016	172700	44733650	9800	9800	9800	9800	0
177	20231016	172600	44733650	9800	9800	9800	9800	0
178	20231016	172500	44733650	9800	9800	9800	9800	0
179	20231016	172400	44733650	9800	9800	9800	9800	0
180	20231016	172300	44733650	9800	9800	9800	9800	0
181	20231016	172200	44733650	9800	9800	9800	9800	0
182	20231016	172100	44733650	9800	9800	9800	9800	90
183	20231016	172000	44733650	9800	9800	9800	9800	0
184	20231016	171900	44733650	9800	9800	9800	9800	0
185	20231016	171800	44733650	9800	9800	9800	9800	0
186	20231016	171700	44733650	9800	9800	9800	9800	0
187	20231016	171600	44733650	9800	9800	9800	9800	0
188	20231016	171500	44733650	9800	9800	9800	9800	0
189	20231016	171400	44733650	9800	9800	9800	9800	0
190	20231016	171300	44733650	9800	9800	9800	9800	0
191	20231016	171200	44733650	9800	9800	9800	9800	0
192	20231016	171100	44733650	9800	9800	9800	9800	0
193	20231016	171000	44733650	9800	9800	9800	9800	0
194	20231016	170900	44733650	9800	9800	9800	9800	0
195	20231016	170800	44733650	9800	9800	9800	9800	0
196	20231016	170700	44733650	9800	9800	9800	9800	0
197	20231016	170600	44733650	9800	9800	9800	9800	0
198	20231016	170500	44733650	9800	9800	9800	9800	0
199	20231016	170400	44733650	9800	9800	9800	9800	0
200	20231016	170300	44733650	9800	9800	9800	9800	0
201	20231016	170200	44733650	9800	9800	9800	9800	0
202	20231016	170100	44733650	9800	9800	9800	9800	0
203	20231016	170000	44733650	9800	9800	9800	9800	0
204	20231016	165900	44733650	9800	9800	9800	9800	0
205	20231016	165800	44733650	9800	9800	9800	9800	0
206	20231016	165700	44733650	9800	9800	9800	9800	0
207	20231016	165600	44733650	9800	9800	9800	9800	0
208	20231016	165500	44733650	9800	9800	9800	9800	0
209	20231016	165400	44733650	9800	9800	9800	9800	0
210	20231016	165300	44733650	9800	9800	9800	9800	0
211	20231016	165200	44733650	9800	9800	9800	9800	0
212	20231016	165100	44733650	9800	9800	9800	9800	90
213	20231016	165000	44733650	9800	9800	9800	9800	0
214	20231016	164900	44733650	9800	9800	9800	9800	0
215	20231016	164800	44733650	9800	9800	9800	9800	0
216	20231016	164700	44733650	9800	9800	9800	9800	0
217	20231016	164600	44733650	9800	9800	9800	9800	0
218	20231016	164500	44733650	9800	9800	9800	9800	0
219	20231016	164400	44733650	9800	9800	9800	9800	0
220	20231016	164300	44733650	9800	9800	9800	9800	0
221	20231016	164200	44733650	9800	9800	9800	9800	0
222	20231016	164100	44733650	9800	9800	9800	9800	0
223	20231016	164000	44733650	9800	9800	9800	9800	0
224	20231016	163900	44733650	9800	9800	9800	9800	0
225	20231016	163800	44733650	9800	9800	9800	9800	0
226	20231016	163700	44733650	9800	9800	9800	9800	0
227	20231016	163600	44733650	9800	9800	9800	9800	0
228	20231016	163500	44733650	9800	9800	9800	9800	0
229	20231016	163400	44733650	9800	9800	9800	9800	0
230	20231016	163300	44733650	9800	9800	9800	9800	0
231	20231016	163200	44733650	9800	9800	9800	9800	0
232	20231016	163100	44733650	9800	9800	9800	9800	0
233	20231016	163000	44733650	9800	9800	9800	9800	0
234	20231016	162900	44733650	9800	9800	9800	9800	0
235	20231016	162800	44733650	9800	9800	9800	9800	0
236	20231016	162700	44733650	9800	9800	9800	9800	0
237	20231016	162600	44733650	9800	9800	9800	9800	0
238	20231016	162500	44733650	9800	9800	9800	9800	0
239	20231016	162400	44733650	9800	9800	9800	9800	0
