KissMeData/038070/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	191400	219106670	8730	8730	8730	8730	394
3	20231010	191300	219106670	8730	8730	8730	8730	0
4	20231010	191200	219106670	8730	8730	8730	8730	0
5	20231010	191100	219106670	8730	8730	8730	8730	0
6	20231010	191000	219106670	8730	8730	8730	8730	0
7	20231010	190900	219106670	8730	8730	8730	8730	0
8	20231010	190800	219106670	8730	8730	8730	8730	0
9	20231010	190700	219106670	8730	8730	8730	8730	0
10	20231010	190600	219106670	8730	8730	8730	8730	0
11	20231010	190500	219106670	8730	8730	8730	8730	0
12	20231010	190400	219106670	8730	8730	8730	8730	0
13	20231010	190300	219106670	8730	8730	8730	8730	0
14	20231010	190200	219106670	8730	8730	8730	8730	0
15	20231010	190100	219106670	8730	8730	8730	8730	0
16	20231010	190000	219106670	8730	8730	8730	8730	0
17	20231010	185900	219106670	8730	8730	8730	8730	0
18	20231010	185800	219106670	8730	8730	8730	8730	0
19	20231010	185700	219106670	8730	8730	8730	8730	0
20	20231010	185600	219106670	8730	8730	8730	8730	0
21	20231010	185500	219106670	8730	8730	8730	8730	0
22	20231010	185400	219106670	8730	8730	8730	8730	0
23	20231010	185300	219106670	8730	8730	8730	8730	0
24	20231010	185200	219106670	8730	8730	8730	8730	0
25	20231010	185100	219106670	8730	8730	8730	8730	0
26	20231010	185000	219106670	8730	8730	8730	8730	0
27	20231010	184900	219106670	8730	8730	8730	8730	0
28	20231010	184800	219106670	8730	8730	8730	8730	0
29	20231010	184700	219106670	8730	8730	8730	8730	0
30	20231010	184600	219106670	8730	8730	8730	8730	0
31	20231010	184500	219106670	8730	8730	8730	8730	0
32	20231010	184400	219106670	8730	8730	8730	8730	394
33	20231010	184300	219106670	8730	8730	8730	8730	0
34	20231010	184200	219106670	8730	8730	8730	8730	0
35	20231010	184100	219106670	8730	8730	8730	8730	0
36	20231010	184000	219106670	8730	8730	8730	8730	0
37	20231010	183900	219106670	8730	8730	8730	8730	0
38	20231010	183800	219106670	8730	8730	8730	8730	0
39	20231010	183700	219106670	8730	8730	8730	8730	0
40	20231010	183600	219106670	8730	8730	8730	8730	0
41	20231010	183500	219106670	8730	8730	8730	8730	0
42	20231010	183400	219106670	8730	8730	8730	8730	0
43	20231010	183300	219106670	8730	8730	8730	8730	0
44	20231010	183200	219106670	8730	8730	8730	8730	0
45	20231010	183100	219106670	8730	8730	8730	8730	0
46	20231010	183000	219106670	8730	8730	8730	8730	0
47	20231010	182900	219106670	8730	8730	8730	8730	0
48	20231010	182800	219106670	8730	8730	8730	8730	0
49	20231010	182700	219106670	8730	8730	8730	8730	0
50	20231010	182600	219106670	8730	8730	8730	8730	0
51	20231010	182500	219106670	8730	8730	8730	8730	0
52	20231010	182400	219106670	8730	8730	8730	8730	0
53	20231010	182300	219106670	8730	8730	8730	8730	0
54	20231010	182200	219106670	8730	8730	8730	8730	0
55	20231010	182100	219106670	8730	8730	8730	8730	0
56	20231010	182000	219106670	8730	8730	8730	8730	0
57	20231010	181900	219106670	8730	8730	8730	8730	0
58	20231010	181800	219106670	8730	8730	8730	8730	0
59	20231010	181700	219106670	8730	8730	8730	8730	0
60	20231010	181600	219106670	8730	8730	8730	8730	0
61	20231010	181500	219106670	8730	8730	8730	8730	0
62	20231010	181400	219106670	8730	8730	8730	8730	394
63	20231010	181300	219106670	8730	8730	8730	8730	0
64	20231010	181200	219106670	8730	8730	8730	8730	0
65	20231010	181100	219106670	8730	8730	8730	8730	0
66	20231010	181000	219106670	8730	8730	8730	8730	0
67	20231010	180900	219106670	8730	8730	8730	8730	0
68	20231010	180800	219106670	8730	8730	8730	8730	0
69	20231010	180700	219106670	8730	8730	8730	8730	0
