KissMeData/439250/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	210500	25770760	9690	9690	9690	9690	1
3	20231012	210400	25770760	9690	9690	9690	9690	0
4	20231012	210300	25770760	9690	9690	9690	9690	0
5	20231012	210200	25770760	9690	9690	9690	9690	0
6	20231012	210100	25770760	9690	9690	9690	9690	0
7	20231012	210000	25770760	9690	9690	9690	9690	0
8	20231012	205900	25770760	9690	9690	9690	9690	0
9	20231012	205800	25770760	9690	9690	9690	9690	0
10	20231012	205700	25770760	9690	9690	9690	9690	0
11	20231012	205600	25770760	9690	9690	9690	9690	0
12	20231012	205500	25770760	9690	9690	9690	9690	0
13	20231012	205400	25770760	9690	9690	9690	9690	0
14	20231012	205300	25770760	9690	9690	9690	9690	0
15	20231012	205200	25770760	9690	9690	9690	9690	0
16	20231012	205100	25770760	9690	9690	9690	9690	0
17	20231012	205000	25770760	9690	9690	9690	9690	0
18	20231012	204900	25770760	9690	9690	9690	9690	0
19	20231012	204800	25770760	9690	9690	9690	9690	0
20	20231012	204700	25770760	9690	9690	9690	9690	0
21	20231012	204600	25770760	9690	9690	9690	9690	0
22	20231012	204500	25770760	9690	9690	9690	9690	0
23	20231012	204400	25770760	9690	9690	9690	9690	0
24	20231012	204300	25770760	9690	9690	9690	9690	0
25	20231012	204200	25770760	9690	9690	9690	9690	0
26	20231012	204100	25770760	9690	9690	9690	9690	0
27	20231012	204000	25770760	9690	9690	9690	9690	0
28	20231012	203900	25770760	9690	9690	9690	9690	0
29	20231012	203800	25770760	9690	9690	9690	9690	0
30	20231012	203700	25770760	9690	9690	9690	9690	0
31	20231012	203600	25770760	9690	9690	9690	9690	0
32	20231012	203500	25770760	9690	9690	9690	9690	1
33	20231012	203400	25770760	9690	9690	9690	9690	0
34	20231012	203300	25770760	9690	9690	9690	9690	0
35	20231012	203200	25770760	9690	9690	9690	9690	0
36	20231012	203100	25770760	9690	9690	9690	9690	0
37	20231012	203000	25770760	9690	9690	9690	9690	0
38	20231012	202900	25770760	9690	9690	9690	9690	0
39	20231012	202800	25770760	9690	9690	9690	9690	0
40	20231012	202700	25770760	9690	9690	9690	9690	0
41	20231012	202600	25770760	9690	9690	9690	9690	0
42	20231012	202500	25770760	9690	9690	9690	9690	0
43	20231012	202400	25770760	9690	9690	9690	9690	0
44	20231012	202300	25770760	9690	9690	9690	9690	0
45	20231012	202200	25770760	9690	9690	9690	9690	0
46	20231012	202100	25770760	9690	9690	9690	9690	0
47	20231012	202000	25770760	9690	9690	9690	9690	0
48	20231012	201900	25770760	9690	9690	9690	9690	0
49	20231012	201800	25770760	9690	9690	9690	9690	0
50	20231012	201700	25770760	9690	9690	9690	9690	0
51	20231012	201600	25770760	9690	9690	9690	9690	0
52	20231012	201500	25770760	9690	9690	9690	9690	0
53	20231012	201400	25770760	9690	9690	9690	9690	0
54	20231012	201300	25770760	9690	9690	9690	9690	0
55	20231012	201200	25770760	9690	9690	9690	9690	0
56	20231012	201100	25770760	9690	9690	9690	9690	0
57	20231012	201000	25770760	9690	9690	9690	9690	0
58	20231012	200900	25770760	9690	9690	9690	9690	0
59	20231012	200800	25770760	9690	9690	9690	9690	0
60	20231012	200700	25770760	9690	9690	9690	9690	0
61	20231012	200600	25770760	9690	9690	9690	9690	0
62	20231012	200500	25770760	9690	9690	9690	9690	1
63	20231012	200400	25770760	9690	9690	9690	9690	0
64	20231012	200300	25770760	9690	9690	9690	9690	0
65	20231012	200200	25770760	9690	9690	9690	9690	0
66	20231012	200100	25770760	9690	9690	9690	9690	0
67	20231012	200000	25770760	9690	9690	9690	9690	0
68	20231012	195900	25770760	9690	9690	9690	9690	0
69	20231012	195800	25770760	9690	9690	9690	9690	0
70	20231012	195700	25770760	9690	9690	9690	9690	0
71	20231012	195600	25770760	9690	9690	9690	9690	0
72	20231012	195500	25770760	9690	9690	9690	9690	0
73	20231012	195400	25770760	9690	9690	9690	9690	0
74	20231012	195300	25770760	9690	9690	9690	9690	0
75	20231012	195200	25770760	9690	9690	9690	9690	0
76	20231012	195100	25770760	9690	9690	9690	9690	0
77	20231012	195000	25770760	9690	9690	9690	9690	0
78	20231012	194900	25770760	9690	9690	9690	9690	0
79	20231012	194800	25770760	9690	9690	9690	9690	0
80	20231012	194700	25770760	9690	9690	9690	9690	0
81	20231012	194600	25770760	9690	9690	9690	9690	0
82	20231012	194500	25770760	9690	9690	9690	9690	0
83	20231012	194400	25770760	9690	9690	9690	9690	0
84	20231012	194300	25770760	9690	9690	9690	9690	0
85	20231012	194200	25770760	9690	9690	9690	9690	0
86	20231012	194100	25770760	9690	9690	9690	9690	0
87	20231012	194000	25770760	9690	9690	9690	9690	0
88	20231012	193900	25770760	9690	9690	9690	9690	0
89	20231012	193800	25770760	9690	9690	9690	9690	0
90	20231012	193700	25770760	9690	9690	9690	9690	0
91	20231012	193600	25770760	9690	9690	9690	9690	0
92	20231012	193500	25770760	9690	9690	9690	9690	1