240	20231016	162300	44733650	9800	9800	9800	9800	0
241	20231016	162200	44733650	9800	9800	9800	9800	0
242	20231016	162100	44733650	9800	9800	9800	9800	90
243	20231016	162000	44733650	9800	9800	9800	9800	0
244	20231016	161900	44733650	9800	9800	9800	9800	0
245	20231016	161800	44733650	9800	9800	9800	9800	0
246	20231016	161700	44733650	9800	9800	9800	9800	0
247	20231016	161600	44733650	9800	9800	9800	9800	0
248	20231016	161500	44733650	9800	9800	9800	9800	0
249	20231016	161400	44733650	9800	9800	9800	9800	0
250	20231016	161300	44733650	9800	9800	9800	9800	0
251	20231016	161200	44733650	9800	9800	9800	9800	0
252	20231016	161100	44733650	9800	9800	9800	9800	0
253	20231016	161000	44733650	9800	9800	9800	9800	0
254	20231016	160900	44733650	9800	9800	9800	9800	0
255	20231016	160800	44733650	9800	9800	9800	9800	0
256	20231016	160700	44733650	9800	9800	9800	9800	0
257	20231016	160600	44733650	9800	9800	9800	9800	0
258	20231016	160500	44733650	9800	9800	9800	9800	0
259	20231016	160400	44733650	9800	9800	9800	9800	0
260	20231016	160300	44733650	9800	9800	9800	9800	0
261	20231016	160200	44733650	9800	9800	9800	9800	0
262	20231016	160100	44733650	9800	9800	9800	9800	0
263	20231016	160000	44733650	9800	9800	9800	9800	0
264	20231016	155900	44733650	9800	9800	9800	9800	0
265	20231016	155800	44733650	9800	9800	9800	9800	0
266	20231016	155700	44733650	9800	9800	9800	9800	0
267	20231016	155600	44733650	9800	9800	9800	9800	0
268	20231016	155500	44733650	9800	9800	9800	9800	0
269	20231016	155400	44733650	9800	9800	9800	9800	0
270	20231016	155300	44733650	9800	9800	9800	9800	0
271	20231016	155200	44733650	9800	9800	9800	9800	0
272	20231016	155100	44733650	9800	9800	9800	9800	90
273	20231016	155000	44733650	9800	9800	9800	9800	0
274	20231016	154900	44733650	9800	9800	9800	9800	0
275	20231016	154800	44733650	9800	9800	9800	9800	0
276	20231016	154700	44733650	9800	9800	9800	9800	0
277	20231016	154600	44733650	9800	9800	9800	9800	0
278	20231016	154500	44733650	9800	9800	9800	9800	0
279	20231016	154400	44733650	9800	9800	9800	9800	0
280	20231016	154300	44733650	9800	9800	9800	9800	0
281	20231016	154200	44733650	9800	9800	9800	9800	0
282	20231016	154100	44733650	9800	9800	9800	9800	0
283	20231016	154000	44733650	9800	9800	9800	9800	0
284	20231016	153900	44733650	9800	9800	9800	9800	0
285	20231016	153800	44733650	9800	9800	9800	9800	0
286	20231016	153700	44733650	9800	9800	9800	9800	0
287	20231016	153600	44733650	9800	9800	9800	9800	0
288	20231016	153500	44733650	9800	9800	9800	9800	0
289	20231016	153400	44733650	9800	9800	9800	9800	0
290	20231016	153300	44733650	9800	9800	9800	9800	0
291	20231016	153200	44733650	9800	9800	9800	9800	0
292	20231016	153100	44733650	9800	9800	9800	9800	0
293	20231016	153000	44733650	9800	9800	9800	9800	90
294	20231016	152900	43851650	9800	9800	9800	9800	0
295	20231016	152800	43851650	9800	9800	9800	9800	0
296	20231016	152700	43851650	9800	9800	9800	9800	0
297	20231016	152600	43851650	9800	9800	9800	9800	0
298	20231016	152500	43851650	9800	9800	9800	9800	0
299	20231016	152400	43851650	9800	9800	9800	9800	0
300	20231016	152300	43851650	9800	9800	9800	9800	0
301	20231016	152200	43851650	9800	9800	9800	9800	0
302	20231016	152100	43851650	9800	9800	9800	9800	0