70	20231010	180600	219106670	8730	8730	8730	8730	0
71	20231010	180500	219106670	8730	8730	8730	8730	0
72	20231010	180400	219106670	8730	8730	8730	8730	0
73	20231010	180300	219106670	8730	8730	8730	8730	0
74	20231010	180200	219106670	8730	8730	8730	8730	0
75	20231010	180100	219106670	8730	8730	8730	8730	0
76	20231010	180000	219106670	8730	8730	8730	8730	0
77	20231010	175900	219106670	8730	8730	8730	8730	0
78	20231010	175800	219106670	8730	8730	8730	8730	0
79	20231010	175700	219106670	8730	8730	8730	8730	0
80	20231010	175600	219106670	8730	8730	8730	8730	0
81	20231010	175500	219106670	8730	8730	8730	8730	0
82	20231010	175400	219106670	8730	8730	8730	8730	0
83	20231010	175300	219106670	8730	8730	8730	8730	0
84	20231010	175200	219106670	8730	8730	8730	8730	0
85	20231010	175100	219106670	8730	8730	8730	8730	0
86	20231010	175000	219106670	8730	8730	8730	8730	0
87	20231010	174900	219106670	8730	8730	8730	8730	0
88	20231010	174800	219106670	8730	8730	8730	8730	0
89	20231010	174700	219106670	8730	8730	8730	8730	0
90	20231010	174600	219106670	8730	8730	8730	8730	0
91	20231010	174500	219106670	8730	8730	8730	8730	0
92	20231010	174400	219106670	8730	8730	8730	8730	394
93	20231010	174300	219106670	8730	8730	8730	8730	0
94	20231010	174200	219106670	8730	8730	8730	8730	0
95	20231010	174100	219106670	8730	8730	8730	8730	0
96	20231010	174000	219106670	8730	8730	8730	8730	0
97	20231010	173900	219106670	8730	8730	8730	8730	0
98	20231010	173800	219106670	8730	8730	8730	8730	0
99	20231010	173700	219106670	8730	8730	8730	8730	0
100	20231010	173600	219106670	8730	8730	8730	8730	0
101	20231010	173500	219106670	8730	8730	8730	8730	0
102	20231010	173400	219106670	8730	8730	8730	8730	0
103	20231010	173300	219106670	8730	8730	8730	8730	0
104	20231010	173200	219106670	8730	8730	8730	8730	0
105	20231010	173100	219106670	8730	8730	8730	8730	0
106	20231010	173000	219106670	8730	8730	8730	8730	0
107	20231010	172900	219106670	8730	8730	8730	8730	0
108	20231010	172800	219106670	8730	8730	8730	8730	0
109	20231010	172700	219106670	8730	8730	8730	8730	0
110	20231010	172600	219106670	8730	8730	8730	8730	0
111	20231010	172500	219106670	8730	8730	8730	8730	0
112	20231010	172400	219106670	8730	8730	8730	8730	0
113	20231010	172300	219106670	8730	8730	8730	8730	0
114	20231010	172200	219106670	8730	8730	8730	8730	0
115	20231010	172100	219106670	8730	8730	8730	8730	0
116	20231010	172000	219106670	8730	8730	8730	8730	0
117	20231010	171900	219106670	8730	8730	8730	8730	0
118	20231010	171800	219106670	8730	8730	8730	8730	0
119	20231010	171700	219106670	8730	8730	8730	8730	0
120	20231010	171600	219106670	8730	8730	8730	8730	0
121	20231010	171500	219106670	8730	8730	8730	8730	0
122	20231010	171400	219106670	8730	8730	8730	8730	394
123	20231010	171300	219106670	8730	8730	8730	8730	0
124	20231010	171200	219106670	8730	8730	8730	8730	0
125	20231010	171100	219106670	8730	8730	8730	8730	0
126	20231010	171000	219106670	8730	8730	8730	8730	0
127	20231010	170900	219106670	8730	8730	8730	8730	0
128	20231010	170800	219106670	8730	8730	8730	8730	0
129	20231010	170700	219106670	8730	8730	8730	8730	0
130	20231010	170600	219106670	8730	8730	8730	8730	0
131	20231010	170500	219106670	8730	8730	8730	8730	0
132	20231010	170400	219106670	8730	8730	8730	8730	0
133	20231010	170300	219106670	8730	8730	8730	8730	0
134	20231010	170200	219106670	8730	8730	8730	8730	0
135	20231010	170100	219106670	8730	8730	8730	8730	0
136	20231010	170000	219106670	8730	8730	8730	8730	0
137	20231010	165900	219106670	8730	8730	8730	8730	0