93	20231012	193400	25770760	9690	9690	9690	9690	0
94	20231012	193300	25770760	9690	9690	9690	9690	0
95	20231012	193200	25770760	9690	9690	9690	9690	0
96	20231012	193100	25770760	9690	9690	9690	9690	0
97	20231012	193000	25770760	9690	9690	9690	9690	0
98	20231012	192900	25770760	9690	9690	9690	9690	0
99	20231012	192800	25770760	9690	9690	9690	9690	0
100	20231012	192700	25770760	9690	9690	9690	9690	0
101	20231012	192600	25770760	9690	9690	9690	9690	0
102	20231012	192500	25770760	9690	9690	9690	9690	0
103	20231012	192400	25770760	9690	9690	9690	9690	0
104	20231012	192300	25770760	9690	9690	9690	9690	0
105	20231012	192200	25770760	9690	9690	9690	9690	0
106	20231012	192100	25770760	9690	9690	9690	9690	0
107	20231012	192000	25770760	9690	9690	9690	9690	0
108	20231012	191900	25770760	9690	9690	9690	9690	0
109	20231012	191800	25770760	9690	9690	9690	9690	0
110	20231012	191700	25770760	9690	9690	9690	9690	0
111	20231012	191600	25770760	9690	9690	9690	9690	0
112	20231012	191500	25770760	9690	9690	9690	9690	0
113	20231012	191400	25770760	9690	9690	9690	9690	0
114	20231012	191300	25770760	9690	9690	9690	9690	0
115	20231012	191200	25770760	9690	9690	9690	9690	0
116	20231012	191100	25770760	9690	9690	9690	9690	0
117	20231012	191000	25770760	9690	9690	9690	9690	0
118	20231012	190900	25770760	9690	9690	9690	9690	0
119	20231012	190800	25770760	9690	9690	9690	9690	0
120	20231012	190700	25770760	9690	9690	9690	9690	0
121	20231012	190600	25770760	9690	9690	9690	9690	0
122	20231012	190500	25770760	9690	9690	9690	9690	1
123	20231012	190400	25770760	9690	9690	9690	9690	0
124	20231012	190300	25770760	9690	9690	9690	9690	0
125	20231012	190200	25770760	9690	9690	9690	9690	0
126	20231012	190100	25770760	9690	9690	9690	9690	0
127	20231012	190000	25770760	9690	9690	9690	9690	0
128	20231012	185900	25770760	9690	9690	9690	9690	0
129	20231012	185800	25770760	9690	9690	9690	9690	0
130	20231012	185700	25770760	9690	9690	9690	9690	0
131	20231012	185600	25770760	9690	9690	9690	9690	0
132	20231012	185500	25770760	9690	9690	9690	9690	0
133	20231012	185400	25770760	9690	9690	9690	9690	0
134	20231012	185300	25770760	9690	9690	9690	9690	0
135	20231012	185200	25770760	9690	9690	9690	9690	0
136	20231012	185100	25770760	9690	9690	9690	9690	0
137	20231012	185000	25770760	9690	9690	9690	9690	0
138	20231012	184900	25770760	9690	9690	9690	9690	0
139	20231012	184800	25770760	9690	9690	9690	9690	0
140	20231012	184700	25770760	9690	9690	9690	9690	0
141	20231012	184600	25770760	9690	9690	9690	9690	0
142	20231012	184500	25770760	9690	9690	9690	9690	0
143	20231012	184400	25770760	9690	9690	9690	9690	0
144	20231012	184300	25770760	9690	9690	9690	9690	0
145	20231012	184200	25770760	9690	9690	9690	9690	0
146	20231012	184100	25770760	9690	9690	9690	9690	0
147	20231012	184000	25770760	9690	9690	9690	9690	0
148	20231012	183900	25770760	9690	9690	9690	9690	0
149	20231012	183800	25770760	9690	9690	9690	9690	0
150	20231012	183700	25770760	9690	9690	9690	9690	0
151	20231012	183600	25770760	9690	9690	9690	9690	0
152	20231012	183500	25770760	9690	9690	9690	9690	1
153	20231012	183400	25770760	9690	9690	9690	9690	0
154	20231012	183300	25770760	9690	9690	9690	9690	0
155	20231012	183200	25770760	9690	9690	9690	9690	0
156	20231012	183100	25770760	9690	9690	9690	9690	0
157	20231012	183000	25770760	9690	9690	9690	9690	0
158	20231012	182900	25770760	9690	9690	9690	9690	0
159	20231012	182800	25770760	9690	9690	9690	9690	0
160	20231012	182700	25770760	9690	9690	9690	9690	0
161	20231012	182600	25770760	9690	9690	9690	9690	0
162	20231012	182500	25770760	9690	9690	9690	9690	0
163	20231012	182400	25770760	9690	9690	9690	9690	0
164	20231012	182300	25770760	9690	9690	9690	9690	0
165	20231012	182200	25770760	9690	9690	9690	9690	0
166	20231012	182100	25770760	9690	9690	9690	9690	0
167	20231012	182000	25770760	9690	9690	9690	9690	0
168	20231012	181900	25770760	9690	9690	9690	9690	0
169	20231012	181800	25770760	9690	9690	9690	9690	0
170	20231012	181700	25770760	9690	9690	9690	9690	0
171	20231012	181600	25770760	9690	9690	9690	9690	0
172	20231012	181500	25770760	9690	9690	9690	9690	0
173	20231012	181400	25770760	9690	9690	9690	9690	0
174	20231012	181300	25770760	9690	9690	9690	9690	0
175	20231012	181200	25770760	9690	9690	9690	9690	0
176	20231012	181100	25770760	9690	9690	9690	9690	0
177	20231012	181000	25770760	9690	9690	9690	9690	0
178	20231012	180900	25770760	9690	9690	9690	9690	0
179	20231012	180800	25770760	9690	9690	9690	9690	0
180	20231012	180700	25770760	9690	9690	9690	9690	0
181	20231012	180600	25770760	9690	9690	9690	9690	0
182	20231012	180500	25770760	9690	9690	9690	9690	1