303	20231016	152000	43851650	9800	9800	9800	9800	0
304	20231016	151900	43851650	9800	9800	9800	9800	0
305	20231016	151800	43851650	9800	9800	9800	9800	0
306	20231016	151700	43851650	9800	9800	9800	9800	22
307	20231016	151600	43636050	9810	9810	9810	9810	15
308	20231016	151500	43488900	9810	9810	9810	9810	0
309	20231016	151400	43488900	9810	9810	9810	9810	0
310	20231016	151300	43488900	9810	9810	9810	9810	0
311	20231016	151200	43488900	9810	9810	9810	9810	0
312	20231016	151100	43488900	9810	9810	9810	9810	0
313	20231016	151000	43488900	9810	9810	9810	9810	0
314	20231016	150900	43488900	9810	9810	9810	9810	0
315	20231016	150800	43488900	9810	9810	9810	9810	0
316	20231016	150700	43488900	9810	9810	9810	9810	1
317	20231016	150600	43479090	9810	9810	9810	9810	0
318	20231016	150500	43479090	9810	9810	9810	9810	0
319	20231016	150400	43479090	9810	9810	9810	9810	1
320	20231016	150300	43469280	9810	9810	9810	9810	0
321	20231016	150200	43469280	9810	9810	9810	9810	1
322	20231016	150100	43459470	9810	9810	9810	9810	0
323	20231016	150000	43459470	9810	9810	9810	9810	0
324	20231016	145900	43459470	9810	9810	9810	9810	0
325	20231016	145800	43459470	9810	9810	9810	9810	5
326	20231016	145700	43410420	9810	9810	9810	9810	0
327	20231016	145600	43410420	9810	9810	9810	9810	0
328	20231016	145500	43410420	9810	9810	9810	9810	0
329	20231016	145400	43410420	9810	9810	9810	9810	0
330	20231016	145300	43410420	9810	9810	9810	9810	0
331	20231016	145200	43410420	9810	9810	9810	9810	0
332	20231016	145100	43410420	9810	9810	9810	9810	0
333	20231016	145000	43410420	9810	9810	9810	9810	0
334	20231016	144900	43410420	9810	9810	9810	9810	0
335	20231016	144800	43410420	9810	9810	9810	9810	0
336	20231016	144700	43410420	9810	9810	9810	9810	0
337	20231016	144600	43410420	9810	9810	9810	9810	0
338	20231016	144500	43410420	9810	9810	9810	9810	4
339	20231016	144400	43371180	9810	9810	9810	9810	0
340	20231016	144300	43371180	9810	9810	9810	9810	0
341	20231016	144200	43371180	9810	9810	9810	9810	0
342	20231016	144100	43371180	9810	9810	9810	9810	1
343	20231016	144000	43361370	9810	9810	9810	9810	0
344	20231016	143900	43361370	9810	9810	9810	9810	0
345	20231016	143800	43361370	9810	9810	9810	9810	0
346	20231016	143700	43361370	9810	9810	9810	9810	0
347	20231016	143600	43361370	9810	9810	9810	9810	0
348	20231016	143500	43361370	9810	9810	9810	9810	0
349	20231016	143400	43361370	9810	9810	9810	9810	0
350	20231016	143300	43361370	9810	9810	9810	9810	0
351	20231016	143200	43361370	9810	9810	9810	9810	0
352	20231016	143100	43361370	9810	9810	9810	9810	0
353	20231016	143000	43361370	9810	9810	9810	9810	0
354	20231016	142900	43361370	9810	9810	9810	9810	0
355	20231016	142800	43361370	9810	9810	9810	9810	0
356	20231016	142700	43361370	9810	9810	9810	9810	1
357	20231016	142600	43351560	9740	9740	9740	9740	0
358	20231016	142500	43351560	9740	9740	9740	9740	0
359	20231016	142400	43351560	9740	9740	9740	9740	0
360	20231016	142300	43351560	9740	9740	9740	9740	0
361	20231016	142200	43351560	9740	9740	9740	9740	0
362	20231016	142100	43351560	9740	9740	9740	9740	0
363	20231016	142000	43351560	9740	9740	9740	9740	0
364	20231016	141900	43351560	9740	9740	9740	9740	0
365	20231016	141800	43351560	9740	9740	9740	9740	0
