KissMeData/067370/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	193300	80475590	9390	9390	9390	9390	164
3	20231011	193200	80475590	9390	9390	9390	9390	0
4	20231011	193100	80475590	9390	9390	9390	9390	0
5	20231011	193000	80475590	9390	9390	9390	9390	0
6	20231011	192900	80475590	9390	9390	9390	9390	0
7	20231011	192800	80475590	9390	9390	9390	9390	0
8	20231011	192700	80475590	9390	9390	9390	9390	0
9	20231011	192600	80475590	9390	9390	9390	9390	0
10	20231011	192500	80475590	9390	9390	9390	9390	0
11	20231011	192400	80475590	9390	9390	9390	9390	0
12	20231011	192300	80475590	9390	9390	9390	9390	0
13	20231011	192200	80475590	9390	9390	9390	9390	0
14	20231011	192100	80475590	9390	9390	9390	9390	0
15	20231011	192000	80475590	9390	9390	9390	9390	0
16	20231011	191900	80475590	9390	9390	9390	9390	0
17	20231011	191800	80475590	9390	9390	9390	9390	0
18	20231011	191700	80475590	9390	9390	9390	9390	0
19	20231011	191600	80475590	9390	9390	9390	9390	0
20	20231011	191500	80475590	9390	9390	9390	9390	0
21	20231011	191400	80475590	9390	9390	9390	9390	0
22	20231011	191300	80475590	9390	9390	9390	9390	0
23	20231011	191200	80475590	9390	9390	9390	9390	0
24	20231011	191100	80475590	9390	9390	9390	9390	0
25	20231011	191000	80475590	9390	9390	9390	9390	0
26	20231011	190900	80475590	9390	9390	9390	9390	0
27	20231011	190800	80475590	9390	9390	9390	9390	0
28	20231011	190700	80475590	9390	9390	9390	9390	0
29	20231011	190600	80475590	9390	9390	9390	9390	0
30	20231011	190500	80475590	9390	9390	9390	9390	0
31	20231011	190400	80475590	9390	9390	9390	9390	0
32	20231011	190300	80475590	9390	9390	9390	9390	164
33	20231011	190200	80475590	9390	9390	9390	9390	0
34	20231011	190100	80475590	9390	9390	9390	9390	0
35	20231011	190000	80475590	9390	9390	9390	9390	0
36	20231011	185900	80475590	9390	9390	9390	9390	0
37	20231011	185800	80475590	9390	9390	9390	9390	0
38	20231011	185700	80475590	9390	9390	9390	9390	0
39	20231011	185600	80475590	9390	9390	9390	9390	0
40	20231011	185500	80475590	9390	9390	9390	9390	0
41	20231011	185400	80475590	9390	9390	9390	9390	0
42	20231011	185300	80475590	9390	9390	9390	9390	0
43	20231011	185200	80475590	9390	9390	9390	9390	0
44	20231011	185100	80475590	9390	9390	9390	9390	0
45	20231011	185000	80475590	9390	9390	9390	9390	0
46	20231011	184900	80475590	9390	9390	9390	9390	0
47	20231011	184800	80475590	9390	9390	9390	9390	0
48	20231011	184700	80475590	9390	9390	9390	9390	0
49	20231011	184600	80475590	9390	9390	9390	9390	0
50	20231011	184500	80475590	9390	9390	9390	9390	0
51	20231011	184400	80475590	9390	9390	9390	9390	0
52	20231011	184300	80475590	9390	9390	9390	9390	0
53	20231011	184200	80475590	9390	9390	9390	9390	0
54	20231011	184100	80475590	9390	9390	9390	9390	0
55	20231011	184000	80475590	9390	9390	9390	9390	0
56	20231011	183900	80475590	9390	9390	9390	9390	0
57	20231011	183800	80475590	9390	9390	9390	9390	0
58	20231011	183700	80475590	9390	9390	9390	9390	0
59	20231011	183600	80475590	9390	9390	9390	9390	0
60	20231011	183500	80475590	9390	9390	9390	9390	0
61	20231011	183400	80475590	9390	9390	9390	9390	0
62	20231011	183300	80475590	9390	9390	9390	9390	164
63	20231011	183200	80475590	9390	9390	9390	9390	0
64	20231011	183100	80475590	9390	9390	9390	9390	0
65	20231011	183000	80475590	9390	9390	9390	9390	0
66	20231011	182900	80475590	9390	9390	9390	9390	0
67	20231011	182800	80475590	9390	9390	9390	9390	0
68	20231011	182700	80475590	9390	9390	9390	9390	0
69	20231011	182600	80475590	9390	9390	9390	9390	0
70	20231011	182500	80475590	9390	9390	9390	9390	0
71	20231011	182400	80475590	9390	9390	9390	9390	0
72	20231011	182300	80475590	9390	9390	9390	9390	0
73	20231011	182200	80475590	9390	9390	9390	9390	0
74	20231011	182100	80475590	9390	9390	9390	9390	0
75	20231011	182000	80475590	9390	9390	9390	9390	0
76	20231011	181900	80475590	9390	9390	9390	9390	0
77	20231011	181800	80475590	9390	9390	9390	9390	0
78	20231011	181700	80475590	9390	9390	9390	9390	0
79	20231011	181600	80475590	9390	9390	9390	9390	0
80	20231011	181500	80475590	9390	9390	9390	9390	0
81	20231011	181400	80475590	9390	9390	9390	9390	0