183	20231012	180400	25770760	9690	9690	9690	9690	0
184	20231012	180300	25770760	9690	9690	9690	9690	0
185	20231012	180200	25770760	9690	9690	9690	9690	0
186	20231012	180100	25770760	9690	9690	9690	9690	0
187	20231012	180000	25770760	9690	9690	9690	9690	0
188	20231012	175900	25770760	9690	9690	9690	9690	0
189	20231012	175800	25770760	9690	9690	9690	9690	0
190	20231012	175700	25770760	9690	9690	9690	9690	0
191	20231012	175600	25770760	9690	9690	9690	9690	0
192	20231012	175500	25770760	9690	9690	9690	9690	0
193	20231012	175400	25770760	9690	9690	9690	9690	0
194	20231012	175300	25770760	9690	9690	9690	9690	0
195	20231012	175200	25770760	9690	9690	9690	9690	0
196	20231012	175100	25770760	9690	9690	9690	9690	0
197	20231012	175000	25770760	9690	9690	9690	9690	0
198	20231012	174900	25770760	9690	9690	9690	9690	0
199	20231012	174800	25770760	9690	9690	9690	9690	0
200	20231012	174700	25770760	9690	9690	9690	9690	0
201	20231012	174600	25770760	9690	9690	9690	9690	0
202	20231012	174500	25770760	9690	9690	9690	9690	0
203	20231012	174400	25770760	9690	9690	9690	9690	0
204	20231012	174300	25770760	9690	9690	9690	9690	0
205	20231012	174200	25770760	9690	9690	9690	9690	0
206	20231012	174100	25770760	9690	9690	9690	9690	0
207	20231012	174000	25770760	9690	9690	9690	9690	0
208	20231012	173900	25770760	9690	9690	9690	9690	0
209	20231012	173800	25770760	9690	9690	9690	9690	0
210	20231012	173700	25770760	9690	9690	9690	9690	0
211	20231012	173600	25770760	9690	9690	9690	9690	0
212	20231012	173500	25770760	9690	9690	9690	9690	1
213	20231012	173400	25770760	9690	9690	9690	9690	0
214	20231012	173300	25770760	9690	9690	9690	9690	0
215	20231012	173200	25770760	9690	9690	9690	9690	0
216	20231012	173100	25770760	9690	9690	9690	9690	0
217	20231012	173000	25770760	9690	9690	9690	9690	0
218	20231012	172900	25770760	9690	9690	9690	9690	0
219	20231012	172800	25770760	9690	9690	9690	9690	0
220	20231012	172700	25770760	9690	9690	9690	9690	0
221	20231012	172600	25770760	9690	9690	9690	9690	0
222	20231012	172500	25770760	9690	9690	9690	9690	0
223	20231012	172400	25770760	9690	9690	9690	9690	0
224	20231012	172300	25770760	9690	9690	9690	9690	0
225	20231012	172200	25770760	9690	9690	9690	9690	0
226	20231012	172100	25770760	9690	9690	9690	9690	0
227	20231012	172000	25770760	9690	9690	9690	9690	0
228	20231012	171900	25770760	9690	9690	9690	9690	0
229	20231012	171800	25770760	9690	9690	9690	9690	0
230	20231012	171700	25770760	9690	9690	9690	9690	0
231	20231012	171600	25770760	9690	9690	9690	9690	0
232	20231012	171500	25770760	9690	9690	9690	9690	0
233	20231012	171400	25770760	9690	9690	9690	9690	0
234	20231012	171300	25770760	9690	9690	9690	9690	0
235	20231012	171200	25770760	9690	9690	9690	9690	0
236	20231012	171100	25770760	9690	9690	9690	9690	0
237	20231012	171000	25770760	9690	9690	9690	9690	0
238	20231012	170900	25770760	9690	9690	9690	9690	0
239	20231012	170800	25770760	9690	9690	9690	9690	0
240	20231012	170700	25770760	9690	9690	9690	9690	0
241	20231012	170600	25770760	9690	9690	9690	9690	0
242	20231012	170500	25770760	9690	9690	9690	9690	1
243	20231012	170400	25770760	9690	9690	9690	9690	0
244	20231012	170300	25770760	9690	9690	9690	9690	0
245	20231012	170200	25770760	9690	9690	9690	9690	0
246	20231012	170100	25770760	9690	9690	9690	9690	0
247	20231012	170000	25770760	9690	9690	9690	9690	0
248	20231012	165900	25770760	9690	9690	9690	9690	0
249	20231012	165800	25770760	9690	9690	9690	9690	0
250	20231012	165700	25770760	9690	9690	9690	9690	0
251	20231012	165600	25770760	9690	9690	9690	9690	0
252	20231012	165500	25770760	9690	9690	9690	9690	0
253	20231012	165400	25770760	9690	9690	9690	9690	0
254	20231012	165300	25770760	9690	9690	9690	9690	0
255	20231012	165200	25770760	9690	9690	9690	9690	0
256	20231012	165100	25770760	9690	9690	9690	9690	0
257	20231012	165000	25770760	9690	9690	9690	9690	0
258	20231012	164900	25770760	9690	9690	9690	9690	0
259	20231012	164800	25770760	9690	9690	9690	9690	0
260	20231012	164700	25770760	9690	9690	9690	9690	0
261	20231012	164600	25770760	9690	9690	9690	9690	0
262	20231012	164500	25770760	9690	9690	9690	9690	0
263	20231012	164400	25770760	9690	9690	9690	9690	0
264	20231012	164300	25770760	9690	9690	9690	9690	0
265	20231012	164200	25770760	9690	9690	9690	9690	0
266	20231012	164100	25770760	9690	9690	9690	9690	0
267	20231012	164000	25770760	9690	9690	9690	9690	0
268	20231012	163900	25770760	9690	9690	9690	9690	0
269	20231012	163800	25770760	9690	9690	9690	9690	0
270	20231012	163700	25770760	9690	9690	9690	9690	0
271	20231012	163600	25770760	9690	9690	9690	9690	0
272	20231012	163500	25770760	9690	9690	9690	9690	1
273	20231012	163400	25770760	9690	9690	9690	9690	0