366	20231016	141700	43351560	9740	9750	9750	9740	530
367	20231016	141600	38186450	9760	9770	9770	9760	340
368	20231016	141500	34867070	9780	9790	9790	9780	36
369	20231016	141400	34514930	9790	9790	9790	9790	0
370	20231016	141300	34514930	9790	9790	9790	9790	0
371	20231016	141200	34514930	9790	9790	9790	9790	0
372	20231016	141100	34514930	9790	9790	9790	9790	0
373	20231016	141000	34514930	9790	9790	9790	9790	0
374	20231016	140900	34514930	9790	9790	9790	9790	0
375	20231016	140800	34514930	9790	9790	9790	9790	0
376	20231016	140700	34514930	9790	9790	9790	9790	0
377	20231016	140600	34514930	9790	9790	9790	9790	5
378	20231016	140500	34465980	9780	9780	9780	9780	0
379	20231016	140400	34465980	9780	9780	9780	9780	0
380	20231016	140300	34465980	9780	9780	9780	9780	0
381	20231016	140200	34465980	9780	9780	9780	9780	0
382	20231016	140100	34465980	9780	9780	9780	9780	0
383	20231016	140000	34465980	9780	9780	9780	9780	0
384	20231016	135900	34465980	9780	9780	9780	9780	0
385	20231016	135800	34465980	9780	9780	9780	9780	0
386	20231016	135700	34465980	9780	9780	9780	9780	0
387	20231016	135600	34465980	9780	9780	9780	9780	0
388	20231016	135500	34465980	9780	9780	9780	9780	0
389	20231016	135400	34465980	9780	9780	9780	9780	0
390	20231016	135300	34465980	9780	9780	9780	9780	0
391	20231016	135200	34465980	9780	9780	9780	9780	0
392	20231016	135100	34465980	9780	9780	9780	9780	0
393	20231016	135000	34465980	9780	9780	9780	9780	0
394	20231016	134900	34465980	9780	9780	9780	9780	0
395	20231016	134800	34465980	9780	9780	9780	9780	0
396	20231016	134700	34465980	9780	9780	9780	9780	0
397	20231016	134600	34465980	9780	9780	9780	9780	0
398	20231016	134500	34465980	9780	9780	9780	9780	0
399	20231016	134400	34465980	9780	9780	9780	9780	19
400	20231016	134300	34280160	9790	9790	9790	9790	0
401	20231016	134200	34280160	9790	9790	9790	9790	0
402	20231016	134100	34280160	9790	9790	9790	9790	0
403	20231016	134000	34280160	9790	9790	9790	9790	0
404	20231016	133900	34280160	9790	9790	9790	9790	1
405	20231016	133800	34270370	9790	9790	9790	9790	1
406	20231016	133700	34260580	9790	9790	9790	9790	0
407	20231016	133600	34260580	9790	9790	9790	9790	0
408	20231016	133500	34260580	9790	9790	9790	9790	0
409	20231016	133400	34260580	9790	9790	9790	9790	0
410	20231016	133300	34260580	9790	9790	9790	9790	3
411	20231016	133200	34231210	9790	9790	9790	9790	0
412	20231016	133100	34231210	9790	9790	9790	9790	0
413	20231016	133000	34231210	9790	9790	9790	9790	0
414	20231016	132900	34231210	9790	9790	9790	9790	0
415	20231016	132800	34231210	9790	9790	9790	9790	0
416	20231016	132700	34231210	9790	9790	9790	9790	0
417	20231016	132600	34231210	9790	9790	9790	9790	16
418	20231016	132500	34074570	9810	9810	9810	9810	0
419	20231016	132400	34074570	9810	9810	9810	9810	0
420	20231016	132300	34074570	9810	9810	9810	9810	0
421	20231016	132200	34074570	9810	9810	9810	9810	0
422	20231016	132100	34074570	9810	9810	9810	9810	0
423	20231016	132000	34074570	9810	9810	9810	9810	0
424	20231016	131900	34074570	9810	9810	9810	9810	0
425	20231016	131800	34074570	9810	9810	9810	9810	0
426	20231016	131700	34074570	9810	9810	9810	9810	0
427	20231016	131600	34074570	9810	9810	9810	9810	0
428	20231016	131500	34074570	9810	9810	9810	9810	1
429	20231016	131400	34064760	9810	9810	9810	9810	0