82	20231011	181300	80475590	9390	9390	9390	9390	0
83	20231011	181200	80475590	9390	9390	9390	9390	0
84	20231011	181100	80475590	9390	9390	9390	9390	0
85	20231011	181000	80475590	9390	9390	9390	9390	0
86	20231011	180900	80475590	9390	9390	9390	9390	0
87	20231011	180800	80475590	9390	9390	9390	9390	0
88	20231011	180700	80475590	9390	9390	9390	9390	0
89	20231011	180600	80475590	9390	9390	9390	9390	0
90	20231011	180500	80475590	9390	9390	9390	9390	0
91	20231011	180400	80475590	9390	9390	9390	9390	0
92	20231011	180300	80475590	9390	9390	9390	9390	164
93	20231011	180200	80475590	9390	9390	9390	9390	0
94	20231011	180100	80475590	9390	9390	9390	9390	0
95	20231011	180000	80475590	9390	9390	9390	9390	0
96	20231011	175900	80475590	9390	9390	9390	9390	0
97	20231011	175800	80475590	9390	9390	9390	9390	0
98	20231011	175700	80475590	9390	9390	9390	9390	0
99	20231011	175600	80475590	9390	9390	9390	9390	0
100	20231011	175500	80475590	9390	9390	9390	9390	0
101	20231011	175400	80475590	9390	9390	9390	9390	0
102	20231011	175300	80475590	9390	9390	9390	9390	0
103	20231011	175200	80475590	9390	9390	9390	9390	0
104	20231011	175100	80475590	9390	9390	9390	9390	0
105	20231011	175000	80475590	9390	9390	9390	9390	0
106	20231011	174900	80475590	9390	9390	9390	9390	0
107	20231011	174800	80475590	9390	9390	9390	9390	0
108	20231011	174700	80475590	9390	9390	9390	9390	0
109	20231011	174600	80475590	9390	9390	9390	9390	0
110	20231011	174500	80475590	9390	9390	9390	9390	0
111	20231011	174400	80475590	9390	9390	9390	9390	0
112	20231011	174300	80475590	9390	9390	9390	9390	0
113	20231011	174200	80475590	9390	9390	9390	9390	0
114	20231011	174100	80475590	9390	9390	9390	9390	0
115	20231011	174000	80475590	9390	9390	9390	9390	0
116	20231011	173900	80475590	9390	9390	9390	9390	0
117	20231011	173800	80475590	9390	9390	9390	9390	0
118	20231011	173700	80475590	9390	9390	9390	9390	0
119	20231011	173600	80475590	9390	9390	9390	9390	0
120	20231011	173500	80475590	9390	9390	9390	9390	0
121	20231011	173400	80475590	9390	9390	9390	9390	0
122	20231011	173300	80475590	9390	9390	9390	9390	164
123	20231011	173200	80475590	9390	9390	9390	9390	0
124	20231011	173100	80475590	9390	9390	9390	9390	0
125	20231011	173000	80475590	9390	9390	9390	9390	0
126	20231011	172900	80475590	9390	9390	9390	9390	0
127	20231011	172800	80475590	9390	9390	9390	9390	0
128	20231011	172700	80475590	9390	9390	9390	9390	0
129	20231011	172600	80475590	9390	9390	9390	9390	0
130	20231011	172500	80475590	9390	9390	9390	9390	0
131	20231011	172400	80475590	9390	9390	9390	9390	0
132	20231011	172300	80475590	9390	9390	9390	9390	0
133	20231011	172200	80475590	9390	9390	9390	9390	0
134	20231011	172100	80475590	9390	9390	9390	9390	0
135	20231011	172000	80475590	9390	9390	9390	9390	0
136	20231011	171900	80475590	9390	9390	9390	9390	0
137	20231011	171800	80475590	9390	9390	9390	9390	0
138	20231011	171700	80475590	9390	9390	9390	9390	0
139	20231011	171600	80475590	9390	9390	9390	9390	0
140	20231011	171500	80475590	9390	9390	9390	9390	0
141	20231011	171400	80475590	9390	9390	9390	9390	0
142	20231011	171300	80475590	9390	9390	9390	9390	0
143	20231011	171200	80475590	9390	9390	9390	9390	0
144	20231011	171100	80475590	9390	9390	9390	9390	0
145	20231011	171000	80475590	9390	9390	9390	9390	0
146	20231011	170900	80475590	9390	9390	9390	9390	0
147	20231011	170800	80475590	9390	9390	9390	9390	0
148	20231011	170700	80475590	9390	9390	9390	9390	0
149	20231011	170600	80475590	9390	9390	9390	9390	0
150	20231011	170500	80475590	9390	9390	9390	9390	0
151	20231011	170400	80475590	9390	9390	9390	9390	0
152	20231011	170300	80475590	9390	9390	9390	9390	164
153	20231011	170200	80475590	9390	9390	9390	9390	0
154	20231011	170100	80475590	9390	9390	9390	9390	0
155	20231011	170000	80475590	9390	9390	9390	9390	0
156	20231011	165900	80475590	9390	9390	9390	9390	0
157	20231011	165800	80475590	9390	9390	9390	9390	0
158	20231011	165700	80475590	9390	9390	9390	9390	0
159	20231011	165600	80475590	9390	9390	9390	9390	0
160	20231011	165500	80475590	9390	9390	9390	9390	0