274	20231012	163300	25770760	9690	9690	9690	9690	0
275	20231012	163200	25770760	9690	9690	9690	9690	0
276	20231012	163100	25770760	9690	9690	9690	9690	0
277	20231012	163000	25770760	9690	9690	9690	9690	0
278	20231012	162900	25770760	9690	9690	9690	9690	0
279	20231012	162800	25770760	9690	9690	9690	9690	0
280	20231012	162700	25770760	9690	9690	9690	9690	0
281	20231012	162600	25770760	9690	9690	9690	9690	0
282	20231012	162500	25770760	9690	9690	9690	9690	0
283	20231012	162400	25770760	9690	9690	9690	9690	0
284	20231012	162300	25770760	9690	9690	9690	9690	0
285	20231012	162200	25770760	9690	9690	9690	9690	0
286	20231012	162100	25770760	9690	9690	9690	9690	0
287	20231012	162000	25770760	9690	9690	9690	9690	0
288	20231012	161900	25770760	9690	9690	9690	9690	0
289	20231012	161800	25770760	9690	9690	9690	9690	0
290	20231012	161700	25770760	9690	9690	9690	9690	0
291	20231012	161600	25770760	9690	9690	9690	9690	0
292	20231012	161500	25770760	9690	9690	9690	9690	0
293	20231012	161400	25770760	9690	9690	9690	9690	0
294	20231012	161300	25770760	9690	9690	9690	9690	0
295	20231012	161200	25770760	9690	9690	9690	9690	0
296	20231012	161100	25770760	9690	9690	9690	9690	0
297	20231012	161000	25770760	9690	9690	9690	9690	0
298	20231012	160900	25770760	9690	9690	9690	9690	0
299	20231012	160800	25770760	9690	9690	9690	9690	0
300	20231012	160700	25770760	9690	9690	9690	9690	0
301	20231012	160600	25770760	9690	9690	9690	9690	0
302	20231012	160500	25770760	9690	9690	9690	9690	1
303	20231012	160400	25770760	9690	9690	9690	9690	0
304	20231012	160300	25770760	9690	9690	9690	9690	0
305	20231012	160200	25770760	9690	9690	9690	9690	0
306	20231012	160100	25770760	9690	9690	9690	9690	0
307	20231012	160000	25770760	9690	9690	9690	9690	0
308	20231012	155900	25770760	9690	9690	9690	9690	0
309	20231012	155800	25770760	9690	9690	9690	9690	0
310	20231012	155700	25770760	9690	9690	9690	9690	0
311	20231012	155600	25770760	9690	9690	9690	9690	0
312	20231012	155500	25770760	9690	9690	9690	9690	0
313	20231012	155400	25770760	9690	9690	9690	9690	0
314	20231012	155300	25770760	9690	9690	9690	9690	0
315	20231012	155200	25770760	9690	9690	9690	9690	0
316	20231012	155100	25770760	9690	9690	9690	9690	0
317	20231012	155000	25770760	9690	9690	9690	9690	0
318	20231012	154900	25770760	9690	9690	9690	9690	0
319	20231012	154800	25770760	9690	9690	9690	9690	0
320	20231012	154700	25770760	9690	9690	9690	9690	0
321	20231012	154600	25770760	9690	9690	9690	9690	0
322	20231012	154500	25770760	9690	9690	9690	9690	0
323	20231012	154400	25770760	9690	9690	9690	9690	0
324	20231012	154300	25770760	9690	9690	9690	9690	0
325	20231012	154200	25770760	9690	9690	9690	9690	0
326	20231012	154100	25770760	9690	9690	9690	9690	0
327	20231012	154000	25770760	9690	9690	9690	9690	0
328	20231012	153900	25770760	9690	9690	9690	9690	0
329	20231012	153800	25770760	9690	9690	9690	9690	0
330	20231012	153700	25770760	9690	9690	9690	9690	0
331	20231012	153600	25770760	9690	9690	9690	9690	0
332	20231012	153500	25770760	9690	9690	9690	9690	1
333	20231012	153400	25770760	9690	9690	9690	9690	0
334	20231012	153300	25770760	9690	9690	9690	9690	0
335	20231012	153200	25770760	9690	9690	9690	9690	0
336	20231012	153100	25770760	9690	9690	9690	9690	0
337	20231012	153000	25770760	9690	9690	9690	9690	1
338	20231012	152900	25761070	9700	9700	9700	9700	0
339	20231012	152800	25761070	9700	9700	9700	9700	0
340	20231012	152700	25761070	9700	9700	9700	9700	0
341	20231012	152600	25761070	9700	9700	9700	9700	0
342	20231012	152500	25761070	9700	9700	9700	9700	0
343	20231012	152400	25761070	9700	9700	9700	9700	0
344	20231012	152300	25761070	9700	9700	9700	9700	0
345	20231012	152200	25761070	9700	9700	9700	9700	0
346	20231012	152100	25761070	9700	9700	9700	9700	0
347	20231012	152000	25761070	9700	9700	9700	9700	0
348	20231012	151900	25761070	9700	9700	9700	9700	0
349	20231012	151800	25761070	9700	9700	9700	9700	0
350	20231012	151700	25761070	9700	9700	9700	9700	0
351	20231012	151600	25761070	9700	9700	9700	9700	0
352	20231012	151500	25761070	9700	9700	9700	9700	0
353	20231012	151400	25761070	9700	9700	9700	9700	1
354	20231012	151300	25751370	9700	9700	9700	9700	1
355	20231012	151200	25741670	9700	9700	9700	9700	0
356	20231012	151100	25741670	9700	9700	9700	9700	0
357	20231012	151000	25741670	9700	9700	9700	9700	0
358	20231012	150900	25741670	9700	9700	9700	9700	0
359	20231012	150800	25741670	9700	9700	9700	9700	0
360	20231012	150700	25741670	9700	9700	9700	9700	0
361	20231012	150600	25741670	9700	9700	9700	9700	0
362	20231012	150500	25741670	9700	9700	9700	9700	0
363	20231012	150400	25741670	9700	9700	9700	9700	0
