KissMeData/078000/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	193900	533290970	9890	9890	9890	9890	3726
3	20231010	193800	533290970	9890	9890	9890	9890	0
4	20231010	193700	533290970	9890	9890	9890	9890	0
5	20231010	193600	533290970	9890	9890	9890	9890	0
6	20231010	193500	533290970	9890	9890	9890	9890	0
7	20231010	193400	533290970	9890	9890	9890	9890	0
8	20231010	193300	533290970	9890	9890	9890	9890	0
9	20231010	193200	533290970	9890	9890	9890	9890	0
10	20231010	193100	533290970	9890	9890	9890	9890	0
11	20231010	193000	533290970	9890	9890	9890	9890	0
12	20231010	192900	533290970	9890	9890	9890	9890	0
13	20231010	192800	533290970	9890	9890	9890	9890	0
14	20231010	192700	533290970	9890	9890	9890	9890	0
15	20231010	192600	533290970	9890	9890	9890	9890	0
16	20231010	192500	533290970	9890	9890	9890	9890	0
17	20231010	192400	533290970	9890	9890	9890	9890	0
18	20231010	192300	533290970	9890	9890	9890	9890	0
19	20231010	192200	533290970	9890	9890	9890	9890	0
20	20231010	192100	533290970	9890	9890	9890	9890	0
21	20231010	192000	533290970	9890	9890	9890	9890	0
22	20231010	191900	533290970	9890	9890	9890	9890	0
23	20231010	191800	533290970	9890	9890	9890	9890	0
24	20231010	191700	533290970	9890	9890	9890	9890	0
25	20231010	191600	533290970	9890	9890	9890	9890	0
26	20231010	191500	533290970	9890	9890	9890	9890	0
27	20231010	191400	533290970	9890	9890	9890	9890	0
28	20231010	191300	533290970	9890	9890	9890	9890	0
29	20231010	191200	533290970	9890	9890	9890	9890	0
30	20231010	191100	533290970	9890	9890	9890	9890	0
31	20231010	191000	533290970	9890	9890	9890	9890	0
32	20231010	190900	533290970	9890	9890	9890	9890	3726
33	20231010	190800	533290970	9890	9890	9890	9890	0
34	20231010	190700	533290970	9890	9890	9890	9890	0
35	20231010	190600	533290970	9890	9890	9890	9890	0
36	20231010	190500	533290970	9890	9890	9890	9890	0
37	20231010	190400	533290970	9890	9890	9890	9890	0
38	20231010	190300	533290970	9890	9890	9890	9890	0
39	20231010	190200	533290970	9890	9890	9890	9890	0
40	20231010	190100	533290970	9890	9890	9890	9890	0
41	20231010	190000	533290970	9890	9890	9890	9890	0
42	20231010	185900	533290970	9890	9890	9890	9890	0
43	20231010	185800	533290970	9890	9890	9890	9890	0
44	20231010	185700	533290970	9890	9890	9890	9890	0
45	20231010	185600	533290970	9890	9890	9890	9890	0
46	20231010	185500	533290970	9890	9890	9890	9890	0
47	20231010	185400	533290970	9890	9890	9890	9890	0
48	20231010	185300	533290970	9890	9890	9890	9890	0
49	20231010	185200	533290970	9890	9890	9890	9890	0
50	20231010	185100	533290970	9890	9890	9890	9890	0
51	20231010	185000	533290970	9890	9890	9890	9890	0
52	20231010	184900	533290970	9890	9890	9890	9890	0
53	20231010	184800	533290970	9890	9890	9890	9890	0
54	20231010	184700	533290970	9890	9890	9890	9890	0
55	20231010	184600	533290970	9890	9890	9890	9890	0
56	20231010	184500	533290970	9890	9890	9890	9890	0
57	20231010	184400	533290970	9890	9890	9890	9890	0
58	20231010	184300	533290970	9890	9890	9890	9890	0
59	20231010	184200	533290970	9890	9890	9890	9890	0
60	20231010	184100	533290970	9890	9890	9890	9890	0
61	20231010	184000	533290970	9890	9890	9890	9890	0
62	20231010	183900	533290970	9890	9890	9890	9890	3726
63	20231010	183800	533290970	9890	9890	9890	9890	0
64	20231010	183700	533290970	9890	9890	9890	9890	0
65	20231010	183600	533290970	9890	9890	9890	9890	0
66	20231010	183500	533290970	9890	9890	9890	9890	0
67	20231010	183400	533290970	9890	9890	9890	9890	0
68	20231010	183300	533290970	9890	9890	9890	9890	0
69	20231010	183200	533290970	9890	9890	9890	9890	0
70	20231010	183100	533290970	9890	9890	9890	9890	0
71	20231010	183000	533290970	9890	9890	9890	9890	0
72	20231010	182900	533290970	9890	9890	9890	9890	0
73	20231010	182800	533290970	9890	9890	9890	9890	0
74	20231010	182700	533290970	9890	9890	9890	9890	0
75	20231010	182600	533290970	9890	9890	9890	9890	0
76	20231010	182500	533290970	9890	9890	9890	9890	0
77	20231010	182400	533290970	9890	9890	9890	9890	0
78	20231010	182300	533290970	9890	9890	9890	9890	0
79	20231010	182200	533290970	9890	9890	9890	9890	0
80	20231010	182100	533290970	9890	9890	9890	9890	0
81	20231010	182000	533290970	9890	9890	9890	9890	0