430	20231016	131300	34064760	9810	9810	9810	9810	0
431	20231016	131200	34064760	9810	9810	9810	9810	1
432	20231016	131100	34054950	9780	9780	9780	9780	0
433	20231016	131000	34054950	9780	9780	9780	9780	0
434	20231016	130900	34054950	9780	9780	9780	9780	0
435	20231016	130800	34054950	9780	9780	9780	9780	20
436	20231016	130700	33859350	9780	9780	9780	9780	0
437	20231016	130600	33859350	9780	9780	9780	9780	0
438	20231016	130500	33859350	9780	9780	9780	9780	0
439	20231016	130400	33859350	9780	9780	9780	9780	0
440	20231016	130300	33859350	9780	9780	9780	9780	0
441	20231016	130200	33859350	9780	9780	9780	9780	0
442	20231016	130100	33859350	9780	9780	9780	9780	0
443	20231016	130000	33859350	9780	9780	9780	9780	0
444	20231016	125900	33859350	9780	9780	9780	9780	0
445	20231016	125800	33859350	9780	9780	9780	9780	0
446	20231016	125700	33859350	9780	9780	9780	9780	0
447	20231016	125600	33859350	9780	9780	9780	9780	0
448	20231016	125500	33859350	9780	9780	9780	9780	0
449	20231016	125400	33859350	9780	9780	9780	9780	0
450	20231016	125300	33859350	9780	9780	9780	9780	3
451	20231016	125200	33830010	9780	9780	9780	9780	25
452	20231016	125100	33585510	9780	9780	9780	9780	0
453	20231016	125000	33585510	9780	9780	9780	9780	0
454	20231016	124900	33585510	9780	9780	9780	9780	0
455	20231016	124800	33585510	9780	9780	9780	9780	1
456	20231016	124700	33575730	9780	9780	9780	9780	17
457	20231016	124600	33409470	9780	9780	9780	9780	0
458	20231016	124500	33409470	9780	9780	9780	9780	0
459	20231016	124400	33409470	9780	9780	9780	9780	0
460	20231016	124300	33409470	9780	9780	9780	9780	3
461	20231016	124200	33380130	9780	9780	9780	9780	2
462	20231016	124100	33360570	9770	9770	9770	9770	0
463	20231016	124000	33360570	9770	9770	9770	9770	0
464	20231016	123900	33360570	9770	9770	9770	9770	0
465	20231016	123800	33360570	9770	9770	9770	9770	0
466	20231016	123700	33360570	9770	9770	9770	9770	0
467	20231016	123600	33360570	9770	9770	9770	9770	0
468	20231016	123500	33360570	9770	9770	9770	9770	0
469	20231016	123400	33360570	9770	9770	9770	9770	0
470	20231016	123300	33360570	9770	9770	9770	9770	0
471	20231016	123200	33360570	9770	9770	9770	9770	0
472	20231016	123100	33360570	9770	9770	9770	9770	0
473	20231016	123000	33360570	9770	9770	9770	9770	0
474	20231016	122900	33360570	9770	9780	9780	9770	10
475	20231016	122800	33262850	9770	9770	9770	9770	0
476	20231016	122700	33262850	9770	9770	9770	9770	0
477	20231016	122600	33262850	9770	9770	9770	9770	0
478	20231016	122500	33262850	9770	9770	9770	9770	0
479	20231016	122400	33262850	9770	9770	9770	9770	0
480	20231016	122300	33262850	9770	9770	9770	9770	0
481	20231016	122200	33262850	9770	9770	9770	9770	0
482	20231016	122100	33262850	9770	9770	9770	9770	0
483	20231016	122000	33262850	9770	9770	9770	9770	0
484	20231016	121900	33262850	9770	9770	9770	9770	0
485	20231016	121800	33262850	9770	9770	9770	9770	0
486	20231016	121700	33262850	9770	9770	9770	9770	0
487	20231016	121600	33262850	9770	9770	9770	9770	0
488	20231016	121500	33262850	9770	9770	9770	9770	0
489	20231016	121400	33262850	9770	9770	9770	9770	0
490	20231016	121300	33262850	9770	9770	9770	9770	0
491	20231016	121200	33262850	9770	9770	9770	9770	0
492	20231016	121100	33262850	9770	9770	9770	9770	1
