KissMeData/044820/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	191900	20463670	9290	9290	9290	9290	53
3	20231012	191800	20463670	9290	9290	9290	9290	0
4	20231012	191700	20463670	9290	9290	9290	9290	0
5	20231012	191600	20463670	9290	9290	9290	9290	0
6	20231012	191500	20463670	9290	9290	9290	9290	0
7	20231012	191400	20463670	9290	9290	9290	9290	0
8	20231012	191300	20463670	9290	9290	9290	9290	0
9	20231012	191200	20463670	9290	9290	9290	9290	0
10	20231012	191100	20463670	9290	9290	9290	9290	0
11	20231012	191000	20463670	9290	9290	9290	9290	0
12	20231012	190900	20463670	9290	9290	9290	9290	0
13	20231012	190800	20463670	9290	9290	9290	9290	0
14	20231012	190700	20463670	9290	9290	9290	9290	0
15	20231012	190600	20463670	9290	9290	9290	9290	0
16	20231012	190500	20463670	9290	9290	9290	9290	0
17	20231012	190400	20463670	9290	9290	9290	9290	0
18	20231012	190300	20463670	9290	9290	9290	9290	0
19	20231012	190200	20463670	9290	9290	9290	9290	0
20	20231012	190100	20463670	9290	9290	9290	9290	0
21	20231012	190000	20463670	9290	9290	9290	9290	0
22	20231012	185900	20463670	9290	9290	9290	9290	0
23	20231012	185800	20463670	9290	9290	9290	9290	0
24	20231012	185700	20463670	9290	9290	9290	9290	0
25	20231012	185600	20463670	9290	9290	9290	9290	0
26	20231012	185500	20463670	9290	9290	9290	9290	0
27	20231012	185400	20463670	9290	9290	9290	9290	0
28	20231012	185300	20463670	9290	9290	9290	9290	0
29	20231012	185200	20463670	9290	9290	9290	9290	0
30	20231012	185100	20463670	9290	9290	9290	9290	0
31	20231012	185000	20463670	9290	9290	9290	9290	0
32	20231012	184900	20463670	9290	9290	9290	9290	53
33	20231012	184800	20463670	9290	9290	9290	9290	0
34	20231012	184700	20463670	9290	9290	9290	9290	0
35	20231012	184600	20463670	9290	9290	9290	9290	0
36	20231012	184500	20463670	9290	9290	9290	9290	0
37	20231012	184400	20463670	9290	9290	9290	9290	0
38	20231012	184300	20463670	9290	9290	9290	9290	0
39	20231012	184200	20463670	9290	9290	9290	9290	0
40	20231012	184100	20463670	9290	9290	9290	9290	0
41	20231012	184000	20463670	9290	9290	9290	9290	0
42	20231012	183900	20463670	9290	9290	9290	9290	0
43	20231012	183800	20463670	9290	9290	9290	9290	0
44	20231012	183700	20463670	9290	9290	9290	9290	0
45	20231012	183600	20463670	9290	9290	9290	9290	0
46	20231012	183500	20463670	9290	9290	9290	9290	0
47	20231012	183400	20463670	9290	9290	9290	9290	0
48	20231012	183300	20463670	9290	9290	9290	9290	0
49	20231012	183200	20463670	9290	9290	9290	9290	0
50	20231012	183100	20463670	9290	9290	9290	9290	0
51	20231012	183000	20463670	9290	9290	9290	9290	0
52	20231012	182900	20463670	9290	9290	9290	9290	0
53	20231012	182800	20463670	9290	9290	9290	9290	0
54	20231012	182700	20463670	9290	9290	9290	9290	0
55	20231012	182600	20463670	9290	9290	9290	9290	0
56	20231012	182500	20463670	9290	9290	9290	9290	0
57	20231012	182400	20463670	9290	9290	9290	9290	0
58	20231012	182300	20463670	9290	9290	9290	9290	0
59	20231012	182200	20463670	9290	9290	9290	9290	0
60	20231012	182100	20463670	9290	9290	9290	9290	0
61	20231012	182000	20463670	9290	9290	9290	9290	0
62	20231012	181900	20463670	9290	9290	9290	9290	53
63	20231012	181800	20463670	9290	9290	9290	9290	0
64	20231012	181700	20463670	9290	9290	9290	9290	0
65	20231012	181600	20463670	9290	9290	9290	9290	0
66	20231012	181500	20463670	9290	9290	9290	9290	0
67	20231012	181400	20463670	9290	9290	9290	9290	0
68	20231012	181300	20463670	9290	9290	9290	9290	0
69	20231012	181200	20463670	9290	9290	9290	9290	0
70	20231012	181100	20463670	9290	9290	9290	9290	0
71	20231012	181000	20463670	9290	9290	9290	9290	0
72	20231012	180900	20463670	9290	9290	9290	9290	0
73	20231012	180800	20463670	9290	9290	9290	9290	0
74	20231012	180700	20463670	9290	9290	9290	9290	0
75	20231012	180600	20463670	9290	9290	9290	9290	0
76	20231012	180500	20463670	9290	9290	9290	9290	0
77	20231012	180400	20463670	9290	9290	9290	9290	0
78	20231012	180300	20463670	9290	9290	9290	9290	0