364	20231012	150300	25741670	9700	9700	9700	9700	0
365	20231012	150200	25741670	9700	9700	9700	9700	0
366	20231012	150100	25741670	9700	9700	9700	9700	0
367	20231012	150000	25741670	9700	9700	9700	9700	0
368	20231012	145900	25741670	9700	9700	9700	9700	0
369	20231012	145800	25741670	9700	9700	9700	9700	0
370	20231012	145700	25741670	9700	9700	9700	9700	0
371	20231012	145600	25741670	9700	9700	9700	9700	0
372	20231012	145500	25741670	9700	9700	9700	9700	0
373	20231012	145400	25741670	9700	9700	9700	9700	0
374	20231012	145300	25741670	9700	9700	9700	9700	0
375	20231012	145200	25741670	9700	9700	9700	9700	0
376	20231012	145100	25741670	9700	9700	9700	9700	4
377	20231012	145000	25702870	9700	9700	9700	9700	0
378	20231012	144900	25702870	9700	9700	9700	9700	3
379	20231012	144800	25673770	9700	9700	9700	9700	3
380	20231012	144700	25644670	9690	9690	9690	9690	91
381	20231012	144600	24762880	9690	9690	9690	9690	0
382	20231012	144500	24762880	9690	9690	9690	9690	0
383	20231012	144400	24762880	9690	9690	9690	9690	11
384	20231012	144300	24656290	9690	9690	9690	9690	0
385	20231012	144200	24656290	9690	9690	9690	9690	0
386	20231012	144100	24656290	9690	9690	9690	9690	0
387	20231012	144000	24656290	9690	9690	9690	9690	4
388	20231012	143900	24617530	9690	9690	9690	9690	0
389	20231012	143800	24617530	9690	9690	9690	9690	0
390	20231012	143700	24617530	9690	9690	9690	9690	0
391	20231012	143600	24617530	9690	9690	9690	9690	0
392	20231012	143500	24617530	9690	9690	9690	9690	0
393	20231012	143400	24617530	9690	9690	9690	9690	0
394	20231012	143300	24617530	9690	9690	9690	9690	0
395	20231012	143200	24617530	9690	9690	9690	9690	0
396	20231012	143100	24617530	9690	9690	9690	9690	0
397	20231012	143000	24617530	9690	9690	9690	9690	0
398	20231012	142900	24617530	9690	9690	9690	9690	0
399	20231012	142800	24617530	9690	9690	9690	9690	0
400	20231012	142700	24617530	9690	9690	9690	9690	0
401	20231012	142600	24617530	9690	9690	9690	9690	0
402	20231012	142500	24617530	9690	9690	9690	9690	0
403	20231012	142400	24617530	9690	9690	9690	9690	0
404	20231012	142300	24617530	9690	9690	9690	9690	0
405	20231012	142200	24617530	9690	9690	9690	9690	0
406	20231012	142100	24617530	9690	9690	9690	9690	0
407	20231012	142000	24617530	9690	9690	9690	9690	0
408	20231012	141900	24617530	9690	9690	9690	9690	0
409	20231012	141800	24617530	9690	9690	9690	9690	0
410	20231012	141700	24617530	9690	9690	9690	9690	0
411	20231012	141600	24617530	9690	9690	9690	9690	0
412	20231012	141500	24617530	9690	9690	9690	9690	0
413	20231012	141400	24617530	9690	9690	9690	9690	0
414	20231012	141300	24617530	9690	9690	9690	9690	0
415	20231012	141200	24617530	9690	9690	9690	9690	0
416	20231012	141100	24617530	9690	9690	9690	9690	0
417	20231012	141000	24617530	9690	9690	9690	9690	0
418	20231012	140900	24617530	9690	9690	9690	9690	0
419	20231012	140800	24617530	9690	9690	9690	9690	0
420	20231012	140700	24617530	9690	9690	9690	9690	0
421	20231012	140600	24617530	9690	9690	9690	9690	0
422	20231012	140500	24617530	9690	9690	9690	9690	0
423	20231012	140400	24617530	9690	9690	9690	9690	4
424	20231012	140300	24578770	9690	9690	9690	9690	0
425	20231012	140200	24578770	9690	9690	9690	9690	0
426	20231012	140100	24578770	9690	9690	9690	9690	0
427	20231012	140000	24578770	9690	9690	9690	9690	0
428	20231012	135900	24578770	9690	9690	9690	9690	0
429	20231012	135800	24578770	9690	9690	9690	9690	0
430	20231012	135700	24578770	9690	9690	9690	9690	0
431	20231012	135600	24578770	9690	9690	9690	9690	0
432	20231012	135500	24578770	9690	9690	9690	9690	4
433	20231012	135400	24540010	9690	9690	9690	9690	0
434	20231012	135300	24540010	9690	9690	9690	9690	0
435	20231012	135200	24540010	9690	9690	9690	9690	0
436	20231012	135100	24540010	9690	9690	9690	9690	0
437	20231012	135000	24540010	9690	9690	9690	9690	0
438	20231012	134900	24540010	9690	9690	9690	9690	0
439	20231012	134800	24540010	9690	9690	9690	9690	0
440	20231012	134700	24540010	9690	9690	9690	9690	0
441	20231012	134600	24540010	9690	9690	9690	9690	0
442	20231012	134500	24540010	9690	9690	9690	9690	0
443	20231012	134400	24540010	9690	9690	9690	9690	0
444	20231012	134300	24540010	9690	9690	9690	9690	0
445	20231012	134200	24540010	9690	9690	9690	9690	0
446	20231012	134100	24540010	9690	9690	9690	9690	0
447	20231012	134000	24540010	9690	9690	9690	9690	0
448	20231012	133900	24540010	9690	9690	9690	9690	0
449	20231012	133800	24540010	9690	9690	9690	9690	0
450	20231012	133700	24540010	9690	9690	9690	9690	0
451	20231012	133600	24540010	9690	9690	9690	9690	1
452	20231012	133500	24530320	9680	9680	9680	9680	0
453	20231012	133400	24530320	9680	9680	9680	9680	0