493	20231016	121000	33253080	9770	9770	9770	9770	0
494	20231016	120900	33253080	9770	9770	9770	9770	0
495	20231016	120800	33253080	9770	9770	9770	9770	1
496	20231016	120700	33243310	9830	9830	9830	9830	0
497	20231016	120600	33243310	9830	9830	9830	9830	0
498	20231016	120500	33243310	9830	9830	9830	9830	1
499	20231016	120400	33233480	9760	9760	9760	9760	0
500	20231016	120300	33233480	9760	9760	9760	9760	0
501	20231016	120200	33233480	9760	9760	9760	9760	0
502	20231016	120100	33233480	9760	9760	9760	9760	0
503	20231016	120000	33233480	9760	9760	9760	9760	0
504	20231016	115900	33233480	9760	9760	9760	9760	0
505	20231016	115800	33233480	9760	9760	9760	9760	0
506	20231016	115700	33233480	9760	9760	9760	9760	0
507	20231016	115600	33233480	9760	9760	9760	9760	0
508	20231016	115500	33233480	9760	9760	9760	9760	0
509	20231016	115400	33233480	9760	9760	9760	9760	0
510	20231016	115300	33233480	9760	9760	9760	9760	0
511	20231016	115200	33233480	9760	9760	9760	9760	0
512	20231016	115100	33233480	9760	9760	9760	9760	0
513	20231016	115000	33233480	9760	9760	9760	9760	0
514	20231016	114900	33233480	9760	9760	9760	9760	0
515	20231016	114800	33233480	9760	9760	9760	9760	0
516	20231016	114700	33233480	9760	9760	9760	9760	0
517	20231016	114600	33233480	9760	9760	9760	9760	0
518	20231016	114500	33233480	9760	9760	9760	9760	0
519	20231016	114400	33233480	9760	9760	9760	9760	0
520	20231016	114300	33233480	9760	9760	9760	9760	0
521	20231016	114200	33233480	9760	9810	9810	9760	537
522	20231016	114100	27980840	9830	9830	9830	9830	0
523	20231016	114000	27980840	9830	9830	9830	9830	5
524	20231016	113900	27931690	9830	9830	9830	9830	0
525	20231016	113800	27931690	9830	9830	9830	9830	0
526	20231016	113700	27931690	9830	9830	9830	9830	0
527	20231016	113600	27931690	9830	9830	9830	9830	0
528	20231016	113500	27931690	9830	9830	9830	9830	0
529	20231016	113400	27931690	9830	9830	9830	9830	0
530	20231016	113300	27931690	9830	9830	9830	9830	0
531	20231016	113200	27931690	9830	9830	9830	9830	0
532	20231016	113100	27931690	9830	9830	9830	9830	0
533	20231016	113000	27931690	9830	9830	9830	9830	0
534	20231016	112900	27931690	9830	9830	9830	9830	0
535	20231016	112800	27931690	9830	9830	9830	9830	10
536	20231016	112700	27833390	9800	9800	9800	9800	22
537	20231016	112600	27617790	9790	9790	9790	9790	4
538	20231016	112500	27578630	9790	9790	9790	9790	20
539	20231016	112400	27382830	9800	9800	9800	9800	0
540	20231016	112300	27382830	9800	9800	9800	9800	50
541	20231016	112200	26892830	9800	9800	9800	9800	0
542	20231016	112100	26892830	9800	9800	9800	9800	1
543	20231016	112000	26883030	9800	9800	9800	9800	0
544	20231016	111900	26883030	9800	9800	9800	9800	0
545	20231016	111800	26883030	9800	9800	9800	9800	500
546	20231016	111700	21983030	9800	9800	9800	9800	5
547	20231016	111600	21934030	9800	9800	9800	9800	0
548	20231016	111500	21934030	9800	9800	9800	9800	0
549	20231016	111400	21934030	9800	9800	9800	9800	0
550	20231016	111300	21934030	9800	9800	9800	9800	0
551	20231016	111200	21934030	9800	9800	9800	9800	30
552	20231016	111100	21640030	9800	9800	9800	9800	0
553	20231016	111000	21640030	9800	9800	9800	9800	0
554	20231016	110900	21640030	9800	9800	9800	9800	0
555	20231016	110800	21640030	9800	9800	9800	9800	0