138	20231010	165800	219106670	8730	8730	8730	8730	0
139	20231010	165700	219106670	8730	8730	8730	8730	0
140	20231010	165600	219106670	8730	8730	8730	8730	0
141	20231010	165500	219106670	8730	8730	8730	8730	0
142	20231010	165400	219106670	8730	8730	8730	8730	0
143	20231010	165300	219106670	8730	8730	8730	8730	0
144	20231010	165200	219106670	8730	8730	8730	8730	0
145	20231010	165100	219106670	8730	8730	8730	8730	0
146	20231010	165000	219106670	8730	8730	8730	8730	0
147	20231010	164900	219106670	8730	8730	8730	8730	0
148	20231010	164800	219106670	8730	8730	8730	8730	0
149	20231010	164700	219106670	8730	8730	8730	8730	0
150	20231010	164600	219106670	8730	8730	8730	8730	0
151	20231010	164500	219106670	8730	8730	8730	8730	0
152	20231010	164400	219106670	8730	8730	8730	8730	394
153	20231010	164300	219106670	8730	8730	8730	8730	0
154	20231010	164200	219106670	8730	8730	8730	8730	0
155	20231010	164100	219106670	8730	8730	8730	8730	0
156	20231010	164000	219106670	8730	8730	8730	8730	0
157	20231010	163900	219106670	8730	8730	8730	8730	0
158	20231010	163800	219106670	8730	8730	8730	8730	0
159	20231010	163700	219106670	8730	8730	8730	8730	0
160	20231010	163600	219106670	8730	8730	8730	8730	0
161	20231010	163500	219106670	8730	8730	8730	8730	0
162	20231010	163400	219106670	8730	8730	8730	8730	0
163	20231010	163300	219106670	8730	8730	8730	8730	0
164	20231010	163200	219106670	8730	8730	8730	8730	0
165	20231010	163100	219106670	8730	8730	8730	8730	0
166	20231010	163000	219106670	8730	8730	8730	8730	0
167	20231010	162900	219106670	8730	8730	8730	8730	0
168	20231010	162800	219106670	8730	8730	8730	8730	0
169	20231010	162700	219106670	8730	8730	8730	8730	0
170	20231010	162600	219106670	8730	8730	8730	8730	0
171	20231010	162500	219106670	8730	8730	8730	8730	0
172	20231010	162400	219106670	8730	8730	8730	8730	0
173	20231010	162300	219106670	8730	8730	8730	8730	0
174	20231010	162200	219106670	8730	8730	8730	8730	0
175	20231010	162100	219106670	8730	8730	8730	8730	0
176	20231010	162000	219106670	8730	8730	8730	8730	0
177	20231010	161900	219106670	8730	8730	8730	8730	0
178	20231010	161800	219106670	8730	8730	8730	8730	0
179	20231010	161700	219106670	8730	8730	8730	8730	0
180	20231010	161600	219106670	8730	8730	8730	8730	0
181	20231010	161500	219106670	8730	8730	8730	8730	0
182	20231010	161400	219106670	8730	8730	8730	8730	394
183	20231010	161300	219106670	8730	8730	8730	8730	0
184	20231010	161200	219106670	8730	8730	8730	8730	0
185	20231010	161100	219106670	8730	8730	8730	8730	0
186	20231010	161000	219106670	8730	8730	8730	8730	0
187	20231010	160900	219106670	8730	8730	8730	8730	0
188	20231010	160800	219106670	8730	8730	8730	8730	0
189	20231010	160700	219106670	8730	8730	8730	8730	0
190	20231010	160600	219106670	8730	8730	8730	8730	0
191	20231010	160500	219106670	8730	8730	8730	8730	0
192	20231010	160400	219106670	8730	8730	8730	8730	0
193	20231010	160300	219106670	8730	8730	8730	8730	0
194	20231010	160200	219106670	8730	8730	8730	8730	0
195	20231010	160100	219106670	8730	8730	8730	8730	0
196	20231010	160000	219106670	8730	8730	8730	8730	0
197	20231010	155900	219106670	8730	8730	8730	8730	0
198	20231010	155800	219106670	8730	8730	8730	8730	0
199	20231010	155700	219106670	8730	8730	8730	8730	0
200	20231010	155600	219106670	8730	8730	8730	8730	0
201	20231010	155500	219106670	8730	8730	8730	8730	0
202	20231010	155400	219106670	8730	8730	8730	8730	0
203	20231010	155300	219106670	8730	8730	8730	8730	0
204	20231010	155200	219106670	8730	8730	8730	8730	0