454	20231012	133300	24530320	9680	9680	9680	9680	0
455	20231012	133200	24530320	9680	9680	9680	9680	0
456	20231012	133100	24530320	9680	9680	9680	9680	0
457	20231012	133000	24530320	9680	9680	9680	9680	0
458	20231012	132900	24530320	9680	9680	9680	9680	0
459	20231012	132800	24530320	9680	9680	9680	9680	0
460	20231012	132700	24530320	9680	9680	9680	9680	0
461	20231012	132600	24530320	9680	9680	9680	9680	0
462	20231012	132500	24530320	9680	9680	9680	9680	0
463	20231012	132400	24530320	9680	9680	9680	9680	0
464	20231012	132300	24530320	9680	9680	9680	9680	0
465	20231012	132200	24530320	9680	9680	9680	9680	4
466	20231012	132100	24491600	9680	9680	9680	9680	0
467	20231012	132000	24491600	9680	9680	9680	9680	0
468	20231012	131900	24491600	9680	9680	9680	9680	0
469	20231012	131800	24491600	9680	9680	9680	9680	0
470	20231012	131700	24491600	9680	9680	9680	9680	0
471	20231012	131600	24491600	9680	9680	9680	9680	11
472	20231012	131500	24385120	9680	9680	9680	9680	0
473	20231012	131400	24385120	9680	9680	9680	9680	0
474	20231012	131300	24385120	9680	9680	9680	9680	0
475	20231012	131200	24385120	9680	9680	9680	9680	0
476	20231012	131100	24385120	9680	9680	9680	9680	0
477	20231012	131000	24385120	9680	9680	9680	9680	0
478	20231012	130900	24385120	9680	9680	9680	9680	0
479	20231012	130800	24385120	9680	9680	9680	9680	0
480	20231012	130700	24385120	9680	9680	9680	9680	0
481	20231012	130600	24385120	9680	9680	9680	9680	10
482	20231012	130500	24288320	9680	9680	9680	9680	0
483	20231012	130400	24288320	9680	9680	9680	9680	0
484	20231012	130300	24288320	9680	9680	9680	9680	0
485	20231012	130200	24288320	9680	9680	9680	9680	0
486	20231012	130100	24288320	9680	9680	9680	9680	0
487	20231012	130000	24288320	9680	9680	9680	9680	0
488	20231012	125900	24288320	9680	9680	9680	9680	0
489	20231012	125800	24288320	9680	9680	9680	9680	0
490	20231012	125700	24288320	9680	9680	9680	9680	0
491	20231012	125600	24288320	9680	9680	9680	9680	0
492	20231012	125500	24288320	9680	9680	9680	9680	0
493	20231012	125400	24288320	9680	9680	9680	9680	0
494	20231012	125300	24288320	9680	9680	9680	9680	0
495	20231012	125200	24288320	9680	9680	9680	9680	0
496	20231012	125100	24288320	9680	9680	9680	9680	4
497	20231012	125000	24249600	9700	9700	9700	9700	0
498	20231012	124900	24249600	9700	9700	9700	9700	0
499	20231012	124800	24249600	9700	9700	9700	9700	5
500	20231012	124700	24201100	9700	9700	9700	9700	0
501	20231012	124600	24201100	9700	9700	9700	9700	0
502	20231012	124500	24201100	9700	9700	9700	9700	0
503	20231012	124400	24201100	9700	9700	9700	9700	0
504	20231012	124300	24201100	9700	9700	9700	9700	0
505	20231012	124200	24201100	9700	9700	9700	9700	0
506	20231012	124100	24201100	9700	9700	9700	9700	0
507	20231012	124000	24201100	9700	9700	9700	9700	0
508	20231012	123900	24201100	9700	9700	9700	9700	0
509	20231012	123800	24201100	9700	9700	9700	9700	6
510	20231012	123700	24142900	9660	9660	9660	9660	0
511	20231012	123600	24142900	9660	9660	9660	9660	0
512	20231012	123500	24142900	9660	9660	9660	9660	0
513	20231012	123400	24142900	9660	9660	9660	9660	0
514	20231012	123300	24142900	9660	9660	9660	9660	0
515	20231012	123200	24142900	9660	9660	9660	9660	0
516	20231012	123100	24142900	9660	9660	9660	9660	0
517	20231012	123000	24142900	9660	9660	9660	9660	0
518	20231012	122900	24142900	9660	9660	9660	9660	0
519	20231012	122800	24142900	9660	9660	9660	9660	0
520	20231012	122700	24142900	9660	9660	9660	9660	0
521	20231012	122600	24142900	9660	9660	9660	9660	0
522	20231012	122500	24142900	9660	9660	9660	9660	0
523	20231012	122400	24142900	9660	9660	9660	9660	0
524	20231012	122300	24142900	9660	9660	9660	9660	0
525	20231012	122200	24142900	9660	9660	9660	9660	0
526	20231012	122100	24142900	9660	9660	9660	9660	0
527	20231012	122000	24142900	9660	9660	9660	9660	0
528	20231012	121900	24142900	9660	9660	9660	9660	0
529	20231012	121800	24142900	9660	9660	9660	9660	0
530	20231012	121700	24142900	9660	9660	9660	9660	0
531	20231012	121600	24142900	9660	9660	9660	9660	0
532	20231012	121500	24142900	9660	9660	9660	9660	0
533	20231012	121400	24142900	9660	9660	9660	9660	0
534	20231012	121300	24142900	9660	9660	9660	9660	0
535	20231012	121200	24142900	9660	9660	9660	9660	0
536	20231012	121100	24142900	9660	9660	9660	9660	0
537	20231012	121000	24142900	9660	9660	9660	9660	0
538	20231012	120900	24142900	9660	9660	9660	9660	0
539	20231012	120800	24142900	9660	9660	9660	9660	0
540	20231012	120700	24142900	9660	9660	9660	9660	0
541	20231012	120600	24142900	9660	9660	9660	9660	0
542	20231012	120500	24142900	9660	9660	9660	9660	0
543	20231012	120400	24142900	9660	9660	9660	9660	0
544	20231012	120300	24142900	9660	9660	9660	9660	0