161	20231011	165400	80475590	9390	9390	9390	9390	0
162	20231011	165300	80475590	9390	9390	9390	9390	0
163	20231011	165200	80475590	9390	9390	9390	9390	0
164	20231011	165100	80475590	9390	9390	9390	9390	0
165	20231011	165000	80475590	9390	9390	9390	9390	0
166	20231011	164900	80475590	9390	9390	9390	9390	0
167	20231011	164800	80475590	9390	9390	9390	9390	0
168	20231011	164700	80475590	9390	9390	9390	9390	0
169	20231011	164600	80475590	9390	9390	9390	9390	0
170	20231011	164500	80475590	9390	9390	9390	9390	0
171	20231011	164400	80475590	9390	9390	9390	9390	0
172	20231011	164300	80475590	9390	9390	9390	9390	0
173	20231011	164200	80475590	9390	9390	9390	9390	0
174	20231011	164100	80475590	9390	9390	9390	9390	0
175	20231011	164000	80475590	9390	9390	9390	9390	0
176	20231011	163900	80475590	9390	9390	9390	9390	0
177	20231011	163800	80475590	9390	9390	9390	9390	0
178	20231011	163700	80475590	9390	9390	9390	9390	0
179	20231011	163600	80475590	9390	9390	9390	9390	0
180	20231011	163500	80475590	9390	9390	9390	9390	0
181	20231011	163400	80475590	9390	9390	9390	9390	0
182	20231011	163300	80475590	9390	9390	9390	9390	164
183	20231011	163200	80475590	9390	9390	9390	9390	0
184	20231011	163100	80475590	9390	9390	9390	9390	0
185	20231011	163000	80475590	9390	9390	9390	9390	0
186	20231011	162900	80475590	9390	9390	9390	9390	0
187	20231011	162800	80475590	9390	9390	9390	9390	0
188	20231011	162700	80475590	9390	9390	9390	9390	0
189	20231011	162600	80475590	9390	9390	9390	9390	0
190	20231011	162500	80475590	9390	9390	9390	9390	0
191	20231011	162400	80475590	9390	9390	9390	9390	0
192	20231011	162300	80475590	9390	9390	9390	9390	0
193	20231011	162200	80475590	9390	9390	9390	9390	0
194	20231011	162100	80475590	9390	9390	9390	9390	0
195	20231011	162000	80475590	9390	9390	9390	9390	0
196	20231011	161900	80475590	9390	9390	9390	9390	0
197	20231011	161800	80475590	9390	9390	9390	9390	0
198	20231011	161700	80475590	9390	9390	9390	9390	0
199	20231011	161600	80475590	9390	9390	9390	9390	0
200	20231011	161500	80475590	9390	9390	9390	9390	0
201	20231011	161400	80475590	9390	9390	9390	9390	0
202	20231011	161300	80475590	9390	9390	9390	9390	0
203	20231011	161200	80475590	9390	9390	9390	9390	0
204	20231011	161100	80475590	9390	9390	9390	9390	0
205	20231011	161000	80475590	9390	9390	9390	9390	0
206	20231011	160900	80475590	9390	9390	9390	9390	0
207	20231011	160800	80475590	9390	9390	9390	9390	0
208	20231011	160700	80475590	9390	9390	9390	9390	0
209	20231011	160600	80475590	9390	9390	9390	9390	0
210	20231011	160500	80475590	9390	9390	9390	9390	0
211	20231011	160400	80475590	9390	9390	9390	9390	0
212	20231011	160300	80475590	9390	9390	9390	9390	164
213	20231011	160200	80475590	9390	9390	9390	9390	0
214	20231011	160100	80475590	9390	9390	9390	9390	0
215	20231011	160000	80475590	9390	9390	9390	9390	0
216	20231011	155900	80475590	9390	9390	9390	9390	0
217	20231011	155800	80475590	9390	9390	9390	9390	0
218	20231011	155700	80475590	9390	9390	9390	9390	0
219	20231011	155600	80475590	9390	9390	9390	9390	0
220	20231011	155500	80475590	9390	9390	9390	9390	0
221	20231011	155400	80475590	9390	9390	9390	9390	0
222	20231011	155300	80475590	9390	9390	9390	9390	0
223	20231011	155200	80475590	9390	9390	9390	9390	0
224	20231011	155100	80475590	9390	9390	9390	9390	0
225	20231011	155000	80475590	9390	9390	9390	9390	0
226	20231011	154900	80475590	9390	9390	9390	9390	0
227	20231011	154800	80475590	9390	9390	9390	9390	0
228	20231011	154700	80475590	9390	9390	9390	9390	0
229	20231011	154600	80475590	9390	9390	9390	9390	0
230	20231011	154500	80475590	9390	9390	9390	9390	0
231	20231011	154400	80475590	9390	9390	9390	9390	0
232	20231011	154300	80475590	9390	9390	9390	9390	0
233	20231011	154200	80475590	9390	9390	9390	9390	0
234	20231011	154100	80475590	9390	9390	9390	9390	0
235	20231011	154000	80475590	9390	9390	9390	9390	0
236	20231011	153900	80475590	9390	9390	9390	9390	0
237	20231011	153800	80475590	9390	9390	9390	9390	0
238	20231011	153700	80475590	9390	9390	9390	9390	0
239	20231011	153600	80475590	9390	9390	9390	9390	0