205	20231010	155100	219106670	8730	8730	8730	8730	0
206	20231010	155000	219106670	8730	8730	8730	8730	0
207	20231010	154900	219106670	8730	8730	8730	8730	0
208	20231010	154800	219106670	8730	8730	8730	8730	0
209	20231010	154700	219106670	8730	8730	8730	8730	0
210	20231010	154600	219106670	8730	8730	8730	8730	0
211	20231010	154500	219106670	8730	8730	8730	8730	0
212	20231010	154400	219106670	8730	8730	8730	8730	394
213	20231010	154300	219106670	8730	8730	8730	8730	0
214	20231010	154200	219106670	8730	8730	8730	8730	0
215	20231010	154100	219106670	8730	8730	8730	8730	0
216	20231010	154000	219106670	8730	8730	8730	8730	0
217	20231010	153900	219106670	8730	8730	8730	8730	0
218	20231010	153800	219106670	8730	8730	8730	8730	0
219	20231010	153700	219106670	8730	8730	8730	8730	0
220	20231010	153600	219106670	8730	8730	8730	8730	0
221	20231010	153500	219106670	8730	8730	8730	8730	0
222	20231010	153400	219106670	8730	8730	8730	8730	0
223	20231010	153300	219106670	8730	8730	8730	8730	0
224	20231010	153200	219106670	8730	8730	8730	8730	0
225	20231010	153100	219106670	8730	8730	8730	8730	0
226	20231010	153000	219106670	8730	8730	8730	8730	394
227	20231010	152900	215667050	8730	8730	8730	8730	0
228	20231010	152800	215667050	8730	8730	8730	8730	0
229	20231010	152700	215667050	8730	8730	8730	8730	0
230	20231010	152600	215667050	8730	8730	8730	8730	0
231	20231010	152500	215667050	8730	8730	8730	8730	0
232	20231010	152400	215667050	8730	8730	8730	8730	0
233	20231010	152300	215667050	8730	8730	8730	8730	0
234	20231010	152200	215667050	8730	8730	8730	8730	0
235	20231010	152100	215667050	8730	8730	8730	8730	0
236	20231010	152000	215667050	8730	8730	8730	8730	0
237	20231010	151900	215667050	8730	8740	8740	8730	7
238	20231010	151800	215605920	8760	8720	8760	8720	33
239	20231010	151700	215318080	8670	8670	8670	8670	17
240	20231010	151600	215170690	8670	8670	8670	8670	63
241	20231010	151500	214624480	8720	8720	8720	8720	0
242	20231010	151400	214624480	8720	8720	8720	8720	0
243	20231010	151300	214624480	8720	8720	8720	8720	1
244	20231010	151200	214615760	8720	8720	8720	8720	0
245	20231010	151100	214615760	8720	8700	8720	8700	7
246	20231010	151000	214554840	8720	8720	8720	8720	0
247	20231010	150900	214554840	8720	8720	8720	8720	0
248	20231010	150800	214554840	8720	8720	8720	8720	1
249	20231010	150700	214546120	8650	8650	8650	8650	0
250	20231010	150600	214546120	8650	8650	8650	8650	0
251	20231010	150500	214546120	8650	8650	8650	8650	139
252	20231010	150400	213343770	8660	8780	8780	8660	150
253	20231010	150300	212030610	8810	8810	8810	8810	0
254	20231010	150200	212030610	8810	8810	8810	8810	0
255	20231010	150100	212030610	8810	8810	8810	8810	0
256	20231010	150000	212030610	8810	8670	8810	8670	50
257	20231010	145900	211592360	8660	8660	8660	8660	0
258	20231010	145800	211592360	8660	8660	8660	8660	0
259	20231010	145700	211592360	8660	8710	8710	8660	27
260	20231010	145600	211358210	8810	8810	8810	8810	0
261	20231010	145500	211358210	8810	8810	8810	8810	1
262	20231010	145400	211349400	8730	8730	8730	8730	11
263	20231010	145300	211253370	8830	8830	8830	8830	0
264	20231010	145200	211253370	8830	8830	8830	8830	0
265	20231010	145100	211253370	8830	8830	8830	8830	0
266	20231010	145000	211253370	8830	8830	8830	8830	0
267	20231010	144900	211253370	8830	8730	8830	8730	38
268	20231010	144800	210920010	8650	8650	8650	8650	0
269	20231010	144700	210920010	8650	8710	8710	8650	6
270	20231010	144600	210867910	8730	8730	8730	8730	7
271	20231010	144500	210806800	8730	8730	8730	8730	1
272	20231010	144400	210798070	8740	8750	8750	8740	82