545	20231012	120200	24142900	9660	9660	9660	9660	0
546	20231012	120100	24142900	9660	9660	9660	9660	0
547	20231012	120000	24142900	9660	9660	9660	9660	0
548	20231012	115900	24142900	9660	9660	9660	9660	0
549	20231012	115800	24142900	9660	9660	9660	9660	0
550	20231012	115700	24142900	9660	9660	9660	9660	0
551	20231012	115600	24142900	9660	9660	9660	9660	0
552	20231012	115500	24142900	9660	9670	9670	9660	9
553	20231012	115400	24055900	9660	9660	9660	9660	0
554	20231012	115300	24055900	9660	9660	9660	9660	0
555	20231012	115200	24055900	9660	9660	9660	9660	0
556	20231012	115100	24055900	9660	9660	9660	9660	0
557	20231012	115000	24055900	9660	9660	9660	9660	0
558	20231012	114900	24055900	9660	9660	9660	9660	0
559	20231012	114800	24055900	9660	9660	9660	9660	0
560	20231012	114700	24055900	9660	9660	9660	9660	0
561	20231012	114600	24055900	9660	9660	9660	9660	0
562	20231012	114500	24055900	9660	9660	9660	9660	0
563	20231012	114400	24055900	9660	9660	9660	9660	0
564	20231012	114300	24055900	9660	9660	9660	9660	16
565	20231012	114200	23901340	9670	9670	9670	9670	0
566	20231012	114100	23901340	9670	9670	9670	9670	8
567	20231012	114000	23823980	9670	9670	9670	9670	0
568	20231012	113900	23823980	9670	9670	9670	9670	4
569	20231012	113800	23785300	9660	9680	9680	9660	1000
570	20231012	113700	14114460	9680	9680	9680	9680	0
571	20231012	113600	14114460	9680	9680	9680	9680	4
572	20231012	113500	14075740	9680	9690	9690	9680	200
573	20231012	113400	12139030	9690	9690	9690	9690	10
574	20231012	113300	12042130	9690	9690	9690	9690	0
575	20231012	113200	12042130	9690	9690	9690	9690	10
576	20231012	113100	11945230	9690	9690	9690	9690	0
577	20231012	113000	11945230	9690	9690	9690	9690	0
578	20231012	112900	11945230	9690	9690	9690	9690	0
579	20231012	112800	11945230	9690	9690	9690	9690	0
580	20231012	112700	11945230	9690	9690	9690	9690	0
581	20231012	112600	11945230	9690	9690	9690	9690	0
582	20231012	112500	11945230	9690	9690	9690	9690	0
583	20231012	112400	11945230	9690	9690	9690	9690	0
584	20231012	112300	11945230	9690	9690	9690	9690	0
585	20231012	112200	11945230	9690	9690	9690	9690	0
586	20231012	112100	11945230	9690	9690	9690	9690	0
587	20231012	112000	11945230	9690	9690	9690	9690	0
588	20231012	111900	11945230	9690	9690	9690	9690	0
589	20231012	111800	11945230	9690	9690	9690	9690	0
590	20231012	111700	11945230	9690	9690	9690	9690	0
591	20231012	111600	11945230	9690	9690	9690	9690	0
592	20231012	111500	11945230	9690	9690	9690	9690	0
593	20231012	111400	11945230	9690	9690	9690	9690	0
594	20231012	111300	11945230	9690	9690	9690	9690	0
595	20231012	111200	11945230	9690	9690	9690	9690	0
596	20231012	111100	11945230	9690	9690	9690	9690	0
597	20231012	111000	11945230	9690	9690	9690	9690	0
598	20231012	110900	11945230	9690	9690	9690	9690	0
599	20231012	110800	11945230	9690	9690	9690	9690	10
600	20231012	110700	11848330	9690	9690	9690	9690	10
601	20231012	110600	11751430	9690	9690	9690	9690	0
602	20231012	110500	11751430	9690	9690	9690	9690	0
603	20231012	110400	11751430	9690	9690	9690	9690	300
604	20231012	110300	8844430	9700	9700	9700	9700	0
605	20231012	110200	8844430	9700	9700	9700	9700	0
606	20231012	110100	8844430	9700	9700	9700	9700	0
607	20231012	110000	8844430	9700	9700	9700	9700	0
608	20231012	105900	8844430	9700	9700	9700	9700	0
609	20231012	105800	8844430	9700	9700	9700	9700	0
610	20231012	105700	8844430	9700	9700	9700	9700	0
611	20231012	105600	8844430	9700	9700	9700	9700	0
612	20231012	105500	8844430	9700	9700	9700	9700	0
613	20231012	105400	8844430	9700	9700	9700	9700	0
614	20231012	105300	8844430	9700	9700	9700	9700	0
615	20231012	105200	8844430	9700	9700	9700	9700	0
616	20231012	105100	8844430	9700	9700	9700	9700	430
617	20231012	105000	4673430	9690	9690	9690	9690	0
618	20231012	104900	4673430	9690	9690	9690	9690	0
619	20231012	104800	4673430	9690	9690	9690	9690	0
620	20231012	104700	4673430	9690	9690	9690	9690	0
621	20231012	104600	4673430	9690	9690	9690	9690	0
622	20231012	104500	4673430	9690	9690	9690	9690	0
623	20231012	104400	4673430	9690	9690	9690	9690	0
624	20231012	104300	4673430	9690	9690	9690	9690	0
625	20231012	104200	4673430	9690	9690	9690	9690	0
626	20231012	104100	4673430	9690	9690	9690	9690	0
627	20231012	104000	4673430	9690	9690	9690	9690	0
628	20231012	103900	4673430	9690	9690	9690	9690	0
629	20231012	103800	4673430	9690	9690	9690	9690	0
630	20231012	103700	4673430	9690	9690	9690	9690	0
631	20231012	103600	4673430	9690	9690	9690	9690	0
632	20231012	103500	4673430	9690	9690	9690	9690	0
633	20231012	103400	4673430	9690	9690	9690	9690	10
634	20231012	103300	4576530	9690	9690	9690	9690	0