79	20231012	180200	20463670	9290	9290	9290	9290	0
80	20231012	180100	20463670	9290	9290	9290	9290	0
81	20231012	180000	20463670	9290	9290	9290	9290	0
82	20231012	175900	20463670	9290	9290	9290	9290	0
83	20231012	175800	20463670	9290	9290	9290	9290	0
84	20231012	175700	20463670	9290	9290	9290	9290	0
85	20231012	175600	20463670	9290	9290	9290	9290	0
86	20231012	175500	20463670	9290	9290	9290	9290	0
87	20231012	175400	20463670	9290	9290	9290	9290	0
88	20231012	175300	20463670	9290	9290	9290	9290	0
89	20231012	175200	20463670	9290	9290	9290	9290	0
90	20231012	175100	20463670	9290	9290	9290	9290	0
91	20231012	175000	20463670	9290	9290	9290	9290	0
92	20231012	174900	20463670	9290	9290	9290	9290	53
93	20231012	174800	20463670	9290	9290	9290	9290	0
94	20231012	174700	20463670	9290	9290	9290	9290	0
95	20231012	174600	20463670	9290	9290	9290	9290	0
96	20231012	174500	20463670	9290	9290	9290	9290	0
97	20231012	174400	20463670	9290	9290	9290	9290	0
98	20231012	174300	20463670	9290	9290	9290	9290	0
99	20231012	174200	20463670	9290	9290	9290	9290	0
100	20231012	174100	20463670	9290	9290	9290	9290	0
101	20231012	174000	20463670	9290	9290	9290	9290	0
102	20231012	173900	20463670	9290	9290	9290	9290	0
103	20231012	173800	20463670	9290	9290	9290	9290	0
104	20231012	173700	20463670	9290	9290	9290	9290	0
105	20231012	173600	20463670	9290	9290	9290	9290	0
106	20231012	173500	20463670	9290	9290	9290	9290	0
107	20231012	173400	20463670	9290	9290	9290	9290	0
108	20231012	173300	20463670	9290	9290	9290	9290	0
109	20231012	173200	20463670	9290	9290	9290	9290	0
110	20231012	173100	20463670	9290	9290	9290	9290	0
111	20231012	173000	20463670	9290	9290	9290	9290	0
112	20231012	172900	20463670	9290	9290	9290	9290	0
113	20231012	172800	20463670	9290	9290	9290	9290	0
114	20231012	172700	20463670	9290	9290	9290	9290	0
115	20231012	172600	20463670	9290	9290	9290	9290	0
116	20231012	172500	20463670	9290	9290	9290	9290	0
117	20231012	172400	20463670	9290	9290	9290	9290	0
118	20231012	172300	20463670	9290	9290	9290	9290	0
119	20231012	172200	20463670	9290	9290	9290	9290	0
120	20231012	172100	20463670	9290	9290	9290	9290	0
121	20231012	172000	20463670	9290	9290	9290	9290	0
122	20231012	171900	20463670	9290	9290	9290	9290	53
123	20231012	171800	20463670	9290	9290	9290	9290	0
124	20231012	171700	20463670	9290	9290	9290	9290	0
125	20231012	171600	20463670	9290	9290	9290	9290	0
126	20231012	171500	20463670	9290	9290	9290	9290	0
127	20231012	171400	20463670	9290	9290	9290	9290	0
128	20231012	171300	20463670	9290	9290	9290	9290	0
129	20231012	171200	20463670	9290	9290	9290	9290	0
130	20231012	171100	20463670	9290	9290	9290	9290	0
131	20231012	171000	20463670	9290	9290	9290	9290	0
132	20231012	170900	20463670	9290	9290	9290	9290	0
133	20231012	170800	20463670	9290	9290	9290	9290	0
134	20231012	170700	20463670	9290	9290	9290	9290	0
135	20231012	170600	20463670	9290	9290	9290	9290	0
136	20231012	170500	20463670	9290	9290	9290	9290	0
137	20231012	170400	20463670	9290	9290	9290	9290	0
138	20231012	170300	20463670	9290	9290	9290	9290	0
139	20231012	170200	20463670	9290	9290	9290	9290	0
140	20231012	170100	20463670	9290	9290	9290	9290	0
141	20231012	170000	20463670	9290	9290	9290	9290	0
142	20231012	165900	20463670	9290	9290	9290	9290	0
143	20231012	165800	20463670	9290	9290	9290	9290	0
144	20231012	165700	20463670	9290	9290	9290	9290	0
145	20231012	165600	20463670	9290	9290	9290	9290	0
146	20231012	165500	20463670	9290	9290	9290	9290	0
147	20231012	165400	20463670	9290	9290	9290	9290	0
148	20231012	165300	20463670	9290	9290	9290	9290	0
149	20231012	165200	20463670	9290	9290	9290	9290	0
150	20231012	165100	20463670	9290	9290	9290	9290	0
151	20231012	165000	20463670	9290	9290	9290	9290	0
152	20231012	164900	20463670	9290	9290	9290	9290	53
153	20231012	164800	20463670	9290	9290	9290	9290	0
154	20231012	164700	20463670	9290	9290	9290	9290	0
155	20231012	164600	20463670	9290	9290	9290	9290	0
156	20231012	164500	20463670	9290	9290	9290	9290	0