82	20231010	181900	533290970	9890	9890	9890	9890	0
83	20231010	181800	533290970	9890	9890	9890	9890	0
84	20231010	181700	533290970	9890	9890	9890	9890	0
85	20231010	181600	533290970	9890	9890	9890	9890	0
86	20231010	181500	533290970	9890	9890	9890	9890	0
87	20231010	181400	533290970	9890	9890	9890	9890	0
88	20231010	181300	533290970	9890	9890	9890	9890	0
89	20231010	181200	533290970	9890	9890	9890	9890	0
90	20231010	181100	533290970	9890	9890	9890	9890	0
91	20231010	181000	533290970	9890	9890	9890	9890	0
92	20231010	180900	533290970	9890	9890	9890	9890	3726
93	20231010	180800	533290970	9890	9890	9890	9890	0
94	20231010	180700	533290970	9890	9890	9890	9890	0
95	20231010	180600	533290970	9890	9890	9890	9890	0
96	20231010	180500	533290970	9890	9890	9890	9890	0
97	20231010	180400	533290970	9890	9890	9890	9890	0
98	20231010	180300	533290970	9890	9890	9890	9890	0
99	20231010	180200	533290970	9890	9890	9890	9890	0
100	20231010	180100	533290970	9890	9890	9890	9890	0
101	20231010	180000	533290970	9890	9890	9890	9890	0
102	20231010	175900	533290970	9890	9890	9890	9890	0
103	20231010	175800	533290970	9890	9890	9890	9890	0
104	20231010	175700	533290970	9890	9890	9890	9890	0
105	20231010	175600	533290970	9890	9890	9890	9890	0
106	20231010	175500	533290970	9890	9890	9890	9890	0
107	20231010	175400	533290970	9890	9890	9890	9890	0
108	20231010	175300	533290970	9890	9890	9890	9890	0
109	20231010	175200	533290970	9890	9890	9890	9890	0
110	20231010	175100	533290970	9890	9890	9890	9890	0
111	20231010	175000	533290970	9890	9890	9890	9890	0
112	20231010	174900	533290970	9890	9890	9890	9890	0
113	20231010	174800	533290970	9890	9890	9890	9890	0
114	20231010	174700	533290970	9890	9890	9890	9890	0
115	20231010	174600	533290970	9890	9890	9890	9890	0
116	20231010	174500	533290970	9890	9890	9890	9890	0
117	20231010	174400	533290970	9890	9890	9890	9890	0
118	20231010	174300	533290970	9890	9890	9890	9890	0
119	20231010	174200	533290970	9890	9890	9890	9890	0
120	20231010	174100	533290970	9890	9890	9890	9890	0
121	20231010	174000	533290970	9890	9890	9890	9890	0
122	20231010	173900	533290970	9890	9890	9890	9890	3726
123	20231010	173800	533290970	9890	9890	9890	9890	0
124	20231010	173700	533290970	9890	9890	9890	9890	0
125	20231010	173600	533290970	9890	9890	9890	9890	0
126	20231010	173500	533290970	9890	9890	9890	9890	0
127	20231010	173400	533290970	9890	9890	9890	9890	0
128	20231010	173300	533290970	9890	9890	9890	9890	0
129	20231010	173200	533290970	9890	9890	9890	9890	0
130	20231010	173100	533290970	9890	9890	9890	9890	0
131	20231010	173000	533290970	9890	9890	9890	9890	0
132	20231010	172900	533290970	9890	9890	9890	9890	0
133	20231010	172800	533290970	9890	9890	9890	9890	0
134	20231010	172700	533290970	9890	9890	9890	9890	0
135	20231010	172600	533290970	9890	9890	9890	9890	0
136	20231010	172500	533290970	9890	9890	9890	9890	0
137	20231010	172400	533290970	9890	9890	9890	9890	0
138	20231010	172300	533290970	9890	9890	9890	9890	0
139	20231010	172200	533290970	9890	9890	9890	9890	0
140	20231010	172100	533290970	9890	9890	9890	9890	0
141	20231010	172000	533290970	9890	9890	9890	9890	0
142	20231010	171900	533290970	9890	9890	9890	9890	0
143	20231010	171800	533290970	9890	9890	9890	9890	0
144	20231010	171700	533290970	9890	9890	9890	9890	0
145	20231010	171600	533290970	9890	9890	9890	9890	0
146	20231010	171500	533290970	9890	9890	9890	9890	0
147	20231010	171400	533290970	9890	9890	9890	9890	0
148	20231010	171300	533290970	9890	9890	9890	9890	0
149	20231010	171200	533290970	9890	9890	9890	9890	0
150	20231010	171100	533290970	9890	9890	9890	9890	0
151	20231010	171000	533290970	9890	9890	9890	9890	0
152	20231010	170900	533290970	9890	9890	9890	9890	3726
153	20231010	170800	533290970	9890	9890	9890	9890	0
154	20231010	170700	533290970	9890	9890	9890	9890	0
155	20231010	170600	533290970	9890	9890	9890	9890	0
156	20231010	170500	533290970	9890	9890	9890	9890	0
157	20231010	170400	533290970	9890	9890	9890	9890	0
158	20231010	170300	533290970	9890	9890	9890	9890	0
159	20231010	170200	533290970	9890	9890	9890	9890	0
160	20231010	170100	533290970	9890	9890	9890	9890	0