240	20231011	153500	80475590	9390	9390	9390	9390	0
241	20231011	153400	80475590	9390	9390	9390	9390	0
242	20231011	153300	80475590	9390	9390	9390	9390	164
243	20231011	153200	80475590	9390	9390	9390	9390	0
244	20231011	153100	80475590	9390	9390	9390	9390	0
245	20231011	153000	80475590	9390	9390	9390	9390	164
246	20231011	152900	78935630	9380	9380	9380	9380	0
247	20231011	152800	78935630	9380	9380	9380	9380	0
248	20231011	152700	78935630	9380	9380	9380	9380	0
249	20231011	152600	78935630	9380	9380	9380	9380	0
250	20231011	152500	78935630	9380	9380	9380	9380	0
251	20231011	152400	78935630	9380	9380	9380	9380	0
252	20231011	152300	78935630	9380	9380	9380	9380	0
253	20231011	152200	78935630	9380	9380	9380	9380	0
254	20231011	152100	78935630	9380	9380	9380	9380	0
255	20231011	152000	78935630	9380	9380	9380	9380	0
256	20231011	151900	78935630	9380	9270	9380	9230	52
257	20231011	151800	78454640	9390	9390	9390	9390	0
258	20231011	151700	78454640	9390	9380	9390	9380	2
259	20231011	151600	78435870	9380	9380	9380	9380	5
260	20231011	151500	78388970	9380	9280	9380	9280	53
261	20231011	151400	77896790	9360	9350	9360	9350	50
262	20231011	151300	77429250	9370	9370	9370	9370	0
263	20231011	151200	77429250	9370	9370	9370	9370	0
264	20231011	151100	77429250	9370	9370	9370	9370	0
265	20231011	151000	77429250	9370	9300	9370	9290	49
266	20231011	150900	76973890	9300	9300	9300	9300	0
267	20231011	150800	76973890	9300	9300	9300	9300	1
268	20231011	150700	76964590	9390	9390	9390	9390	0
269	20231011	150600	76964590	9390	9390	9390	9390	0
270	20231011	150500	76964590	9390	9390	9390	9390	0
271	20231011	150400	76964590	9390	9390	9390	9390	0
272	20231011	150300	76964590	9390	9390	9390	9390	0
273	20231011	150200	76964590	9390	9390	9400	9390	157
274	20231011	150100	75489790	9400	9400	9400	9400	0
275	20231011	150000	75489790	9400	9400	9400	9270	22
276	20231011	145900	75285590	9270	9270	9270	9270	0
277	20231011	145800	75285590	9270	9270	9270	9270	9
278	20231011	145700	75202160	9400	9400	9400	9400	0
279	20231011	145600	75202160	9400	9400	9400	9400	0
280	20231011	145500	75202160	9400	9360	9400	9360	200
281	20231011	145400	73326730	9370	9370	9370	9370	0
282	20231011	145300	73326730	9370	9370	9370	9370	0
283	20231011	145200	73326730	9370	9370	9370	9370	0
284	20231011	145100	73326730	9370	9370	9370	9370	0
285	20231011	145000	73326730	9370	9370	9370	9370	0
286	20231011	144900	73326730	9370	9370	9370	9370	0
287	20231011	144800	73326730	9370	9370	9370	9370	0
288	20231011	144700	73326730	9370	9370	9370	9370	0
289	20231011	144600	73326730	9370	9370	9370	9370	0
290	20231011	144500	73326730	9370	9370	9370	9370	0
291	20231011	144400	73326730	9370	9270	9370	9270	7
292	20231011	144300	73261640	9380	9380	9380	9380	0
293	20231011	144200	73261640	9380	9380	9380	9380	1
294	20231011	144100	73252260	9230	9320	9320	9230	900
295	20231011	144000	64906140	9320	9320	9320	9320	0
296	20231011	143900	64906140	9320	9370	9380	9320	508
297	20231011	143800	60143360	9380	9380	9380	9380	0
298	20231011	143700	60143360	9380	9380	9380	9380	0
299	20231011	143600	60143360	9380	9380	9380	9380	0
300	20231011	143500	60143360	9380	9380	9380	9380	0
301	20231011	143400	60143360	9380	9380	9380	9380	0
302	20231011	143300	60143360	9380	9380	9380	9380	0
303	20231011	143200	60143360	9380	9380	9380	9380	0
304	20231011	143100	60143360	9380	9380	9380	9380	0
305	20231011	143000	60143360	9380	9380	9380	9380	0
306	20231011	142900	60143360	9380	9380	9380	9380	0
307	20231011	142800	60143360	9380	9330	9380	9330	11
308	20231011	142700	60040680	9380	9380	9380	9380	0
309	20231011	142600	60040680	9380	9380	9380	9380	0
310	20231011	142500	60040680	9380	9360	9380	9360	10
311	20231011	142400	59946980	9320	9320	9320	9320	0
312	20231011	142300	59946980	9320	9320	9320	9320	0
313	20231011	142200	59946980	9320	9320	9320	9320	0
314	20231011	142100	59946980	9320	9350	9350	9320	50
315	20231011	142000	59479740	9380	9380	9380	9380	3
316	20231011	141900	59451600	9390	9390	9390	9390	0
317	20231011	141800	59451600	9390	9390	9390	9380	270
318	20231011	141700	56916330	9390	9390	9390	9390	0