157	20231012	164400	20463670	9290	9290	9290	9290	0
158	20231012	164300	20463670	9290	9290	9290	9290	0
159	20231012	164200	20463670	9290	9290	9290	9290	0
160	20231012	164100	20463670	9290	9290	9290	9290	0
161	20231012	164000	20463670	9290	9290	9290	9290	0
162	20231012	163900	20463670	9290	9290	9290	9290	0
163	20231012	163800	20463670	9290	9290	9290	9290	0
164	20231012	163700	20463670	9290	9290	9290	9290	0
165	20231012	163600	20463670	9290	9290	9290	9290	0
166	20231012	163500	20463670	9290	9290	9290	9290	0
167	20231012	163400	20463670	9290	9290	9290	9290	0
168	20231012	163300	20463670	9290	9290	9290	9290	0
169	20231012	163200	20463670	9290	9290	9290	9290	0
170	20231012	163100	20463670	9290	9290	9290	9290	0
171	20231012	163000	20463670	9290	9290	9290	9290	0
172	20231012	162900	20463670	9290	9290	9290	9290	0
173	20231012	162800	20463670	9290	9290	9290	9290	0
174	20231012	162700	20463670	9290	9290	9290	9290	0
175	20231012	162600	20463670	9290	9290	9290	9290	0
176	20231012	162500	20463670	9290	9290	9290	9290	0
177	20231012	162400	20463670	9290	9290	9290	9290	0
178	20231012	162300	20463670	9290	9290	9290	9290	0
179	20231012	162200	20463670	9290	9290	9290	9290	0
180	20231012	162100	20463670	9290	9290	9290	9290	0
181	20231012	162000	20463670	9290	9290	9290	9290	0
182	20231012	161900	20463670	9290	9290	9290	9290	53
183	20231012	161800	20463670	9290	9290	9290	9290	0
184	20231012	161700	20463670	9290	9290	9290	9290	0
185	20231012	161600	20463670	9290	9290	9290	9290	0
186	20231012	161500	20463670	9290	9290	9290	9290	0
187	20231012	161400	20463670	9290	9290	9290	9290	0
188	20231012	161300	20463670	9290	9290	9290	9290	0
189	20231012	161200	20463670	9290	9290	9290	9290	0
190	20231012	161100	20463670	9290	9290	9290	9290	0
191	20231012	161000	20463670	9290	9290	9290	9290	0
192	20231012	160900	20463670	9290	9290	9290	9290	0
193	20231012	160800	20463670	9290	9290	9290	9290	0
194	20231012	160700	20463670	9290	9290	9290	9290	0
195	20231012	160600	20463670	9290	9290	9290	9290	0
196	20231012	160500	20463670	9290	9290	9290	9290	0
197	20231012	160400	20463670	9290	9290	9290	9290	0
198	20231012	160300	20463670	9290	9290	9290	9290	0
199	20231012	160200	20463670	9290	9290	9290	9290	0
200	20231012	160100	20463670	9290	9290	9290	9290	0
201	20231012	160000	20463670	9290	9290	9290	9290	0
202	20231012	155900	20463670	9290	9290	9290	9290	0
203	20231012	155800	20463670	9290	9290	9290	9290	0
204	20231012	155700	20463670	9290	9290	9290	9290	0
205	20231012	155600	20463670	9290	9290	9290	9290	0
206	20231012	155500	20463670	9290	9290	9290	9290	0
207	20231012	155400	20463670	9290	9290	9290	9290	0
208	20231012	155300	20463670	9290	9290	9290	9290	0
209	20231012	155200	20463670	9290	9290	9290	9290	0
210	20231012	155100	20463670	9290	9290	9290	9290	0
211	20231012	155000	20463670	9290	9290	9290	9290	0
212	20231012	154900	20463670	9290	9290	9290	9290	53
213	20231012	154800	20463670	9290	9290	9290	9290	0
214	20231012	154700	20463670	9290	9290	9290	9290	0
215	20231012	154600	20463670	9290	9290	9290	9290	0
216	20231012	154500	20463670	9290	9290	9290	9290	0
217	20231012	154400	20463670	9290	9290	9290	9290	0
218	20231012	154300	20463670	9290	9290	9290	9290	0
219	20231012	154200	20463670	9290	9290	9290	9290	0
220	20231012	154100	20463670	9290	9290	9290	9290	0
221	20231012	154000	20463670	9290	9290	9290	9290	0
222	20231012	153900	20463670	9290	9290	9290	9290	0
223	20231012	153800	20463670	9290	9290	9290	9290	0
224	20231012	153700	20463670	9290	9290	9290	9290	0
225	20231012	153600	20463670	9290	9290	9290	9290	0
226	20231012	153500	20463670	9290	9290	9290	9290	0
227	20231012	153400	20463670	9290	9290	9290	9290	0
228	20231012	153300	20463670	9290	9290	9290	9290	0
229	20231012	153200	20463670	9290	9290	9290	9290	0
230	20231012	153100	20463670	9290	9290	9290	9290	0
231	20231012	153000	20463670	9290	9290	9290	9290	53
232	20231012	152900	19971300	9280	9280	9280	9280	0
233	20231012	152800	19971300	9280	9280	9280	9280	0