161	20231010	170000	533290970	9890	9890	9890	9890	0
162	20231010	165900	533290970	9890	9890	9890	9890	0
163	20231010	165800	533290970	9890	9890	9890	9890	0
164	20231010	165700	533290970	9890	9890	9890	9890	0
165	20231010	165600	533290970	9890	9890	9890	9890	0
166	20231010	165500	533290970	9890	9890	9890	9890	0
167	20231010	165400	533290970	9890	9890	9890	9890	0
168	20231010	165300	533290970	9890	9890	9890	9890	0
169	20231010	165200	533290970	9890	9890	9890	9890	0
170	20231010	165100	533290970	9890	9890	9890	9890	0
171	20231010	165000	533290970	9890	9890	9890	9890	0
172	20231010	164900	533290970	9890	9890	9890	9890	0
173	20231010	164800	533290970	9890	9890	9890	9890	0
174	20231010	164700	533290970	9890	9890	9890	9890	0
175	20231010	164600	533290970	9890	9890	9890	9890	0
176	20231010	164500	533290970	9890	9890	9890	9890	0
177	20231010	164400	533290970	9890	9890	9890	9890	0
178	20231010	164300	533290970	9890	9890	9890	9890	0
179	20231010	164200	533290970	9890	9890	9890	9890	0
180	20231010	164100	533290970	9890	9890	9890	9890	0
181	20231010	164000	533290970	9890	9890	9890	9890	0
182	20231010	163900	533290970	9890	9890	9890	9890	3726
183	20231010	163800	533290970	9890	9890	9890	9890	0
184	20231010	163700	533290970	9890	9890	9890	9890	0
185	20231010	163600	533290970	9890	9890	9890	9890	0
186	20231010	163500	533290970	9890	9890	9890	9890	0
187	20231010	163400	533290970	9890	9890	9890	9890	0
188	20231010	163300	533290970	9890	9890	9890	9890	0
189	20231010	163200	533290970	9890	9890	9890	9890	0
190	20231010	163100	533290970	9890	9890	9890	9890	0
191	20231010	163000	533290970	9890	9890	9890	9890	0
192	20231010	162900	533290970	9890	9890	9890	9890	0
193	20231010	162800	533290970	9890	9890	9890	9890	0
194	20231010	162700	533290970	9890	9890	9890	9890	0
195	20231010	162600	533290970	9890	9890	9890	9890	0
196	20231010	162500	533290970	9890	9890	9890	9890	0
197	20231010	162400	533290970	9890	9890	9890	9890	0
198	20231010	162300	533290970	9890	9890	9890	9890	0
199	20231010	162200	533290970	9890	9890	9890	9890	0
200	20231010	162100	533290970	9890	9890	9890	9890	0
201	20231010	162000	533290970	9890	9890	9890	9890	0
202	20231010	161900	533290970	9890	9890	9890	9890	0
203	20231010	161800	533290970	9890	9890	9890	9890	0
204	20231010	161700	533290970	9890	9890	9890	9890	0
205	20231010	161600	533290970	9890	9890	9890	9890	0
206	20231010	161500	533290970	9890	9890	9890	9890	0
207	20231010	161400	533290970	9890	9890	9890	9890	0
208	20231010	161300	533290970	9890	9890	9890	9890	0
209	20231010	161200	533290970	9890	9890	9890	9890	0
210	20231010	161100	533290970	9890	9890	9890	9890	0
211	20231010	161000	533290970	9890	9890	9890	9890	0
212	20231010	160900	533290970	9890	9890	9890	9890	3726
213	20231010	160800	533290970	9890	9890	9890	9890	0
214	20231010	160700	533290970	9890	9890	9890	9890	0
215	20231010	160600	533290970	9890	9890	9890	9890	0
216	20231010	160500	533290970	9890	9890	9890	9890	0
217	20231010	160400	533290970	9890	9890	9890	9890	0
218	20231010	160300	533290970	9890	9890	9890	9890	0
219	20231010	160200	533290970	9890	9890	9890	9890	0
220	20231010	160100	533290970	9890	9890	9890	9890	0
221	20231010	160000	533290970	9890	9890	9890	9890	0
222	20231010	155900	533290970	9890	9890	9890	9890	0
223	20231010	155800	533290970	9890	9890	9890	9890	0
224	20231010	155700	533290970	9890	9890	9890	9890	0
225	20231010	155600	533290970	9890	9890	9890	9890	0
226	20231010	155500	533290970	9890	9890	9890	9890	0
227	20231010	155400	533290970	9890	9890	9890	9890	0
228	20231010	155300	533290970	9890	9890	9890	9890	0
229	20231010	155200	533290970	9890	9890	9890	9890	0
230	20231010	155100	533290970	9890	9890	9890	9890	0
231	20231010	155000	533290970	9890	9890	9890	9890	0
232	20231010	154900	533290970	9890	9890	9890	9890	0
233	20231010	154800	533290970	9890	9890	9890	9890	0
234	20231010	154700	533290970	9890	9890	9890	9890	0
235	20231010	154600	533290970	9890	9890	9890	9890	0
236	20231010	154500	533290970	9890	9890	9890	9890	0
237	20231010	154400	533290970	9890	9890	9890	9890	0
238	20231010	154300	533290970	9890	9890	9890	9890	0
239	20231010	154200	533290970	9890	9890	9890	9890	0
240	20231010	154100	533290970	9890	9890	9890	9890	0