556	20231016	110700	21640030	9800	9800	9800	9800	0
557	20231016	110600	21640030	9800	9800	9800	9800	0
558	20231016	110500	21640030	9800	9800	9800	9800	0
559	20231016	110400	21640030	9800	9800	9800	9800	0
560	20231016	110300	21640030	9800	9800	9800	9800	0
561	20231016	110200	21640030	9800	9800	9800	9800	0
562	20231016	110100	21640030	9800	9800	9800	9800	0
563	20231016	110000	21640030	9800	9800	9800	9800	0
564	20231016	105900	21640030	9800	9790	9800	9790	10
565	20231016	105800	21542040	9800	9800	9800	9800	0
566	20231016	105700	21542040	9800	9800	9800	9800	11
567	20231016	105600	21434240	9800	9800	9800	9800	0
568	20231016	105500	21434240	9800	9800	9800	9800	2
569	20231016	105400	21414640	9800	9800	9800	9800	0
570	20231016	105300	21414640	9800	9800	9800	9800	0
571	20231016	105200	21414640	9800	9800	9800	9800	17
572	20231016	105100	21248040	9800	9800	9800	9800	0
573	20231016	105000	21248040	9800	9800	9800	9800	0
574	20231016	104900	21248040	9800	9800	9800	9800	0
575	20231016	104800	21248040	9800	9800	9800	9800	30
576	20231016	104700	20954040	9800	9800	9800	9800	0
577	20231016	104600	20954040	9800	9800	9800	9800	0
578	20231016	104500	20954040	9800	9800	9800	9800	0
579	20231016	104400	20954040	9800	9800	9800	9800	0
580	20231016	104300	20954040	9800	9800	9800	9800	0
581	20231016	104200	20954040	9800	9800	9800	9800	0
582	20231016	104100	20954040	9800	9800	9800	9800	1
583	20231016	104000	20944240	9800	9800	9800	9800	0
584	20231016	103900	20944240	9800	9800	9800	9800	0
585	20231016	103800	20944240	9800	9800	9800	9800	32
586	20231016	103700	20630640	9830	9830	9830	9830	0
587	20231016	103600	20630640	9830	9810	9830	9810	111
588	20231016	103500	19541270	9800	9800	9800	9800	0
589	20231016	103400	19541270	9800	9800	9800	9800	0
590	20231016	103300	19541270	9800	9800	9800	9800	0
591	20231016	103200	19541270	9800	9800	9800	9800	0
592	20231016	103100	19541270	9800	9800	9800	9800	0
593	20231016	103000	19541270	9800	9800	9800	9800	0
594	20231016	102900	19541270	9800	9800	9800	9800	0
595	20231016	102800	19541270	9800	9800	9800	9800	379
596	20231016	102700	15827070	9800	9810	9810	9800	93
597	20231016	102600	14915650	9810	9810	9810	9810	0
598	20231016	102500	14915650	9810	9810	9810	9810	0
599	20231016	102400	14915650	9810	9810	9810	9810	1
600	20231016	102300	14905840	9810	9810	9810	9810	1
601	20231016	102200	14896030	9810	9810	9810	9810	0
602	20231016	102100	14896030	9810	9810	9810	9810	0
603	20231016	102000	14896030	9810	9810	9810	9810	0
604	20231016	101900	14896030	9810	9810	9810	9810	0
605	20231016	101800	14896030	9810	9810	9810	9810	0
606	20231016	101700	14896030	9810	9810	9810	9810	30
607	20231016	101600	14601730	9810	9810	9810	9810	3
608	20231016	101500	14572300	9800	9800	9800	9800	428
609	20231016	101400	10377900	9800	9800	9800	9800	104
610	20231016	101300	9358700	9810	9810	9810	9810	0
611	20231016	101200	9358700	9810	9810	9810	9810	0
612	20231016	101100	9358700	9810	9810	9810	9810	0
613	20231016	101000	9358700	9810	9810	9810	9810	1
614	20231016	100900	9348890	9810	9810	9810	9810	50
615	20231016	100800	8858390	9810	9810	9810	9810	0
616	20231016	100700	8858390	9810	9810	9810	9810	52
617	20231016	100600	8348270	9820	9820	9820	9820	121
618	20231016	100500	7160050	9820	9820	9820	9820	0