234	20231012	152700	19971300	9280	9280	9280	9280	0
235	20231012	152600	19971300	9280	9280	9280	9280	0
236	20231012	152500	19971300	9280	9280	9280	9280	0
237	20231012	152400	19971300	9280	9280	9280	9280	0
238	20231012	152300	19971300	9280	9280	9280	9280	0
239	20231012	152200	19971300	9280	9280	9280	9280	0
240	20231012	152100	19971300	9280	9280	9280	9280	0
241	20231012	152000	19971300	9280	9280	9280	9280	0
242	20231012	151900	19971300	9280	9270	9280	9270	22
243	20231012	151800	19767340	9260	9260	9260	9260	0
244	20231012	151700	19767340	9260	9260	9260	9260	0
245	20231012	151600	19767340	9260	9260	9260	9260	1
246	20231012	151500	19758080	9270	9240	9270	9240	11
247	20231012	151400	19656230	9250	9250	9250	9250	0
248	20231012	151300	19656230	9250	9250	9250	9250	1
249	20231012	151200	19646980	9250	9250	9250	9250	1
250	20231012	151100	19637730	9260	9250	9260	9250	2
251	20231012	151000	19619220	9250	9250	9250	9250	1
252	20231012	150900	19609970	9260	9250	9260	9250	22
253	20231012	150800	19406460	9240	9230	9240	9230	2
254	20231012	150700	19387990	9240	9240	9240	9240	0
255	20231012	150600	19387990	9240	9240	9240	9240	1
256	20231012	150500	19378750	9250	9220	9250	9220	3
257	20231012	150400	19351050	9210	9210	9210	9210	1
258	20231012	150300	19341840	9240	9240	9240	9240	0
259	20231012	150200	19341840	9240	9230	9240	9230	10
260	20231012	150100	19249450	9240	9240	9240	9240	0
261	20231012	150000	19249450	9240	9240	9240	9240	1
262	20231012	145900	19240210	9240	9240	9240	9240	1
263	20231012	145800	19230970	9250	9240	9250	9240	2
264	20231012	145700	19212480	9250	9240	9250	9240	3
265	20231012	145600	19184740	9240	9240	9240	9240	1
266	20231012	145500	19175500	9240	9240	9250	9240	6
267	20231012	145400	19120050	9210	9210	9210	9210	1
268	20231012	145300	19110840	9260	9230	9260	9230	2
269	20231012	145200	19092350	9210	9210	9210	9210	1
270	20231012	145100	19083140	9210	9210	9210	9210	1
271	20231012	145000	19073930	9250	9250	9250	9250	0
272	20231012	144900	19073930	9250	9260	9260	9250	2
273	20231012	144800	19055420	9190	9250	9250	9190	8
274	20231012	144700	18981640	9240	9240	9240	9240	1
275	20231012	144600	18972400	9270	9270	9270	9270	0
276	20231012	144500	18972400	9270	9270	9270	9270	0
277	20231012	144400	18972400	9270	9270	9270	9270	0
278	20231012	144300	18972400	9270	9270	9270	9270	0
279	20231012	144200	18972400	9270	9270	9270	9270	0
280	20231012	144100	18972400	9270	9270	9270	9270	0
281	20231012	144000	18972400	9270	9270	9270	9270	0
282	20231012	143900	18972400	9270	9260	9270	9260	2
283	20231012	143800	18953870	9260	9260	9260	9260	0
284	20231012	143700	18953870	9260	9260	9260	9260	0
285	20231012	143600	18953870	9260	9260	9260	9260	0
286	20231012	143500	18953870	9260	9260	9260	9260	0
287	20231012	143400	18953870	9260	9260	9260	9260	0
288	20231012	143300	18953870	9260	9260	9260	9260	0
289	20231012	143200	18953870	9260	9260	9260	9260	0
290	20231012	143100	18953870	9260	9260	9260	9260	0
291	20231012	143000	18953870	9260	9260	9260	9260	2
292	20231012	142900	18935350	9200	9200	9200	9200	1
293	20231012	142800	18926150	9240	9240	9240	9240	0
294	20231012	142700	18926150	9240	9190	9240	9190	2
295	20231012	142600	18907720	9240	9240	9240	9240	0
296	20231012	142500	18907720	9240	9240	9240	9240	0
297	20231012	142400	18907720	9240	9240	9240	9240	0
298	20231012	142300	18907720	9240	9190	9240	9190	2
299	20231012	142200	18889290	9190	9190	9190	9190	0
300	20231012	142100	18889290	9190	9200	9200	9190	14
301	20231012	142000	18760590	9190	9200	9200	9190	10
302	20231012	141900	18668670	9200	9220	9220	9200	10
303	20231012	141800	18576620	9210	9270	9270	9210	21
304	20231012	141700	18382920	9250	9260	9260	9250	4
305	20231012	141600	18345910	9270	9250	9270	9250	6
306	20231012	141500	18290310	9250	9250	9250	9250	1
307	20231012	141400	18281060	9250	9250	9250	9250	0
308	20231012	141300	18281060	9250	9250	9250	9250	0
309	20231012	141200	18281060	9250	9250	9250	9250	1