241	20231010	154000	533290970	9890	9890	9890	9890	0
242	20231010	153900	533290970	9890	9890	9890	9890	3726
243	20231010	153800	533290970	9890	9890	9890	9890	0
244	20231010	153700	533290970	9890	9890	9890	9890	0
245	20231010	153600	533290970	9890	9890	9890	9890	0
246	20231010	153500	533290970	9890	9890	9890	9890	0
247	20231010	153400	533290970	9890	9890	9890	9890	0
248	20231010	153300	533290970	9890	9890	9890	9890	0
249	20231010	153200	533290970	9890	9890	9890	9890	0
250	20231010	153100	533290970	9890	9890	9890	9890	0
251	20231010	153000	533290970	9890	9890	9890	9890	3726
252	20231010	152900	496440830	9800	9800	9800	9800	0
253	20231010	152800	496440830	9800	9800	9800	9800	0
254	20231010	152700	496440830	9800	9800	9800	9800	0
255	20231010	152600	496440830	9800	9800	9800	9800	0
256	20231010	152500	496440830	9800	9800	9800	9800	0
257	20231010	152400	496440830	9800	9800	9800	9800	0
258	20231010	152300	496440830	9800	9800	9800	9800	0
259	20231010	152200	496440830	9800	9800	9800	9800	0
260	20231010	152100	496440830	9800	9800	9800	9800	0
261	20231010	152000	496440830	9800	9800	9800	9800	0
262	20231010	151900	496440830	9800	9800	9800	9800	479
263	20231010	151800	491746630	9800	9810	9820	9800	339
264	20231010	151700	488424400	9680	9810	9810	9680	209
265	20231010	151600	486396710	9820	9820	9820	9820	36
266	20231010	151500	486043190	9820	9820	9830	9820	270
267	20231010	151400	483390140	9820	9830	9830	9820	63
268	20231010	151300	482770960	9840	9800	9840	9800	1214
269	20231010	151200	470848630	9800	9720	9810	9720	1480
270	20231010	151100	456365190	9720	9720	9720	9720	1
271	20231010	151000	456355470	9720	9720	9720	9720	1155
272	20231010	150900	445128870	9700	9710	9710	9700	100
273	20231010	150800	444158860	9740	9780	9780	9740	157
274	20231010	150700	442629610	9810	9810	9810	9810	12
275	20231010	150600	442511890	9810	9810	9810	9810	54
276	20231010	150500	441982150	9810	9760	9820	9760	2689
277	20231010	150400	415638710	9760	9730	9760	9730	64
278	20231010	150300	415014590	9740	9720	9740	9720	177
279	20231010	150200	413293050	9700	9720	9720	9700	98
280	20231010	150100	412341590	9700	9700	9700	9700	3
281	20231010	150000	412312490	9700	9700	9700	9700	3
282	20231010	145900	412283390	9700	9710	9710	9700	659
283	20231010	145800	405888950	9700	9700	9700	9700	10
284	20231010	145700	405791950	9700	9700	9700	9700	687
285	20231010	145600	399128050	9700	9700	9700	9700	210
286	20231010	145500	397091050	9700	9700	9700	9700	0
287	20231010	145400	397091050	9700	9700	9700	9700	799
288	20231010	145300	389340750	9700	9700	9700	9700	23
289	20231010	145200	389117650	9700	9700	9700	9700	0
290	20231010	145100	389117650	9700	9700	9700	9700	67
291	20231010	145000	388467750	9710	9740	9740	9710	104
292	20231010	144900	387457880	9730	9730	9730	9730	5
293	20231010	144800	387409230	9730	9700	9730	9700	71
294	20231010	144700	386720500	9700	9700	9700	9700	101
295	20231010	144600	385740800	9700	9700	9700	9700	1
296	20231010	144500	385731100	9700	9650	9700	9650	600
297	20231010	144400	379920180	9690	9690	9690	9690	135
298	20231010	144300	378612030	9690	9670	9690	9670	217
299	20231010	144200	376510080	9630	9630	9630	9630	0
300	20231010	144100	376510080	9630	9630	9630	9630	416
301	20231010	144000	372504000	9610	9690	9690	9610	535
302	20231010	143900	367325780	9700	9690	9700	9690	126
303	20231010	143800	366103840	9710	9710	9720	9710	658
304	20231010	143700	359714110	9710	9660	9710	9610	117
305	20231010	143600	358579030	9660	9630	9770	9630	290
306	20231010	143500	355782990	9630	9580	9630	9580	379
307	20231010	143400	352145920	9580	9640	9640	9580	294
308	20231010	143300	349321240	9650	9690	9690	9650	2999
309	20231010	143200	320301430	9690	9680	9690	9680	74
310	20231010	143100	319584720	9680	9680	9700	9680	2744
311	20231010	143000	293022750	9730	9760	9780	9680	3529
312	20231010	142900	258753010	9810	9820	9820	9720	1081
313	20231010	142800	248212310	9820	9790	9950	9740	7685
314	20231010	142700	172593170	9790	9580	9790	9580	2585
315	20231010	142600	147378550	9580	9570	9580	9560	336
316	20231010	142500	144163990	9570	9570	9570	9570	0
317	20231010	142400	144163990	9570	9590	9590	9570	51