319	20231011	141600	56916330	9390	9390	9390	9390	0
320	20231011	141500	56916330	9390	9390	9390	9390	0
321	20231011	141400	56916330	9390	9390	9390	9390	0
322	20231011	141300	56916330	9390	9390	9390	9390	0
323	20231011	141200	56916330	9390	9390	9390	9390	0
324	20231011	141100	56916330	9390	9390	9390	9390	0
325	20231011	141000	56916330	9390	9390	9390	9390	0
326	20231011	140900	56916330	9390	9390	9390	9390	0
327	20231011	140800	56916330	9390	9390	9390	9390	0
328	20231011	140700	56916330	9390	9390	9390	9390	0
329	20231011	140600	56916330	9390	9390	9390	9390	0
330	20231011	140500	56916330	9390	9390	9390	9390	1
331	20231011	140400	56906940	9360	9360	9360	9360	0
332	20231011	140300	56906940	9360	9360	9360	9360	0
333	20231011	140200	56906940	9360	9360	9360	9360	0
334	20231011	140100	56906940	9360	9360	9360	9360	0
335	20231011	140000	56906940	9360	9360	9360	9360	18
336	20231011	135900	56738460	9360	9360	9360	9360	0
337	20231011	135800	56738460	9360	9360	9360	9360	0
338	20231011	135700	56738460	9360	9360	9360	9360	0
339	20231011	135600	56738460	9360	9360	9360	9360	0
340	20231011	135500	56738460	9360	9360	9360	9360	0
341	20231011	135400	56738460	9360	9360	9360	9360	0
342	20231011	135300	56738460	9360	9360	9360	9360	13
343	20231011	135200	56616780	9420	9420	9420	9420	0
344	20231011	135100	56616780	9420	9420	9420	9420	0
345	20231011	135000	56616780	9420	9420	9420	9420	0
346	20231011	134900	56616780	9420	9420	9420	9420	0
347	20231011	134800	56616780	9420	9420	9420	9420	0
348	20231011	134700	56616780	9420	9420	9420	9420	0
349	20231011	134600	56616780	9420	9420	9420	9420	0
350	20231011	134500	56616780	9420	9420	9420	9420	0
351	20231011	134400	56616780	9420	9420	9420	9420	3
352	20231011	134300	56588520	9430	9430	9430	9430	0
353	20231011	134200	56588520	9430	9430	9430	9430	0
354	20231011	134100	56588520	9430	9430	9430	9430	0
355	20231011	134000	56588520	9430	9430	9430	9430	0
356	20231011	133900	56588520	9430	9430	9430	9430	0
357	20231011	133800	56588520	9430	9430	9430	9430	0
358	20231011	133700	56588520	9430	9430	9430	9430	0
359	20231011	133600	56588520	9430	9430	9430	9430	0
360	20231011	133500	56588520	9430	9430	9430	9430	0
361	20231011	133400	56588520	9430	9430	9430	9430	0
362	20231011	133300	56588520	9430	9430	9430	9430	0
363	20231011	133200	56588520	9430	9430	9430	9430	0
364	20231011	133100	56588520	9430	9430	9430	9430	0
365	20231011	133000	56588520	9430	9430	9430	9430	0
366	20231011	132900	56588520	9430	9430	9430	9430	0
367	20231011	132800	56588520	9430	9430	9430	9430	0
368	20231011	132700	56588520	9430	9430	9430	9430	0
369	20231011	132600	56588520	9430	9430	9430	9430	0
370	20231011	132500	56588520	9430	9430	9430	9430	0
371	20231011	132400	56588520	9430	9430	9430	9430	0
372	20231011	132300	56588520	9430	9430	9430	9430	0
373	20231011	132200	56588520	9430	9430	9430	9430	3
374	20231011	132100	56560230	9450	9450	9450	9450	0
375	20231011	132000	56560230	9450	9450	9450	9450	0
376	20231011	131900	56560230	9450	9450	9450	9450	0
377	20231011	131800	56560230	9450	9450	9450	9450	0
378	20231011	131700	56560230	9450	9450	9450	9450	0
379	20231011	131600	56560230	9450	9450	9450	9450	0
380	20231011	131500	56560230	9450	9450	9450	9450	0
381	20231011	131400	56560230	9450	9450	9450	9450	0
382	20231011	131300	56560230	9450	9450	9450	9450	0
383	20231011	131200	56560230	9450	9450	9450	9450	0
384	20231011	131100	56560230	9450	9450	9450	9450	0
385	20231011	131000	56560230	9450	9450	9450	9450	0
386	20231011	130900	56560230	9450	9450	9450	9450	0
387	20231011	130800	56560230	9450	9450	9450	9450	0
388	20231011	130700	56560230	9450	9450	9450	9450	0
389	20231011	130600	56560230	9450	9450	9450	9450	1
390	20231011	130500	56550780	9400	9400	9400	9400	0
391	20231011	130400	56550780	9400	9400	9400	9400	0
392	20231011	130300	56550780	9400	9400	9400	9400	0
393	20231011	130200	56550780	9400	9400	9400	9400	4
394	20231011	130100	56513180	9450	9450	9450	9450	0
395	20231011	130000	56513180	9450	9450	9450	9450	0
396	20231011	125900	56513180	9450	9450	9450	9450	0
397	20231011	125800	56513180	9450	9450	9450	9450	0
398	20231011	125700	56513180	9450	9450	9450	9450	0