310	20231012	141100	18271810	9250	9250	9250	9250	1
311	20231012	141000	18262560	9270	9270	9270	9270	0
312	20231012	140900	18262560	9270	9270	9270	9270	1
313	20231012	140800	18253290	9240	9240	9250	9240	6
314	20231012	140700	18197840	9270	9240	9270	9240	8
315	20231012	140600	18123800	9240	9250	9250	9240	7
316	20231012	140500	18059110	9240	9240	9240	9240	4
317	20231012	140400	18022150	9240	9240	9240	9240	10
318	20231012	140300	17929750	9240	9280	9280	9240	11
319	20231012	140200	17828050	9240	9250	9250	9240	13
320	20231012	140100	17707920	9240	9240	9240	9240	0
321	20231012	140000	17707920	9240	9280	9280	9240	14
322	20231012	135900	17578480	9290	9260	9290	9250	4
323	20231012	135800	17541430	9270	9260	9270	9260	2
324	20231012	135700	17522900	9270	9270	9270	9270	1
325	20231012	135600	17513630	9270	9270	9270	9270	0
326	20231012	135500	17513630	9270	9270	9270	9270	0
327	20231012	135400	17513630	9270	9270	9270	9270	0
328	20231012	135300	17513630	9270	9270	9270	9270	2
329	20231012	135200	17495090	9290	9290	9290	9290	0
330	20231012	135100	17495090	9290	9290	9290	9290	0
331	20231012	135000	17495090	9290	9290	9290	9290	1
332	20231012	134900	17485800	9280	9280	9280	9280	1
333	20231012	134800	17476520	9290	9290	9290	9290	1
334	20231012	134700	17467230	9290	9290	9290	9290	1
335	20231012	134600	17457940	9290	9290	9290	9290	0
336	20231012	134500	17457940	9290	9290	9290	9290	1
337	20231012	134400	17448650	9280	9280	9280	9280	0
338	20231012	134300	17448650	9280	9280	9280	9280	1
339	20231012	134200	17439370	9350	9350	9350	9350	0
340	20231012	134100	17439370	9350	9350	9350	9350	1
341	20231012	134000	17430020	9340	9340	9340	9340	1
342	20231012	133900	17420680	9260	9340	9340	9260	308
343	20231012	133800	14568280	9340	9340	9340	9340	0
344	20231012	133700	14568280	9340	9340	9340	9340	1
345	20231012	133600	14558940	9350	9350	9350	9350	1
346	20231012	133500	14549590	9350	9350	9350	9350	0
347	20231012	133400	14549590	9350	9350	9350	9350	1
348	20231012	133300	14540240	9360	9360	9360	9360	1
349	20231012	133200	14530880	9360	9360	9360	9360	2
350	20231012	133100	14512160	9370	9370	9370	9370	0
351	20231012	133000	14512160	9370	9360	9370	9360	2
352	20231012	132900	14493430	9370	9370	9370	9370	1
353	20231012	132800	14484060	9300	9290	9300	9290	37
354	20231012	132700	14139970	9300	9300	9300	9300	0
355	20231012	132600	14139970	9300	9290	9300	9290	2
356	20231012	132500	14121380	9290	9290	9290	9290	23
357	20231012	132400	13907710	9280	9280	9280	9280	1
358	20231012	132300	13898430	9280	9280	9280	9280	0
359	20231012	132200	13898430	9280	9280	9280	9280	1
360	20231012	132100	13889150	9280	9280	9280	9280	1
361	20231012	132000	13879870	9280	9280	9280	9280	0
362	20231012	131900	13879870	9280	9280	9280	9280	0
363	20231012	131800	13879870	9280	9280	9280	9280	1
364	20231012	131700	13870590	9290	9270	9290	9270	2
365	20231012	131600	13852030	9270	9270	9270	9270	1
366	20231012	131500	13842760	9280	9280	9280	9280	0
367	20231012	131400	13842760	9280	9280	9280	9280	0
368	20231012	131300	13842760	9280	9280	9280	9280	20
369	20231012	131200	13657160	9280	9270	9280	9270	2
370	20231012	131100	13638610	9270	9270	9270	9270	1
371	20231012	131000	13629340	9280	9280	9280	9280	0
372	20231012	130900	13629340	9280	9270	9280	9270	2
373	20231012	130800	13610790	9270	9270	9270	9270	0
374	20231012	130700	13610790	9270	9260	9270	9260	22
375	20231012	130600	13406860	9260	9240	9260	9240	37
376	20231012	130500	13064520	9250	9250	9250	9250	0
377	20231012	130400	13064520	9250	9250	9250	9250	1
378	20231012	130300	13055270	9240	9240	9240	9240	1
379	20231012	130200	13046030	9250	9250	9250	9250	1
380	20231012	130100	13036780	9240	9240	9240	9240	1
381	20231012	130000	13027540	9250	9250	9250	9250	0
382	20231012	125900	13027540	9250	9250	9250	9250	0
383	20231012	125800	13027540	9250	9250	9250	9250	0
384	20231012	125700	13027540	9250	9250	9250	9250	0
385	20231012	125600	13027540	9250	9250	9250	9250	1
386	20231012	125500	13018290	9250	9250	9250	9250	0