318	20231010	142300	143675410	9640	9650	9650	9640	695
319	20231010	142200	136972810	9600	9600	9600	9600	0
320	20231010	142100	136972810	9600	9630	9630	9600	89
321	20231010	142000	136116010	9630	9650	9650	9600	855
322	20231010	141900	127884480	9650	9700	9750	9630	1196
323	20231010	141800	116269420	9700	9740	9750	9700	122
324	20231010	141700	115081470	9690	9620	9800	9620	5723
325	20231010	141600	59093300	9620	9700	9740	9620	2132
326	20231010	141500	38461500	9700	9480	9700	9480	1558
327	20231010	141400	23444510	9480	9340	9480	9340	758
328	20231010	141300	16311300	9330	9330	9330	9330	0
329	20231010	141200	16311300	9330	9330	9330	9330	0
330	20231010	141100	16311300	9330	9330	9330	9330	0
331	20231010	141000	16311300	9330	9330	9330	9330	0
332	20231010	140900	16311300	9330	9330	9330	9330	0
333	20231010	140800	16311300	9330	9330	9330	9330	0
334	20231010	140700	16311300	9330	9330	9330	9330	0
335	20231010	140600	16311300	9330	9330	9330	9330	0
336	20231010	140500	16311300	9330	9330	9330	9330	0
337	20231010	140400	16311300	9330	9330	9330	9330	0
338	20231010	140300	16311300	9330	9330	9330	9330	0
339	20231010	140200	16311300	9330	9330	9330	9330	0
340	20231010	140100	16311300	9330	9330	9330	9330	0
341	20231010	140000	16311300	9330	9330	9330	9330	0
342	20231010	135900	16311300	9330	9330	9330	9330	0
343	20231010	135800	16311300	9330	9330	9330	9330	0
344	20231010	135700	16311300	9330	9330	9330	9330	0
345	20231010	135600	16311300	9330	9330	9330	9330	0
346	20231010	135500	16311300	9330	9330	9330	9330	0
347	20231010	135400	16311300	9330	9330	9330	9330	0
348	20231010	135300	16311300	9330	9330	9330	9330	0
349	20231010	135200	16311300	9330	9330	9330	9330	0
350	20231010	135100	16311300	9330	9330	9330	9330	31
351	20231010	135000	16022070	9340	9340	9340	9340	0
352	20231010	134900	16022070	9340	9340	9340	9340	0
353	20231010	134800	16022070	9340	9340	9340	9340	0
354	20231010	134700	16022070	9340	9340	9340	9340	2
355	20231010	134600	16003390	9350	9350	9350	9350	0
356	20231010	134500	16003390	9350	9350	9350	9350	0
357	20231010	134400	16003390	9350	9350	9350	9350	0
358	20231010	134300	16003390	9350	9350	9350	9350	0
359	20231010	134200	16003390	9350	9350	9350	9350	0
360	20231010	134100	16003390	9350	9350	9350	9350	0
361	20231010	134000	16003390	9350	9350	9350	9350	0
362	20231010	133900	16003390	9350	9350	9350	9350	0
363	20231010	133800	16003390	9350	9350	9350	9350	0
364	20231010	133700	16003390	9350	9350	9350	9350	0
365	20231010	133600	16003390	9350	9350	9350	9350	0
366	20231010	133500	16003390	9350	9350	9350	9350	0
367	20231010	133400	16003390	9350	9350	9350	9350	0
368	20231010	133300	16003390	9350	9350	9350	9350	0
369	20231010	133200	16003390	9350	9350	9350	9350	0
370	20231010	133100	16003390	9350	9350	9350	9350	0
371	20231010	133000	16003390	9350	9350	9350	9350	0
372	20231010	132900	16003390	9350	9350	9350	9350	0
373	20231010	132800	16003390	9350	9350	9350	9350	0
374	20231010	132700	16003390	9350	9350	9350	9350	0
375	20231010	132600	16003390	9350	9350	9350	9350	0
376	20231010	132500	16003390	9350	9350	9350	9350	0
377	20231010	132400	16003390	9350	9350	9350	9350	0
378	20231010	132300	16003390	9350	9350	9350	9350	2
379	20231010	132200	15984690	9340	9340	9340	9340	8
380	20231010	132100	15909970	9330	9330	9330	9330	0
381	20231010	132000	15909970	9330	9330	9330	9330	0
382	20231010	131900	15909970	9330	9330	9330	9330	0
383	20231010	131800	15909970	9330	9330	9330	9330	0
384	20231010	131700	15909970	9330	9330	9330	9330	0
385	20231010	131600	15909970	9330	9330	9330	9330	0
386	20231010	131500	15909970	9330	9330	9330	9330	0
387	20231010	131400	15909970	9330	9330	9330	9330	0
388	20231010	131300	15909970	9330	9330	9330	9330	0
389	20231010	131200	15909970	9330	9330	9330	9330	7
390	20231010	131100	15844660	9340	9340	9340	9340	3
391	20231010	131000	15816640	9350	9350	9350	9350	0
392	20231010	130900	15816640	9350	9350	9350	9350	0
393	20231010	130800	15816640	9350	9350	9350	9350	0
394	20231010	130700	15816640	9350	9350	9350	9350	0
395	20231010	130600	15816640	9350	9350	9350	9350	0
396	20231010	130500	15816640	9350	9350	9350	9350	0
397	20231010	130400	15816640	9350	9350	9350	9350	0
398	20231010	130300	15816640	9350	9350	9350	9350	0