399	20231011	125600	56513180	9450	9450	9450	9450	0
400	20231011	125500	56513180	9450	9450	9450	9450	0
401	20231011	125400	56513180	9450	9450	9450	9450	0
402	20231011	125300	56513180	9450	9450	9450	9450	0
403	20231011	125200	56513180	9450	9450	9450	9450	0
404	20231011	125100	56513180	9450	9450	9450	9450	0
405	20231011	125000	56513180	9450	9450	9450	9450	0
406	20231011	124900	56513180	9450	9450	9450	9450	0
407	20231011	124800	56513180	9450	9450	9450	9450	0
408	20231011	124700	56513180	9450	9450	9450	9450	4
409	20231011	124600	56475380	9450	9450	9450	9450	1
410	20231011	124500	56465930	9330	9330	9330	9330	0
411	20231011	124400	56465930	9330	9330	9330	9330	0
412	20231011	124300	56465930	9330	9330	9330	9330	0
413	20231011	124200	56465930	9330	9390	9390	9330	15
414	20231011	124100	56325780	9460	9460	9460	9460	0
415	20231011	124000	56325780	9460	9460	9460	9460	0
416	20231011	123900	56325780	9460	9450	9460	9400	422
417	20231011	123800	52358620	9480	9480	9480	9480	0
418	20231011	123700	52358620	9480	9480	9480	9480	0
419	20231011	123600	52358620	9480	9480	9480	9480	0
420	20231011	123500	52358620	9480	9480	9480	9480	0
421	20231011	123400	52358620	9480	9480	9480	9480	0
422	20231011	123300	52358620	9480	9480	9480	9480	0
423	20231011	123200	52358620	9480	9480	9480	9480	0
424	20231011	123100	52358620	9480	9480	9480	9480	0
425	20231011	123000	52358620	9480	9480	9480	9480	0
426	20231011	122900	52358620	9480	9480	9480	9480	0
427	20231011	122800	52358620	9480	9480	9480	9480	0
428	20231011	122700	52358620	9480	9480	9480	9480	0
429	20231011	122600	52358620	9480	9480	9480	9480	0
430	20231011	122500	52358620	9480	9440	9490	9440	256
431	20231011	122400	49940280	9450	9450	9450	9450	0
432	20231011	122300	49940280	9450	9440	9450	9440	2
433	20231011	122200	49921390	9410	9390	9410	9390	211
434	20231011	122100	47938600	9390	9390	9390	9390	0
435	20231011	122000	47938600	9390	9390	9390	9390	0
436	20231011	121900	47938600	9390	9390	9390	9390	0
437	20231011	121800	47938600	9390	9390	9390	9390	0
438	20231011	121700	47938600	9390	9390	9390	9390	20
439	20231011	121600	47750800	9400	9400	9400	9400	0
440	20231011	121500	47750800	9400	9400	9400	9400	0
441	20231011	121400	47750800	9400	9400	9400	9400	0
442	20231011	121300	47750800	9400	9400	9400	9400	0
443	20231011	121200	47750800	9400	9400	9400	9400	2
444	20231011	121100	47732000	9400	9400	9400	9400	0
445	20231011	121000	47732000	9400	9400	9400	9400	0
446	20231011	120900	47732000	9400	9400	9400	9400	210
447	20231011	120800	45758000	9410	9410	9410	9410	0
448	20231011	120700	45758000	9410	9410	9410	9410	0
449	20231011	120600	45758000	9410	9410	9410	9410	0
450	20231011	120500	45758000	9410	9410	9410	9410	1
451	20231011	120400	45748590	9410	9410	9410	9410	0
452	20231011	120300	45748590	9410	9410	9410	9410	0
453	20231011	120200	45748590	9410	9410	9410	9410	0
454	20231011	120100	45748590	9410	9410	9410	9410	0
455	20231011	120000	45748590	9410	9340	9410	9340	1109
456	20231011	115900	35374990	9340	9340	9340	9340	100
457	20231011	115800	34440990	9340	9340	9340	9340	0
458	20231011	115700	34440990	9340	9340	9340	9340	50
459	20231011	115600	33973990	9320	9320	9320	9320	0
460	20231011	115500	33973990	9320	9320	9320	9320	0
461	20231011	115400	33973990	9320	9320	9320	9320	0
462	20231011	115300	33973990	9320	9320	9320	9320	200
463	20231011	115200	32109990	9320	9320	9320	9320	100
464	20231011	115100	31177990	9310	9290	9310	9290	109
465	20231011	115000	30164780	9300	9300	9300	9300	0
466	20231011	114900	30164780	9300	9300	9300	9300	0
467	20231011	114800	30164780	9300	9300	9300	9300	0
468	20231011	114700	30164780	9300	9300	9300	9300	0
469	20231011	114600	30164780	9300	9300	9300	9300	0
470	20231011	114500	30164780	9300	9300	9300	9300	0
471	20231011	114400	30164780	9300	9300	9300	9300	0
472	20231011	114300	30164780	9300	9300	9300	9300	0
473	20231011	114200	30164780	9300	9300	9300	9300	0
474	20231011	114100	30164780	9300	9300	9300	9300	0
475	20231011	114000	30164780	9300	9300	9300	9300	0
476	20231011	113900	30164780	9300	9300	9300	9300	0