273	20231010	144300	210080790	8830	8770	8830	8770	33
274	20231010	144200	209790010	8810	8780	8810	8770	210
275	20231010	144100	207941340	8790	8780	8790	8770	40
276	20231010	144000	207589780	8790	8790	8790	8790	31
277	20231010	143900	207317290	8800	8710	8800	8700	19
278	20231010	143800	207151230	8690	8690	8790	8690	12
279	20231010	143700	207046370	8650	8640	8650	8640	352
280	20231010	143600	204004530	8600	8600	8600	8600	0
281	20231010	143500	204004530	8600	8610	8610	8600	1069
282	20231010	143400	194809040	8630	8630	8630	8630	17
283	20231010	143300	194662330	8610	8610	8610	8610	0
284	20231010	143200	194662330	8610	8610	8610	8610	0
285	20231010	143100	194662330	8610	8610	8610	8610	0
286	20231010	143000	194662330	8610	8610	8610	8610	237
287	20231010	142900	192621760	8620	8620	8620	8620	114
288	20231010	142800	191639080	8620	8620	8620	8620	390
289	20231010	142700	188277280	8630	8630	8630	8630	30
290	20231010	142600	188018380	8630	8650	8650	8630	985
291	20231010	142500	179507550	8650	8650	8650	8650	0
292	20231010	142400	179507550	8650	8650	8650	8650	0
293	20231010	142300	179507550	8650	8650	8650	8650	0
294	20231010	142200	179507550	8650	8650	8650	8650	0
295	20231010	142100	179507550	8650	8650	8650	8650	0
296	20231010	142000	179507550	8650	8650	8650	8650	0
297	20231010	141900	179507550	8650	8650	8650	8650	0
298	20231010	141800	179507550	8650	8650	8650	8650	0
299	20231010	141700	179507550	8650	8650	8650	8650	0
300	20231010	141600	179507550	8650	8650	8650	8650	0
301	20231010	141500	179507550	8650	8650	8650	8650	16
302	20231010	141400	179369150	8660	8660	8660	8660	0
303	20231010	141300	179369150	8660	8690	8690	8660	3089
304	20231010	141200	152527950	8700	8690	8700	8690	294
305	20231010	141100	149972150	8690	8700	8700	8690	2112
306	20231010	141000	131610750	8700	8700	8700	8700	0
307	20231010	140900	131610750	8700	8710	8710	8700	373
308	20231010	140800	128362640	8720	8720	8720	8720	0
309	20231010	140700	128362640	8720	8720	8720	8720	0
310	20231010	140600	128362640	8720	8720	8720	8720	0
311	20231010	140500	128362640	8720	8720	8720	8720	93
312	20231010	140400	127551680	8720	8720	8720	8720	0
313	20231010	140300	127551680	8720	8720	8720	8720	0
314	20231010	140200	127551680	8720	8720	8720	8720	0
315	20231010	140100	127551680	8720	8720	8720	8720	0
316	20231010	140000	127551680	8720	8720	8720	8720	8
317	20231010	135900	127481920	8710	8720	8720	8710	818
318	20231010	135800	120352220	8720	8720	8720	8720	0
319	20231010	135700	120352220	8720	8720	8720	8720	0
320	20231010	135600	120352220	8720	8720	8720	8720	0
321	20231010	135500	120352220	8720	8720	8720	8720	0
322	20231010	135400	120352220	8720	8720	8720	8720	0
323	20231010	135300	120352220	8720	8730	8730	8720	227
324	20231010	135200	118371680	8800	8800	8800	8800	0
325	20231010	135100	118371680	8800	8800	8800	8800	0
326	20231010	135000	118371680	8800	8800	8800	8800	0
327	20231010	134900	118371680	8800	8800	8800	8800	0
328	20231010	134800	118371680	8800	8800	8800	8800	0
329	20231010	134700	118371680	8800	8800	8800	8800	0
330	20231010	134600	118371680	8800	8800	8800	8800	0
331	20231010	134500	118371680	8800	8800	8800	8800	0
332	20231010	134400	118371680	8800	8800	8800	8800	0
333	20231010	134300	118371680	8800	8800	8800	8800	0
334	20231010	134200	118371680	8800	8800	8800	8800	0
335	20231010	134100	118371680	8800	8800	8800	8800	0
336	20231010	134000	118371680	8800	8800	8800	8800	0
337	20231010	133900	118371680	8800	8800	8800	8800	0
338	20231010	133800	118371680	8800	8800	8800	8800	1
339	20231010	133700	118362880	8780	8780	8780	8780	100