399	20231010	130200	15816640	9350	9350	9350	9350	0
400	20231010	130100	15816640	9350	9350	9350	9350	0
401	20231010	130000	15816640	9350	9350	9350	9350	0
402	20231010	125900	15816640	9350	9350	9350	9350	0
403	20231010	125800	15816640	9350	9350	9350	9350	0
404	20231010	125700	15816640	9350	9350	9350	9350	0
405	20231010	125600	15816640	9350	9350	9350	9350	0
406	20231010	125500	15816640	9350	9350	9350	9350	0
407	20231010	125400	15816640	9350	9350	9350	9350	0
408	20231010	125300	15816640	9350	9350	9350	9350	0
409	20231010	125200	15816640	9350	9350	9350	9350	0
410	20231010	125100	15816640	9350	9350	9350	9350	0
411	20231010	125000	15816640	9350	9350	9350	9350	0
412	20231010	124900	15816640	9350	9350	9350	9350	0
413	20231010	124800	15816640	9350	9350	9350	9350	0
414	20231010	124700	15816640	9350	9350	9350	9350	0
415	20231010	124600	15816640	9350	9350	9350	9350	0
416	20231010	124500	15816640	9350	9350	9350	9350	0
417	20231010	124400	15816640	9350	9350	9350	9350	70
418	20231010	124300	15162140	9350	9350	9350	9350	0
419	20231010	124200	15162140	9350	9350	9350	9350	0
420	20231010	124100	15162140	9350	9350	9350	9350	0
421	20231010	124000	15162140	9350	9350	9350	9350	0
422	20231010	123900	15162140	9350	9350	9350	9350	0
423	20231010	123800	15162140	9350	9350	9350	9350	0
424	20231010	123700	15162140	9350	9350	9350	9350	0
425	20231010	123600	15162140	9350	9350	9350	9350	0
426	20231010	123500	15162140	9350	9350	9350	9350	0
427	20231010	123400	15162140	9350	9350	9350	9350	0
428	20231010	123300	15162140	9350	9350	9350	9350	0
429	20231010	123200	15162140	9350	9350	9350	9350	0
430	20231010	123100	15162140	9350	9350	9350	9350	0
431	20231010	123000	15162140	9350	9350	9350	9350	0
432	20231010	122900	15162140	9350	9350	9350	9350	0
433	20231010	122800	15162140	9350	9350	9350	9350	0
434	20231010	122700	15162140	9350	9350	9350	9350	22
435	20231010	122600	14956440	9350	9350	9350	9350	0
436	20231010	122500	14956440	9350	9350	9350	9350	0
437	20231010	122400	14956440	9350	9350	9350	9350	0
438	20231010	122300	14956440	9350	9350	9350	9350	0
439	20231010	122200	14956440	9350	9350	9350	9350	0
440	20231010	122100	14956440	9350	9350	9350	9350	0
441	20231010	122000	14956440	9350	9350	9350	9350	11
442	20231010	121900	14853590	9390	9390	9390	9390	0
443	20231010	121800	14853590	9390	9390	9390	9390	0
444	20231010	121700	14853590	9390	9390	9390	9390	0
445	20231010	121600	14853590	9390	9390	9390	9390	9
446	20231010	121500	14769080	9390	9390	9390	9390	0
447	20231010	121400	14769080	9390	9390	9390	9390	0
448	20231010	121300	14769080	9390	9390	9390	9390	0
449	20231010	121200	14769080	9390	9390	9390	9390	0
450	20231010	121100	14769080	9390	9390	9390	9390	0
451	20231010	121000	14769080	9390	9390	9390	9390	0
452	20231010	120900	14769080	9390	9390	9390	9390	0
453	20231010	120800	14769080	9390	9390	9390	9390	0
454	20231010	120700	14769080	9390	9390	9390	9390	0
455	20231010	120600	14769080	9390	9390	9390	9390	0
456	20231010	120500	14769080	9390	9390	9390	9390	0
457	20231010	120400	14769080	9390	9390	9390	9390	0
458	20231010	120300	14769080	9390	9390	9390	9390	0
459	20231010	120200	14769080	9390	9390	9390	9390	0
460	20231010	120100	14769080	9390	9390	9390	9390	0
461	20231010	120000	14769080	9390	9390	9390	9390	1
462	20231010	115900	14759690	9390	9390	9390	9390	0
463	20231010	115800	14759690	9390	9390	9390	9390	0
464	20231010	115700	14759690	9390	9390	9390	9390	0
465	20231010	115600	14759690	9390	9390	9390	9390	0
466	20231010	115500	14759690	9390	9390	9390	9390	0
467	20231010	115400	14759690	9390	9350	9390	9350	12
468	20231010	115300	14647450	9390	9390	9390	9390	0
469	20231010	115200	14647450	9390	9390	9390	9390	0
470	20231010	115100	14647450	9390	9390	9390	9390	0
471	20231010	115000	14647450	9390	9390	9390	9390	0
472	20231010	114900	14647450	9390	9390	9390	9390	0
473	20231010	114800	14647450	9390	9390	9390	9390	0
474	20231010	114700	14647450	9390	9390	9390	9390	0
475	20231010	114600	14647450	9390	9390	9390	9390	0
476	20231010	114500	14647450	9390	9390	9390	9390	0
477	20231010	114400	14647450	9390	9390	9390	9390	0
478	20231010	114300	14647450	9390	9390	9390	9390	0
479	20231010	114200	14647450	9390	9390	9390	9390	0