387	20231012	125400	13018290	9250	9250	9250	9250	0
388	20231012	125300	13018290	9250	9250	9250	9250	1
389	20231012	125200	13009040	9250	9250	9250	9250	0
390	20231012	125100	13009040	9250	9250	9250	9250	0
391	20231012	125000	13009040	9250	9250	9250	9250	0
392	20231012	124900	13009040	9250	9250	9250	9250	0
393	20231012	124800	13009040	9250	9250	9250	9250	0
394	20231012	124700	13009040	9250	9250	9250	9250	0
395	20231012	124600	13009040	9250	9250	9250	9250	0
396	20231012	124500	13009040	9250	9250	9250	9250	0
397	20231012	124400	13009040	9250	9250	9250	9250	0
398	20231012	124300	13009040	9250	9250	9250	9250	0
399	20231012	124200	13009040	9250	9250	9250	9250	0
400	20231012	124100	13009040	9250	9250	9250	9250	1
401	20231012	124000	12999790	9250	9250	9250	9250	0
402	20231012	123900	12999790	9250	9250	9250	9250	0
403	20231012	123800	12999790	9250	9250	9250	9250	0
404	20231012	123700	12999790	9250	9250	9250	9250	0
405	20231012	123600	12999790	9250	9250	9250	9250	0
406	20231012	123500	12999790	9250	9250	9250	9250	0
407	20231012	123400	12999790	9250	9250	9250	9250	0
408	20231012	123300	12999790	9250	9250	9250	9250	0
409	20231012	123200	12999790	9250	9250	9250	9250	1
410	20231012	123100	12990540	9250	9250	9250	9250	0
411	20231012	123000	12990540	9250	9250	9250	9250	0
412	20231012	122900	12990540	9250	9250	9250	9250	0
413	20231012	122800	12990540	9250	9250	9250	9250	0
414	20231012	122700	12990540	9250	9250	9250	9250	0
415	20231012	122600	12990540	9250	9250	9250	9250	0
416	20231012	122500	12990540	9250	9250	9250	9250	0
417	20231012	122400	12990540	9250	9250	9250	9250	0
418	20231012	122300	12990540	9250	9250	9250	9250	1
419	20231012	122200	12981290	9250	9250	9250	9250	0
420	20231012	122100	12981290	9250	9250	9250	9250	0
421	20231012	122000	12981290	9250	9250	9250	9250	0
422	20231012	121900	12981290	9250	9250	9250	9250	0
423	20231012	121800	12981290	9250	9250	9250	9250	0
424	20231012	121700	12981290	9250	9250	9250	9250	0
425	20231012	121600	12981290	9250	9250	9250	9250	0
426	20231012	121500	12981290	9250	9250	9250	9250	0
427	20231012	121400	12981290	9250	9250	9250	9250	1
428	20231012	121300	12972040	9250	9250	9250	9250	0
429	20231012	121200	12972040	9250	9250	9250	9250	1
430	20231012	121100	12962790	9240	9240	9240	9240	40
431	20231012	121000	12593190	9240	9240	9240	9240	0
432	20231012	120900	12593190	9240	9240	9240	9240	0
433	20231012	120800	12593190	9240	9240	9240	9240	0
434	20231012	120700	12593190	9240	9240	9240	9240	0
435	20231012	120600	12593190	9240	9240	9240	9240	0
436	20231012	120500	12593190	9240	9240	9240	9240	1
437	20231012	120400	12583950	9240	9240	9240	9240	1
438	20231012	120300	12574710	9200	9200	9200	9200	971
439	20231012	120200	3641510	9200	9200	9200	9200	0
440	20231012	120100	3641510	9200	9200	9200	9200	0
441	20231012	120000	3641510	9200	9200	9200	9200	0
442	20231012	115900	3641510	9200	9200	9200	9200	0
443	20231012	115800	3641510	9200	9200	9200	9200	0
444	20231012	115700	3641510	9200	9200	9200	9200	2
445	20231012	115600	3623110	9240	9240	9240	9240	0
446	20231012	115500	3623110	9240	9240	9240	9240	0
447	20231012	115400	3623110	9240	9240	9240	9240	0
448	20231012	115300	3623110	9240	9240	9240	9240	1
449	20231012	115200	3613870	9240	9240	9240	9240	0
450	20231012	115100	3613870	9240	9240	9240	9240	0
451	20231012	115000	3613870	9240	9240	9240	9240	0
452	20231012	114900	3613870	9240	9240	9240	9240	0
453	20231012	114800	3613870	9240	9240	9240	9240	0
454	20231012	114700	3613870	9240	9240	9240	9240	0
455	20231012	114600	3613870	9240	9240	9240	9240	0
456	20231012	114500	3613870	9240	9240	9240	9240	0
457	20231012	114400	3613870	9240	9240	9240	9240	1
458	20231012	114300	3604630	9240	9240	9240	9240	0
459	20231012	114200	3604630	9240	9240	9240	9240	0
460	20231012	114100	3604630	9240	9240	9240	9240	0
461	20231012	114000	3604630	9240	9240	9240	9240	0
462	20231012	113900	3604630	9240	9240	9240	9240	0
463	20231012	113800	3604630	9240	9240	9240	9240	0