340	20231010	133600	117484880	8740	8740	8740	8740	0
341	20231010	133500	117484880	8740	8740	8740	8740	3
342	20231010	133400	117458660	8730	8730	8730	8730	0
343	20231010	133300	117458660	8730	8730	8730	8730	0
344	20231010	133200	117458660	8730	8730	8730	8730	0
345	20231010	133100	117458660	8730	8730	8730	8730	0
346	20231010	133000	117458660	8730	8730	8730	8730	72
347	20231010	132900	116830100	8730	8730	8730	8730	0
348	20231010	132800	116830100	8730	8730	8730	8730	0
349	20231010	132700	116830100	8730	8730	8730	8730	0
350	20231010	132600	116830100	8730	8730	8730	8730	20
351	20231010	132500	116655500	8750	8750	8750	8750	0
352	20231010	132400	116655500	8750	8750	8750	8750	0
353	20231010	132300	116655500	8750	8750	8750	8750	100
354	20231010	132200	115780500	8740	8760	8760	8740	211
355	20231010	132100	113935130	8760	8760	8760	8760	0
356	20231010	132000	113935130	8760	8760	8760	8760	7
357	20231010	131900	113873810	8750	8750	8750	8750	13
358	20231010	131800	113760060	8760	8770	8770	8760	12
359	20231010	131700	113654900	8770	8770	8770	8770	0
360	20231010	131600	113654900	8770	8770	8770	8770	1
361	20231010	131500	113646130	8780	8780	8780	8780	0
362	20231010	131400	113646130	8780	8780	8780	8780	0
363	20231010	131300	113646130	8780	8780	8780	8780	0
364	20231010	131200	113646130	8780	8780	8780	8780	0
365	20231010	131100	113646130	8780	8780	8780	8780	0
366	20231010	131000	113646130	8780	8780	8780	8780	0
367	20231010	130900	113646130	8780	8780	8780	8780	0
368	20231010	130800	113646130	8780	8780	8780	8780	2
369	20231010	130700	113628570	8790	8790	8790	8790	4
370	20231010	130600	113593410	8790	8790	8790	8790	647
371	20231010	130500	107906280	8800	8800	8800	8800	71
372	20231010	130400	107281480	8800	8800	8800	8800	0
373	20231010	130300	107281480	8800	8800	8800	8800	0
374	20231010	130200	107281480	8800	8800	8800	8800	0
375	20231010	130100	107281480	8800	8810	8810	8790	2759
376	20231010	130000	83011970	8810	8810	8810	8810	0
377	20231010	125900	83011970	8810	8810	8810	8810	0
378	20231010	125800	83011970	8810	8810	8810	8810	50
379	20231010	125700	82571470	8810	8810	8810	8810	0
380	20231010	125600	82571470	8810	8810	8810	8810	0
381	20231010	125500	82571470	8810	8810	8810	8810	0
382	20231010	125400	82571470	8810	8810	8810	8810	0
383	20231010	125300	82571470	8810	8810	8810	8810	0
384	20231010	125200	82571470	8810	8810	8810	8810	0
385	20231010	125100	82571470	8810	8810	8810	8810	20
386	20231010	125000	82395270	8810	8810	8810	8810	0
387	20231010	124900	82395270	8810	8810	8810	8810	0
388	20231010	124800	82395270	8810	8810	8810	8810	0
389	20231010	124700	82395270	8810	8810	8810	8810	0
390	20231010	124600	82395270	8810	8810	8810	8810	0
391	20231010	124500	82395270	8810	8810	8810	8810	12
392	20231010	124400	82289550	8820	8840	8840	8820	418
393	20231010	124300	78600540	8840	8840	8840	8840	0
394	20231010	124200	78600540	8840	8840	8840	8840	0
395	20231010	124100	78600540	8840	8840	8840	8840	0
396	20231010	124000	78600540	8840	8850	8850	8840	22
397	20231010	123900	78405930	8850	8850	8850	8850	0
398	20231010	123800	78405930	8850	8850	8850	8850	0
399	20231010	123700	78405930	8850	8850	8850	8850	0
400	20231010	123600	78405930	8850	8850	8850	8850	0
401	20231010	123500	78405930	8850	8850	8850	8850	0
402	20231010	123400	78405930	8850	8850	8850	8850	0
403	20231010	123300	78405930	8850	8860	8860	8850	223
404	20231010	123200	76431480	8910	8910	8910	8910	0
405	20231010	123100	76431480	8910	8910	8910	8910	0
406	20231010	123000	76431480	8910	8910	8910	8910	0