480	20231010	114100	14647450	9390	9390	9390	9390	0
481	20231010	114000	14647450	9390	9390	9390	9390	0
482	20231010	113900	14647450	9390	9390	9390	9390	0
483	20231010	113800	14647450	9390	9390	9390	9390	0
484	20231010	113700	14647450	9390	9390	9390	9390	0
485	20231010	113600	14647450	9390	9390	9390	9390	0
486	20231010	113500	14647450	9390	9390	9390	9390	1
487	20231010	113400	14638060	9400	9400	9400	9400	0
488	20231010	113300	14638060	9400	9400	9400	9400	0
489	20231010	113200	14638060	9400	9400	9400	9400	0
490	20231010	113100	14638060	9400	9400	9400	9400	0
491	20231010	113000	14638060	9400	9400	9400	9400	0
492	20231010	112900	14638060	9400	9400	9400	9400	0
493	20231010	112800	14638060	9400	9400	9400	9400	0
494	20231010	112700	14638060	9400	9400	9400	9400	0
495	20231010	112600	14638060	9400	9400	9400	9400	0
496	20231010	112500	14638060	9400	9400	9400	9400	0
497	20231010	112400	14638060	9400	9400	9400	9400	0
498	20231010	112300	14638060	9400	9400	9400	9400	0
499	20231010	112200	14638060	9400	9400	9400	9400	0
500	20231010	112100	14638060	9400	9400	9400	9400	0
501	20231010	112000	14638060	9400	9400	9400	9400	0
502	20231010	111900	14638060	9400	9400	9400	9400	0
503	20231010	111800	14638060	9400	9400	9400	9400	0
504	20231010	111700	14638060	9400	9400	9400	9400	0
505	20231010	111600	14638060	9400	9400	9400	9400	0
506	20231010	111500	14638060	9400	9400	9400	9400	0
507	20231010	111400	14638060	9400	9400	9400	9400	0
508	20231010	111300	14638060	9400	9400	9400	9400	0
509	20231010	111200	14638060	9400	9400	9400	9400	0
510	20231010	111100	14638060	9400	9400	9400	9400	0
511	20231010	111000	14638060	9400	9400	9400	9400	0
512	20231010	110900	14638060	9400	9400	9400	9400	0
513	20231010	110800	14638060	9400	9400	9400	9400	80
514	20231010	110700	13886060	9410	9410	9410	9410	0
515	20231010	110600	13886060	9410	9410	9410	9410	0
516	20231010	110500	13886060	9410	9410	9410	9410	0
517	20231010	110400	13886060	9410	9410	9410	9410	0
518	20231010	110300	13886060	9410	9410	9410	9410	0
519	20231010	110200	13886060	9410	9410	9410	9410	0
520	20231010	110100	13886060	9410	9410	9410	9410	4
521	20231010	110000	13848420	9420	9420	9420	9420	0
522	20231010	105900	13848420	9420	9420	9420	9420	0
523	20231010	105800	13848420	9420	9420	9420	9420	0
524	20231010	105700	13848420	9420	9420	9420	9420	0
525	20231010	105600	13848420	9420	9420	9420	9420	0
526	20231010	105500	13848420	9420	9420	9420	9420	0
527	20231010	105400	13848420	9420	9420	9420	9420	1
528	20231010	105300	13839000	9430	9430	9430	9430	0
529	20231010	105200	13839000	9430	9430	9430	9430	0
530	20231010	105100	13839000	9430	9430	9430	9430	0
531	20231010	105000	13839000	9430	9430	9430	9430	0
532	20231010	104900	13839000	9430	9430	9430	9430	0
533	20231010	104800	13839000	9430	9430	9430	9430	0
534	20231010	104700	13839000	9430	9430	9430	9430	0
535	20231010	104600	13839000	9430	9430	9430	9430	0
536	20231010	104500	13839000	9430	9430	9430	9430	0
537	20231010	104400	13839000	9430	9430	9430	9430	0
538	20231010	104300	13839000	9430	9430	9430	9430	3
539	20231010	104200	13810710	9430	9400	9430	9400	107
540	20231010	104100	12803650	9390	9390	9390	9390	0
541	20231010	104000	12803650	9390	9390	9390	9390	0
542	20231010	103900	12803650	9390	9390	9390	9390	0
543	20231010	103800	12803650	9390	9390	9390	9390	0
544	20231010	103700	12803650	9390	9390	9390	9390	22
545	20231010	103600	12597070	9390	9390	9390	9390	0
546	20231010	103500	12597070	9390	9390	9390	9390	8
547	20231010	103400	12521950	9390	9390	9390	9390	0
548	20231010	103300	12521950	9390	9390	9390	9390	32
549	20231010	103200	12221470	9390	9390	9390	9390	0
550	20231010	103100	12221470	9390	9390	9390	9390	0
551	20231010	103000	12221470	9390	9390	9390	9390	0
552	20231010	102900	12221470	9390	9390	9390	9390	0
553	20231010	102800	12221470	9390	9390	9390	9390	0
554	20231010	102700	12221470	9390	9390	9390	9390	0
555	20231010	102600	12221470	9390	9390	9390	9390	0
556	20231010	102500	12221470	9390	9390	9390	9390	0
557	20231010	102400	12221470	9390	9390	9390	9390	0
558	20231010	102300	12221470	9390	9390	9390	9390	0
559	20231010	102200	12221470	9390	9390	9390	9390	0
560	20231010	102100	12221470	9390	9390	9390	9390	0