635	20231012	103200	4576530	9690	9690	9690	9690	0
636	20231012	103100	4576530	9690	9690	9690	9690	0
637	20231012	103000	4576530	9690	9690	9690	9690	0
638	20231012	102900	4576530	9690	9690	9690	9690	0
639	20231012	102800	4576530	9690	9690	9690	9690	0
640	20231012	102700	4576530	9690	9690	9690	9690	0
641	20231012	102600	4576530	9690	9690	9690	9690	0
642	20231012	102500	4576530	9690	9690	9690	9690	0
643	20231012	102400	4576530	9690	9690	9690	9690	0
644	20231012	102300	4576530	9690	9690	9690	9690	0
645	20231012	102200	4576530	9690	9690	9690	9690	0
646	20231012	102100	4576530	9690	9690	9690	9690	0
647	20231012	102000	4576530	9690	9690	9690	9690	0
648	20231012	101900	4576530	9690	9690	9690	9690	0
649	20231012	101800	4576530	9690	9690	9690	9690	0
650	20231012	101700	4576530	9690	9690	9690	9690	0
651	20231012	101600	4576530	9690	9690	9690	9690	0
652	20231012	101500	4576530	9690	9690	9690	9690	0
653	20231012	101400	4576530	9690	9690	9690	9690	0
654	20231012	101300	4576530	9690	9690	9690	9690	0
655	20231012	101200	4576530	9690	9690	9690	9690	0
656	20231012	101100	4576530	9690	9690	9690	9690	0
657	20231012	101000	4576530	9690	9690	9690	9690	0
658	20231012	100900	4576530	9690	9690	9690	9690	0
659	20231012	100800	4576530	9690	9690	9690	9690	0
660	20231012	100700	4576530	9690	9690	9690	9690	0
661	20231012	100600	4576530	9690	9690	9690	9690	0
662	20231012	100500	4576530	9690	9690	9690	9690	0
663	20231012	100400	4576530	9690	9690	9690	9690	0
664	20231012	100300	4576530	9690	9690	9690	9690	10
665	20231012	100200	4479630	9690	9690	9690	9690	10
666	20231012	100100	4382730	9690	9690	9690	9690	0
667	20231012	100000	4382730	9690	9690	9690	9690	0
668	20231012	095900	4382730	9690	9690	9690	9690	0
669	20231012	095800	4382730	9690	9690	9690	9690	163
670	20231012	095700	2803260	9700	9700	9700	9700	0
671	20231012	095600	2803260	9700	9700	9700	9700	0
672	20231012	095500	2803260	9700	9700	9700	9700	0
673	20231012	095400	2803260	9700	9700	9700	9700	0
674	20231012	095300	2803260	9700	9700	9700	9700	0
675	20231012	095200	2803260	9700	9700	9700	9700	0
676	20231012	095100	2803260	9700	9700	9700	9700	0
677	20231012	095000	2803260	9700	9700	9700	9700	0
678	20231012	094900	2803260	9700	9700	9700	9700	0
679	20231012	094800	2803260	9700	9700	9700	9700	0
680	20231012	094700	2803260	9700	9700	9700	9700	5
681	20231012	094600	2754760	9700	9700	9700	9700	5
682	20231012	094500	2706260	9700	9700	9700	9700	4
683	20231012	094400	2667460	9700	9700	9700	9700	5
684	20231012	094300	2618960	9700	9700	9700	9700	0
685	20231012	094200	2618960	9700	9700	9700	9700	0
686	20231012	094100	2618960	9700	9700	9700	9700	0
687	20231012	094000	2618960	9700	9700	9700	9700	0
688	20231012	093900	2618960	9700	9700	9700	9700	0
689	20231012	093800	2618960	9700	9700	9700	9700	5
690	20231012	093700	2570460	9700	9700	9700	9700	0
691	20231012	093600	2570460	9700	9700	9700	9700	0
692	20231012	093500	2570460	9700	9700	9700	9700	0
693	20231012	093400	2570460	9700	9700	9700	9700	0
694	20231012	093300	2570460	9700	9700	9700	9700	0
695	20231012	093200	2570460	9700	9700	9700	9700	0
696	20231012	093100	2570460	9700	9700	9700	9700	2
697	20231012	093000	2551060	9690	9690	9690	9690	0
698	20231012	092900	2551060	9690	9690	9690	9690	0
699	20231012	092800	2551060	9690	9690	9690	9690	0
700	20231012	092700	2551060	9690	9690	9690	9690	0
701	20231012	092600	2551060	9690	9690	9690	9690	0
702	20231012	092500	2551060	9690	9690	9690	9690	0
703	20231012	092400	2551060	9690	9690	9690	9690	0
704	20231012	092300	2551060	9690	9690	9690	9690	0
705	20231012	092200	2551060	9690	9700	9700	9690	4
706	20231012	092100	2512280	9700	9700	9700	9700	0
707	20231012	092000	2512280	9700	9700	9700	9700	0
708	20231012	091900	2512280	9700	9700	9700	9700	0
709	20231012	091800	2512280	9700	9700	9700	9700	0
710	20231012	091700	2512280	9700	9700	9700	9700	0
711	20231012	091600	2512280	9700	9700	9700	9700	0
712	20231012	091500	2512280	9700	9700	9700	9700	0
713	20231012	091400	2512280	9700	9700	9700	9700	0
714	20231012	091300	2512280	9700	9700	9700	9700	0
715	20231012	091200	2512280	9700	9700	9700	9700	0
716	20231012	091100	2512280	9700	9700	9700	9700	0
717	20231012	091000	2512280	9700	9700	9700	9700	0
718	20231012	090900	2512280	9700	9700	9700	9700	258
719	20231012	090800	9680	9680	9680	9680	9680	0
720	20231012	090700	9680	9680	9680	9680	9680	0
721	20231012	090600	9680	9680	9680	9680	9680	1
722	20231012	090500	0	9680	9680	9680	9680	0
723	20231012	090400	0	9680	9680	9680	9680	0
724	20231012	090300	0	9680	9680	9680	9680	0
725	20231012	090200	0	9680	9680	9680	9680	0
726	20231012	090100	0	9680	9680	9680	9680	0
727	20231012	090000	0	9680	9680	9680	9680	0