619	20231016	100400	7160050	9820	9820	9820	9820	0
620	20231016	100300	7160050	9820	9820	9820	9820	0
621	20231016	100200	7160050	9820	9820	9820	9820	0
622	20231016	100100	7160050	9820	9820	9820	9820	0
623	20231016	100000	7160050	9820	9820	9820	9820	0
624	20231016	095900	7160050	9820	9820	9820	9820	12
625	20231016	095800	7042210	9830	9830	9830	9830	0
626	20231016	095700	7042210	9830	9830	9830	9830	10
627	20231016	095600	6943910	9830	9830	9830	9830	2
628	20231016	095500	6924250	9830	9830	9830	9830	0
629	20231016	095400	6924250	9830	9830	9830	9830	0
630	20231016	095300	6924250	9830	9830	9830	9830	0
631	20231016	095200	6924250	9830	9830	9830	9830	0
632	20231016	095100	6924250	9830	9830	9830	9830	0
633	20231016	095000	6924250	9830	9830	9830	9830	0
634	20231016	094900	6924250	9830	9830	9830	9830	0
635	20231016	094800	6924250	9830	9830	9830	9830	0
636	20231016	094700	6924250	9830	9830	9830	9830	0
637	20231016	094600	6924250	9830	9830	9830	9830	0
638	20231016	094500	6924250	9830	9830	9830	9830	0
639	20231016	094400	6924250	9830	9830	9830	9830	0
640	20231016	094300	6924250	9830	9830	9830	9830	0
641	20231016	094200	6924250	9830	9830	9830	9830	0
642	20231016	094100	6924250	9830	9830	9830	9830	0
643	20231016	094000	6924250	9830	9830	9830	9830	0
644	20231016	093900	6924250	9830	9830	9830	9830	0
645	20231016	093800	6924250	9830	9830	9830	9830	44
646	20231016	093700	6491730	9830	9830	9830	9830	3
647	20231016	093600	6462240	9820	9830	9830	9820	35
648	20231016	093500	6118490	9830	9830	9830	9830	2
649	20231016	093400	6098830	9830	9830	9830	9830	14
650	20231016	093300	5961210	9830	9830	9830	9830	1
651	20231016	093200	5951380	9820	9820	9820	9820	5
652	20231016	093100	5902280	9820	9820	9820	9820	2
653	20231016	093000	5882640	9830	9830	9830	9830	0
654	20231016	092900	5882640	9830	9830	9830	9830	0
655	20231016	092800	5882640	9830	9830	9830	9830	0
656	20231016	092700	5882640	9830	9830	9830	9830	0
657	20231016	092600	5882640	9830	9840	9840	9830	9
658	20231016	092500	5794160	9830	9830	9830	9830	0
659	20231016	092400	5794160	9830	9830	9830	9830	0
660	20231016	092300	5794160	9830	9830	9830	9830	0
661	20231016	092200	5794160	9830	9830	9830	9830	1
662	20231016	092100	5784330	9810	9810	9810	9810	0
663	20231016	092000	5784330	9810	9810	9810	9810	0
664	20231016	091900	5784330	9810	9810	9810	9810	0
665	20231016	091800	5784330	9810	9810	9810	9810	0
666	20231016	091700	5784330	9810	9810	9810	9810	29
667	20231016	091600	5499840	9810	9810	9810	9810	0
668	20231016	091500	5499840	9810	9810	9810	9810	0
669	20231016	091400	5499840	9810	9810	9810	9810	0
670	20231016	091300	5499840	9810	9810	9810	9810	20
671	20231016	091200	5303640	9820	9820	9820	9820	1
672	20231016	091100	5293820	9820	9820	9820	9820	0
673	20231016	091000	5293820	9820	9820	9820	9820	0
674	20231016	090900	5293820	9820	9820	9820	9820	11
675	20231016	090800	5185800	9830	9830	9830	9830	0
676	20231016	090700	5185800	9830	9830	9830	9830	0
677	20231016	090600	5185800	9830	9830	9830	9830	9
678	20231016	090500	5097330	9840	9840	9840	9840	0
679	20231016	090400	5097330	9840	9840	9840	9840	7
680	20231016	090300	5028450	9840	9840	9840	9840	500
681	20231016	090200	108450	9850	9850	9850	9850	1
682	20231016	090100	98600	9860	9860	9860	9860	5
683	20231016	090000	49300	9860	9860	9860	9860	5