477	20231011	113800	30164780	9300	9300	9300	9300	0
478	20231011	113700	30164780	9300	9300	9300	9300	6
479	20231011	113600	30108980	9290	9290	9290	9290	0
480	20231011	113500	30108980	9290	9290	9290	9290	0
481	20231011	113400	30108980	9290	9290	9290	9290	0
482	20231011	113300	30108980	9290	9290	9290	9290	0
483	20231011	113200	30108980	9290	9290	9290	9290	0
484	20231011	113100	30108980	9290	9290	9290	9290	15
485	20231011	113000	29969630	9290	9290	9290	9290	0
486	20231011	112900	29969630	9290	9290	9290	9290	423
487	20231011	112800	26039960	9290	9290	9290	9290	0
488	20231011	112700	26039960	9290	9290	9290	9290	0
489	20231011	112600	26039960	9290	9290	9290	9290	0
490	20231011	112500	26039960	9290	9290	9290	9290	182
491	20231011	112400	24349180	9290	9290	9290	9290	0
492	20231011	112300	24349180	9290	9290	9290	9290	0
493	20231011	112200	24349180	9290	9290	9290	9290	0
494	20231011	112100	24349180	9290	9290	9290	9290	0
495	20231011	112000	24349180	9290	9290	9290	9290	0
496	20231011	111900	24349180	9290	9290	9290	9290	0
497	20231011	111800	24349180	9290	9290	9290	9290	0
498	20231011	111700	24349180	9290	9290	9290	9290	0
499	20231011	111600	24349180	9290	9290	9290	9290	0
500	20231011	111500	24349180	9290	9290	9290	9290	0
501	20231011	111400	24349180	9290	9290	9290	9290	0
502	20231011	111300	24349180	9290	9290	9290	9290	0
503	20231011	111200	24349180	9290	9290	9290	9290	0
504	20231011	111100	24349180	9290	9290	9290	9290	0
505	20231011	111000	24349180	9290	9290	9290	9290	0
506	20231011	110900	24349180	9290	9290	9290	9290	0
507	20231011	110800	24349180	9290	9290	9290	9290	0
508	20231011	110700	24349180	9290	9290	9290	9290	0
509	20231011	110600	24349180	9290	9290	9290	9290	0
510	20231011	110500	24349180	9290	9290	9290	9290	0
511	20231011	110400	24349180	9290	9290	9290	9290	0
512	20231011	110300	24349180	9290	9290	9290	9290	0
513	20231011	110200	24349180	9290	9300	9300	9290	5
514	20231011	110100	24302720	9280	9280	9280	9280	0
515	20231011	110000	24302720	9280	9280	9280	9280	0
516	20231011	105900	24302720	9280	9280	9280	9280	0
517	20231011	105800	24302720	9280	9280	9280	9280	0
518	20231011	105700	24302720	9280	9290	9290	9280	2
519	20231011	105600	24284150	9330	9330	9330	9330	41
520	20231011	105500	23901620	9340	9340	9340	9340	0
521	20231011	105400	23901620	9340	9340	9340	9340	0
522	20231011	105300	23901620	9340	9340	9340	9340	0
523	20231011	105200	23901620	9340	9330	9340	9330	670
524	20231011	105100	17648460	9330	9330	9330	9330	0
525	20231011	105000	17648460	9330	9290	9330	9270	60
526	20231011	104900	17092160	9330	9310	9330	9310	21
527	20231011	104800	16896630	9300	9310	9310	9300	8
528	20231011	104700	16822220	9330	9330	9330	9330	0
529	20231011	104600	16822220	9330	9330	9330	9330	0
530	20231011	104500	16822220	9330	9330	9330	9330	0
531	20231011	104400	16822220	9330	9330	9330	9330	0
532	20231011	104300	16822220	9330	9330	9330	9330	0
533	20231011	104200	16822220	9330	9330	9330	9330	0
534	20231011	104100	16822220	9330	9330	9330	9330	0
535	20231011	104000	16822220	9330	9330	9330	9330	0
536	20231011	103900	16822220	9330	9330	9330	9330	0
537	20231011	103800	16822220	9330	9330	9330	9330	0
538	20231011	103700	16822220	9330	9320	9330	9320	2
539	20231011	103600	16803570	9330	9330	9330	9330	1
540	20231011	103500	16794240	9330	9330	9330	9330	0
541	20231011	103400	16794240	9330	9330	9330	9330	0
542	20231011	103300	16794240	9330	9330	9330	9330	3
543	20231011	103200	16766250	9310	9310	9310	9310	0
544	20231011	103100	16766250	9310	9310	9310	9310	0
545	20231011	103000	16766250	9310	9310	9310	9310	0
546	20231011	102900	16766250	9310	9310	9310	9310	2
547	20231011	102800	16747630	9340	9340	9340	9340	0
548	20231011	102700	16747630	9340	9310	9340	9310	40
549	20231011	102600	16374890	9290	9290	9290	9290	28
550	20231011	102500	16114770	9290	9290	9290	9290	0
551	20231011	102400	16114770	9290	9290	9290	9290	0
552	20231011	102300	16114770	9290	9280	9290	9280	51
553	20231011	102200	15641480	9290	9290	9290	9290	1
554	20231011	102100	15632190	9310	9310	9310	9310	0
555	20231011	102000	15632190	9310	9310	9310	9310	0
556	20231011	101900	15632190	9310	9310	9310	9310	1