464	20231012	113700	3604630	9240	9240	9240	9240	0
465	20231012	113600	3604630	9240	9240	9240	9240	0
466	20231012	113500	3604630	9240	9240	9240	9240	1
467	20231012	113400	3595390	9240	9240	9240	9240	1
468	20231012	113300	3586150	9180	9180	9180	9180	5
469	20231012	113200	3540250	9250	9250	9250	9250	0
470	20231012	113100	3540250	9250	9250	9250	9250	0
471	20231012	113000	3540250	9250	9250	9250	9250	0
472	20231012	112900	3540250	9250	9250	9250	9250	0
473	20231012	112800	3540250	9250	9250	9250	9250	0
474	20231012	112700	3540250	9250	9250	9250	9250	0
475	20231012	112600	3540250	9250	9250	9250	9250	1
476	20231012	112500	3531000	9250	9250	9250	9250	0
477	20231012	112400	3531000	9250	9250	9250	9250	0
478	20231012	112300	3531000	9250	9250	9250	9250	0
479	20231012	112200	3531000	9250	9250	9250	9250	0
480	20231012	112100	3531000	9250	9250	9250	9250	0
481	20231012	112000	3531000	9250	9250	9250	9250	0
482	20231012	111900	3531000	9250	9250	9250	9250	0
483	20231012	111800	3531000	9250	9250	9250	9250	0
484	20231012	111700	3531000	9250	9250	9250	9250	0
485	20231012	111600	3531000	9250	9250	9250	9250	1
486	20231012	111500	3521750	9250	9250	9250	9250	0
487	20231012	111400	3521750	9250	9250	9250	9250	0
488	20231012	111300	3521750	9250	9250	9250	9250	0
489	20231012	111200	3521750	9250	9250	9250	9250	0
490	20231012	111100	3521750	9250	9250	9250	9250	0
491	20231012	111000	3521750	9250	9250	9250	9250	0
492	20231012	110900	3521750	9250	9250	9250	9250	0
493	20231012	110800	3521750	9250	9250	9250	9250	0
494	20231012	110700	3521750	9250	9250	9250	9250	0
495	20231012	110600	3521750	9250	9250	9250	9250	0
496	20231012	110500	3521750	9250	9250	9250	9250	1
497	20231012	110400	3512500	9250	9250	9250	9250	0
498	20231012	110300	3512500	9250	9250	9250	9250	0
499	20231012	110200	3512500	9250	9250	9250	9250	0
500	20231012	110100	3512500	9250	9250	9250	9250	0
501	20231012	110000	3512500	9250	9250	9250	9250	0
502	20231012	105900	3512500	9250	9250	9250	9250	0
503	20231012	105800	3512500	9250	9250	9250	9250	0
504	20231012	105700	3512500	9250	9250	9250	9250	0
505	20231012	105600	3512500	9250	9250	9250	9250	1
506	20231012	105500	3503250	9250	9250	9250	9250	0
507	20231012	105400	3503250	9250	9250	9250	9250	0
508	20231012	105300	3503250	9250	9250	9250	9250	0
509	20231012	105200	3503250	9250	9250	9250	9250	0
510	20231012	105100	3503250	9250	9250	9250	9250	0
511	20231012	105000	3503250	9250	9250	9250	9250	0
512	20231012	104900	3503250	9250	9250	9250	9250	0
513	20231012	104800	3503250	9250	9250	9250	9250	0
514	20231012	104700	3503250	9250	9250	9250	9250	0
515	20231012	104600	3503250	9250	9230	9250	9230	61
516	20231012	104500	2940200	9240	9240	9240	9240	0
517	20231012	104400	2940200	9240	9240	9240	9240	0
518	20231012	104300	2940200	9240	9240	9240	9240	0
519	20231012	104200	2940200	9240	9240	9240	9240	0
520	20231012	104100	2940200	9240	9240	9240	9240	60
521	20231012	104000	2385800	9250	9250	9250	9250	0
522	20231012	103900	2385800	9250	9250	9250	9250	0
523	20231012	103800	2385800	9250	9250	9250	9250	0
524	20231012	103700	2385800	9250	9250	9250	9250	1
525	20231012	103600	2376550	9240	9240	9240	9240	0
526	20231012	103500	2376550	9240	9240	9240	9240	0
527	20231012	103400	2376550	9240	9240	9240	9240	40
528	20231012	103300	2006950	9230	9230	9230	9230	0
529	20231012	103200	2006950	9230	9230	9230	9230	0
530	20231012	103100	2006950	9230	9230	9230	9230	0
531	20231012	103000	2006950	9230	9230	9230	9230	76
532	20231012	102900	1305470	9230	9230	9230	9230	1
533	20231012	102800	1296240	9170	9170	9170	9170	0
534	20231012	102700	1296240	9170	9170	9170	9170	0
535	20231012	102600	1296240	9170	9170	9170	9170	0
536	20231012	102500	1296240	9170	9170	9170	9170	0
537	20231012	102400	1296240	9170	9170	9170	9170	0
538	20231012	102300	1296240	9170	9170	9170	9170	0
539	20231012	102200	1296240	9170	9170	9170	9170	0
540	20231012	102100	1296240	9170	9170	9170	9170	0
541	20231012	102000	1296240	9170	9170	9170	9170	0
542	20231012	101900	1296240	9170	9170	9170	9170	0