407	20231010	122900	76431480	8910	8910	8910	8910	0
408	20231010	122800	76431480	8910	8910	8910	8910	0
409	20231010	122700	76431480	8910	8910	8910	8910	0
410	20231010	122600	76431480	8910	8910	8910	8910	1
411	20231010	122500	76422570	8850	8850	8850	8850	0
412	20231010	122400	76422570	8850	8850	8850	8850	0
413	20231010	122300	76422570	8850	8850	8850	8850	0
414	20231010	122200	76422570	8850	8850	8850	8850	140
415	20231010	122100	75183570	8850	8850	8850	8850	19
416	20231010	122000	75015420	8850	8850	8850	8850	0
417	20231010	121900	75015420	8850	8860	8860	8850	19
418	20231010	121800	74847190	8870	8870	8870	8870	41
419	20231010	121700	74483520	8880	8880	8880	8880	0
420	20231010	121600	74483520	8880	8880	8880	8880	44
421	20231010	121500	74092800	8890	8890	8890	8890	0
422	20231010	121400	74092800	8890	8890	8890	8890	0
423	20231010	121300	74092800	8890	8890	8890	8890	0
424	20231010	121200	74092800	8890	8890	8890	8890	0
425	20231010	121100	74092800	8890	8890	8890	8890	0
426	20231010	121000	74092800	8890	8890	8890	8890	0
427	20231010	120900	74092800	8890	8890	8890	8890	0
428	20231010	120800	74092800	8890	8890	8890	8890	0
429	20231010	120700	74092800	8890	8890	8890	8890	0
430	20231010	120600	74092800	8890	8890	8890	8890	0
431	20231010	120500	74092800	8890	8890	8890	8890	76
432	20231010	120400	73417160	8890	8890	8890	8890	0
433	20231010	120300	73417160	8890	8890	8890	8890	25
434	20231010	120200	73194910	8890	8890	8890	8890	47
435	20231010	120100	72777080	8920	8920	8920	8920	0
436	20231010	120000	72777080	8920	8920	8920	8920	0
437	20231010	115900	72777080	8920	8920	8920	8920	0
438	20231010	115800	72777080	8920	8920	8920	8920	0
439	20231010	115700	72777080	8920	8910	8920	8910	2
440	20231010	115600	72759250	8900	8900	8900	8900	0
441	20231010	115500	72759250	8900	8900	8900	8900	0
442	20231010	115400	72759250	8900	8900	8900	8900	0
443	20231010	115300	72759250	8900	8900	8900	8900	3
444	20231010	115200	72732550	8920	8920	8920	8920	0
445	20231010	115100	72732550	8920	8920	8920	8920	12
446	20231010	115000	72625510	8920	8920	8920	8920	0
447	20231010	114900	72625510	8920	8920	8920	8920	1
448	20231010	114800	72616590	8930	8930	8930	8930	0
449	20231010	114700	72616590	8930	8930	8930	8930	0
450	20231010	114600	72616590	8930	8930	8930	8930	0
451	20231010	114500	72616590	8930	8930	8930	8930	0
452	20231010	114400	72616590	8930	8930	8930	8930	0
453	20231010	114300	72616590	8930	8930	8930	8930	0
454	20231010	114200	72616590	8930	8930	8930	8930	0
455	20231010	114100	72616590	8930	8930	8930	8930	0
456	20231010	114000	72616590	8930	8930	8930	8930	0
457	20231010	113900	72616590	8930	8930	8930	8930	0
458	20231010	113800	72616590	8930	8930	8930	8930	0
459	20231010	113700	72616590	8930	8930	8930	8930	0
460	20231010	113600	72616590	8930	8930	8930	8930	0
461	20231010	113500	72616590	8930	8930	8930	8930	0
462	20231010	113400	72616590	8930	8930	8930	8930	0
463	20231010	113300	72616590	8930	8930	8930	8930	0
464	20231010	113200	72616590	8930	8930	8930	8930	0
465	20231010	113100	72616590	8930	8900	8930	8900	13
466	20231010	113000	72500860	8930	8930	8930	8930	0
467	20231010	112900	72500860	8930	8930	8930	8930	0
468	20231010	112800	72500860	8930	8930	8930	8930	0
469	20231010	112700	72500860	8930	8930	8930	8930	1
470	20231010	112600	72491930	8910	8910	8910	8910	34
471	20231010	112500	72188990	8940	8940	8940	8940	1
472	20231010	112400	72180050	8920	8920	8920	8920	22
473	20231010	112300	71983810	8940	8940	8940	8940	0
474	20231010	112200	71983810	8940	8940	8940	8940	0
475	20231010	112100	71983810	8940	8930	8940	8930	2