557	20231011	101800	15622880	9310	9310	9310	9310	9
558	20231011	101700	15539090	9310	9310	9310	9310	0
559	20231011	101600	15539090	9310	9310	9310	9310	0
560	20231011	101500	15539090	9310	9310	9310	9310	1
561	20231011	101400	15529780	9340	9340	9340	9340	0
562	20231011	101300	15529780	9340	9340	9340	9340	0
563	20231011	101200	15529780	9340	9340	9340	9340	0
564	20231011	101100	15529780	9340	9340	9340	9340	0
565	20231011	101000	15529780	9340	9340	9340	9340	0
566	20231011	100900	15529780	9340	9340	9340	9340	0
567	20231011	100800	15529780	9340	9340	9340	9340	0
568	20231011	100700	15529780	9340	9340	9340	9340	0
569	20231011	100600	15529780	9340	9340	9340	9340	0
570	20231011	100500	15529780	9340	9340	9340	9340	0
571	20231011	100400	15529780	9340	9340	9340	9340	0
572	20231011	100300	15529780	9340	9340	9340	9340	0
573	20231011	100200	15529780	9340	9340	9340	9340	0
574	20231011	100100	15529780	9340	9340	9340	9340	26
575	20231011	100000	15286940	9340	9340	9340	9340	0
576	20231011	095900	15286940	9340	9340	9340	9340	0
577	20231011	095800	15286940	9340	9340	9340	9340	0
578	20231011	095700	15286940	9340	9340	9340	9340	1
579	20231011	095600	15277600	9340	9340	9340	9340	16
580	20231011	095500	15128160	9340	9340	9340	9340	0
581	20231011	095400	15128160	9340	9320	9340	9320	9
582	20231011	095300	15044210	9230	9230	9230	9230	0
583	20231011	095200	15044210	9230	9230	9230	9230	100
584	20231011	095100	14121210	9230	9350	9350	9230	101
585	20231011	095000	13188290	9350	9350	9350	9350	0
586	20231011	094900	13188290	9350	9350	9350	9350	1
587	20231011	094800	13178940	9240	9270	9270	9240	200
588	20231011	094700	11329090	9360	9360	9360	9360	1
589	20231011	094600	11319730	9300	9300	9300	9300	57
590	20231011	094500	10789630	9300	9320	9320	9300	43
591	20231011	094400	10389510	9360	9360	9360	9360	4
592	20231011	094300	10352070	9360	9360	9360	9360	1
593	20231011	094200	10342710	9360	9360	9360	9360	2
594	20231011	094100	10323990	9360	9360	9360	9360	1
595	20231011	094000	10314630	9360	9360	9360	9360	1
596	20231011	093900	10305270	9360	9360	9360	9360	1
597	20231011	093800	10295910	9360	9360	9360	9360	0
598	20231011	093700	10295910	9360	9360	9360	9360	0
599	20231011	093600	10295910	9360	9360	9360	9360	1
600	20231011	093500	10286550	9360	9360	9360	9360	4
601	20231011	093400	10249110	9370	9370	9370	9370	4
602	20231011	093300	10211630	9320	9320	9320	9320	0
603	20231011	093200	10211630	9320	9320	9320	9320	103
604	20231011	093100	9251670	9370	9370	9370	9340	22
605	20231011	093000	9045560	9370	9370	9370	9370	0
606	20231011	092900	9045560	9370	9300	9370	9300	285
607	20231011	092800	6394010	9300	9290	9300	9290	105
608	20231011	092700	5417840	9290	9290	9290	9290	0
609	20231011	092600	5417840	9290	9290	9290	9290	0
610	20231011	092500	5417840	9290	9270	9290	9180	144
611	20231011	092400	4084180	9300	9300	9300	9300	0
612	20231011	092300	4084180	9300	9300	9300	9300	0
613	20231011	092200	4084180	9300	9300	9300	9300	0
614	20231011	092100	4084180	9300	9300	9300	9300	0
615	20231011	092000	4084180	9300	9300	9300	9300	0
616	20231011	091900	4084180	9300	9300	9300	9300	0
617	20231011	091800	4084180	9300	9250	9300	9250	220
618	20231011	091700	2045540	9250	9250	9250	9250	0
619	20231011	091600	2045540	9250	9250	9250	9250	0
620	20231011	091500	2045540	9250	9250	9250	9250	2
621	20231011	091400	2027040	9180	9180	9180	9180	0
622	20231011	091300	2027040	9180	9180	9180	9180	1
623	20231011	091200	2017860	9260	9260	9260	9260	0
624	20231011	091100	2017860	9260	9260	9260	9260	0
625	20231011	091000	2017860	9260	9260	9260	9260	1
626	20231011	090900	2008600	9240	9240	9240	9240	0
627	20231011	090800	2008600	9240	9240	9240	9240	0
628	20231011	090700	2008600	9240	9240	9240	9240	1
629	20231011	090600	1999360	9140	9240	9240	9140	44
630	20231011	090500	1596440	9270	9270	9270	9270	0
631	20231011	090400	1596440	9270	9310	9310	9270	3
632	20231011	090300	1568560	9320	9320	9320	9320	2
633	20231011	090200	1549920	9320	9280	9320	9280	60
634	20231011	090100	993080	9280	9200	9280	9200	27
635	20231011	090000	743630	9200	9180	9200	9180	80