543	20231012	101800	1296240	9170	9170	9170	9170	0
544	20231012	101700	1296240	9170	9170	9170	9170	1
545	20231012	101600	1287070	9230	9230	9230	9230	1
546	20231012	101500	1277840	9230	9230	9230	9230	0
547	20231012	101400	1277840	9230	9230	9230	9230	0
548	20231012	101300	1277840	9230	9230	9230	9230	0
549	20231012	101200	1277840	9230	9230	9230	9230	0
550	20231012	101100	1277840	9230	9230	9230	9230	0
551	20231012	101000	1277840	9230	9230	9230	9230	0
552	20231012	100900	1277840	9230	9230	9230	9230	0
553	20231012	100800	1277840	9230	9230	9230	9230	0
554	20231012	100700	1277840	9230	9230	9230	9230	0
555	20231012	100600	1277840	9230	9230	9230	9230	0
556	20231012	100500	1277840	9230	9230	9230	9230	0
557	20231012	100400	1277840	9230	9230	9230	9230	0
558	20231012	100300	1277840	9230	9230	9230	9230	0
559	20231012	100200	1277840	9230	9230	9230	9230	0
560	20231012	100100	1277840	9230	9230	9230	9230	0
561	20231012	100000	1277840	9230	9230	9230	9230	0
562	20231012	095900	1277840	9230	9230	9230	9230	0
563	20231012	095800	1277840	9230	9230	9230	9230	0
564	20231012	095700	1277840	9230	9230	9230	9230	0
565	20231012	095600	1277840	9230	9230	9230	9230	0
566	20231012	095500	1277840	9230	9230	9230	9230	0
567	20231012	095400	1277840	9230	9230	9230	9230	0
568	20231012	095300	1277840	9230	9230	9230	9230	0
569	20231012	095200	1277840	9230	9230	9230	9230	0
570	20231012	095100	1277840	9230	9230	9230	9230	0
571	20231012	095000	1277840	9230	9230	9230	9230	0
572	20231012	094900	1277840	9230	9230	9230	9230	0
573	20231012	094800	1277840	9230	9230	9230	9230	0
574	20231012	094700	1277840	9230	9230	9230	9230	0
575	20231012	094600	1277840	9230	9230	9230	9230	0
576	20231012	094500	1277840	9230	9230	9230	9230	0
577	20231012	094400	1277840	9230	9230	9230	9230	0
578	20231012	094300	1277840	9230	9230	9230	9230	0
579	20231012	094200	1277840	9230	9230	9230	9230	0
580	20231012	094100	1277840	9230	9230	9230	9230	0
581	20231012	094000	1277840	9230	9230	9230	9230	0
582	20231012	093900	1277840	9230	9230	9230	9230	0
583	20231012	093800	1277840	9230	9230	9230	9230	0
584	20231012	093700	1277840	9230	9230	9230	9230	0
585	20231012	093600	1277840	9230	9230	9230	9230	0
586	20231012	093500	1277840	9230	9230	9230	9230	0
587	20231012	093400	1277840	9230	9230	9230	9230	0
588	20231012	093300	1277840	9230	9230	9230	9230	0
589	20231012	093200	1277840	9230	9230	9230	9230	10
590	20231012	093100	1185540	9230	9230	9230	9230	0
591	20231012	093000	1185540	9230	9230	9230	9230	0
592	20231012	092900	1185540	9230	9230	9230	9230	0
593	20231012	092800	1185540	9230	9230	9230	9230	0
594	20231012	092700	1185540	9230	9230	9230	9230	0
595	20231012	092600	1185540	9230	9230	9230	9230	0
596	20231012	092500	1185540	9230	9230	9230	9230	0
597	20231012	092400	1185540	9230	9230	9230	9230	0
598	20231012	092300	1185540	9230	9230	9230	9230	0
599	20231012	092200	1185540	9230	9230	9230	9230	0
600	20231012	092100	1185540	9230	9230	9230	9230	20
601	20231012	092000	1000940	9230	9230	9230	9230	0
602	20231012	091900	1000940	9230	9230	9230	9230	0
603	20231012	091800	1000940	9230	9230	9230	9230	0
604	20231012	091700	1000940	9230	9230	9230	9230	0
605	20231012	091600	1000940	9230	9230	9230	9230	0
606	20231012	091500	1000940	9230	9230	9230	9230	0
607	20231012	091400	1000940	9230	9230	9230	9230	0
608	20231012	091300	1000940	9230	9230	9230	9230	0
609	20231012	091200	1000940	9230	9230	9230	9230	0
610	20231012	091100	1000940	9230	9230	9230	9230	0
611	20231012	091000	1000940	9230	9230	9230	9230	0
612	20231012	090900	1000940	9230	9230	9230	9230	0
613	20231012	090800	1000940	9230	9230	9230	9230	0
614	20231012	090700	1000940	9230	9160	9240	9130	101
615	20231012	090600	73120	9140	9140	9140	9140	0
616	20231012	090500	73120	9140	9140	9140	9140	8
617	20231012	090400	0	9140	9140	9140	9140	0
618	20231012	090300	0	9140	9140	9140	9140	0
619	20231012	090200	0	9140	9140	9140	9140	0
620	20231012	090100	0	9140	9140	9140	9140	0
621	20231012	090000	0	9140	9140	9140	9140	0