561	20231010	102000	12221470	9390	9390	9390	9390	0
562	20231010	101900	12221470	9390	9390	9390	9390	0
563	20231010	101800	12221470	9390	9390	9390	9390	19
564	20231010	101700	12043060	9380	9380	9380	9380	0
565	20231010	101600	12043060	9380	9380	9380	9380	0
566	20231010	101500	12043060	9380	9380	9380	9380	0
567	20231010	101400	12043060	9380	9380	9380	9380	122
568	20231010	101300	10898700	9380	9380	9380	9380	0
569	20231010	101200	10898700	9380	9380	9380	9380	0
570	20231010	101100	10898700	9380	9380	9380	9380	0
571	20231010	101000	10898700	9380	9380	9380	9380	1
572	20231010	100900	10889320	9380	9380	9380	9380	0
573	20231010	100800	10889320	9380	9380	9380	9380	0
574	20231010	100700	10889320	9380	9380	9380	9380	13
575	20231010	100600	10767380	9360	9360	9360	9360	0
576	20231010	100500	10767380	9360	9360	9360	9360	0
577	20231010	100400	10767380	9360	9360	9360	9360	0
578	20231010	100300	10767380	9360	9360	9360	9360	0
579	20231010	100200	10767380	9360	9360	9360	9360	0
580	20231010	100100	10767380	9360	9360	9360	9360	0
581	20231010	100000	10767380	9360	9360	9360	9360	0
582	20231010	095900	10767380	9360	9360	9360	9360	0
583	20231010	095800	10767380	9360	9360	9360	9360	0
584	20231010	095700	10767380	9360	9360	9360	9360	0
585	20231010	095600	10767380	9360	9360	9360	9360	0
586	20231010	095500	10767380	9360	9360	9360	9360	0
587	20231010	095400	10767380	9360	9360	9360	9360	0
588	20231010	095300	10767380	9360	9360	9360	9360	0
589	20231010	095200	10767380	9360	9360	9360	9360	0
590	20231010	095100	10767380	9360	9360	9360	9360	6
591	20231010	095000	10711220	9320	9320	9320	9320	0
592	20231010	094900	10711220	9320	9320	9320	9320	0
593	20231010	094800	10711220	9320	9320	9320	9320	0
594	20231010	094700	10711220	9320	9320	9320	9320	58
595	20231010	094600	10170660	9320	9320	9320	9320	0
596	20231010	094500	10170660	9320	9320	9320	9320	0
597	20231010	094400	10170660	9320	9320	9320	9320	0
598	20231010	094300	10170660	9320	9320	9320	9320	0
599	20231010	094200	10170660	9320	9320	9320	9320	0
600	20231010	094100	10170660	9320	9320	9320	9320	0
601	20231010	094000	10170660	9320	9320	9320	9320	0
602	20231010	093900	10170660	9320	9310	9320	9310	286
603	20231010	093800	7505220	9310	9310	9310	9310	0
604	20231010	093700	7505220	9310	9310	9310	9310	14
605	20231010	093600	7374880	9310	9310	9310	9310	0
606	20231010	093500	7374880	9310	9310	9310	9310	0
607	20231010	093400	7374880	9310	9310	9310	9310	0
608	20231010	093300	7374880	9310	9310	9310	9310	0
609	20231010	093200	7374880	9310	9310	9310	9310	0
610	20231010	093100	7374880	9310	9310	9310	9310	30
611	20231010	093000	7095580	9330	9330	9330	9310	291
612	20231010	092900	4386240	9330	9330	9330	9330	0
613	20231010	092800	4386240	9330	9330	9330	9330	0
614	20231010	092700	4386240	9330	9330	9330	9330	160
615	20231010	092600	2893440	9320	9320	9320	9320	0
616	20231010	092500	2893440	9320	9320	9320	9320	0
617	20231010	092400	2893440	9320	9320	9320	9320	0
618	20231010	092300	2893440	9320	9320	9320	9320	0
619	20231010	092200	2893440	9320	9320	9320	9320	0
620	20231010	092100	2893440	9320	9320	9320	9320	0
621	20231010	092000	2893440	9320	9320	9320	9320	0
622	20231010	091900	2893440	9320	9320	9320	9320	0
623	20231010	091800	2893440	9320	9320	9320	9320	0
624	20231010	091700	2893440	9320	9320	9320	9320	0
625	20231010	091600	2893440	9320	9320	9320	9320	0
626	20231010	091500	2893440	9320	9320	9320	9320	0
627	20231010	091400	2893440	9320	9320	9320	9320	60
628	20231010	091300	2334240	9380	9380	9380	9380	0
629	20231010	091200	2334240	9380	9380	9380	9380	0
630	20231010	091100	2334240	9380	9380	9380	9380	0
631	20231010	091000	2334240	9380	9380	9380	9380	0
632	20231010	090900	2334240	9380	9380	9380	9380	10
633	20231010	090800	2240440	9330	9330	9330	9330	0
634	20231010	090700	2240440	9330	9330	9330	9330	0
635	20231010	090600	2240440	9330	9330	9330	9330	0
636	20231010	090500	2240440	9330	9330	9330	9330	107
637	20231010	090400	1242130	9390	9350	9390	9350	10
638	20231010	090300	1148350	9330	9330	9330	9330	16
639	20231010	090200	999070	9330	9320	9330	9320	4
640	20231010	090100	961770	9290	9290	9290	9290	0
641	20231010	090000	961770	9290	9340	9340	9290	103