476	20231010	112000	71965940	8920	8920	8920	8920	1
477	20231010	111900	71957020	8940	8940	8940	8940	30
478	20231010	111800	71688820	8940	8940	8940	8940	0
479	20231010	111700	71688820	8940	8940	8940	8940	0
480	20231010	111600	71688820	8940	8940	8940	8940	0
481	20231010	111500	71688820	8940	8940	8940	8940	0
482	20231010	111400	71688820	8940	8940	8940	8940	0
483	20231010	111300	71688820	8940	8940	8940	8940	0
484	20231010	111200	71688820	8940	8940	8940	8940	0
485	20231010	111100	71688820	8940	8940	8940	8940	0
486	20231010	111000	71688820	8940	8940	8940	8940	0
487	20231010	110900	71688820	8940	8940	8940	8940	0
488	20231010	110800	71688820	8940	8940	8940	8940	0
489	20231010	110700	71688820	8940	8940	8940	8940	0
490	20231010	110600	71688820	8940	8940	8940	8940	0
491	20231010	110500	71688820	8940	8940	8940	8940	0
492	20231010	110400	71688820	8940	8940	8940	8940	0
493	20231010	110300	71688820	8940	8940	8940	8940	0
494	20231010	110200	71688820	8940	8940	8940	8940	1
495	20231010	110100	71679880	8920	8920	8920	8920	1
496	20231010	110000	71670960	8930	8930	8930	8930	0
497	20231010	105900	71670960	8930	8930	8930	8930	0
498	20231010	105800	71670960	8930	8930	8930	8930	0
499	20231010	105700	71670960	8930	8930	8930	8930	0
500	20231010	105600	71670960	8930	8940	8940	8930	35
501	20231010	105500	71358400	8930	8930	8930	8930	189
502	20231010	105400	69670630	8930	8930	8930	8930	111
503	20231010	105300	68679400	8930	8930	8930	8930	0
504	20231010	105200	68679400	8930	8930	8930	8930	0
505	20231010	105100	68679400	8930	8930	8930	8930	0
506	20231010	105000	68679400	8930	8930	8930	8930	0
507	20231010	104900	68679400	8930	8930	8930	8930	55
508	20231010	104800	68188250	8930	8930	8930	8930	0
509	20231010	104700	68188250	8930	8930	8930	8930	0
510	20231010	104600	68188250	8930	8930	8930	8930	0
511	20231010	104500	68188250	8930	8930	8930	8930	0
512	20231010	104400	68188250	8930	8930	8930	8930	0
513	20231010	104300	68188250	8930	8930	8930	8930	1
514	20231010	104200	68179320	8920	8920	8920	8920	0
515	20231010	104100	68179320	8920	8920	8920	8920	292
516	20231010	104000	65574680	8920	8920	8920	8920	30
517	20231010	103900	65307080	8920	8920	8920	8920	0
518	20231010	103800	65307080	8920	8920	8920	8920	0
519	20231010	103700	65307080	8920	8920	8920	8920	0
520	20231010	103600	65307080	8920	8920	8920	8920	0
521	20231010	103500	65307080	8920	8920	8920	8920	0
522	20231010	103400	65307080	8920	8920	8920	8920	0
523	20231010	103300	65307080	8920	8920	8920	8920	0
524	20231010	103200	65307080	8920	8920	8920	8920	0
525	20231010	103100	65307080	8920	8920	8920	8920	235
526	20231010	103000	63210880	8920	8920	8920	8920	31
527	20231010	102900	62934360	8920	8920	8920	8920	0
528	20231010	102800	62934360	8920	8920	8920	8920	0
529	20231010	102700	62934360	8920	8920	8920	8920	0
530	20231010	102600	62934360	8920	8920	8920	8920	0
531	20231010	102500	62934360	8920	8920	8920	8920	0
532	20231010	102400	62934360	8920	8920	8920	8920	0
533	20231010	102300	62934360	8920	8920	8920	8920	20
534	20231010	102200	62755960	8910	8910	8910	8910	10
535	20231010	102100	62666860	8910	8910	8910	8910	30
536	20231010	102000	62399560	8910	8910	8910	8910	20
537	20231010	101900	62221360	8910	8910	8910	8910	0
538	20231010	101800	62221360	8910	8910	8910	8910	0
539	20231010	101700	62221360	8910	8910	8910	8910	0
540	20231010	101600	62221360	8910	8890	8910	8890	248
541	20231010	101500	60012400	8890	8890	8890	8890	0
542	20231010	101400	60012400	8890	8890	8890	8890	30
543	20231010	101300	59745700	8890	8890	8890	8880	97
544	20231010	101200	58883940	8890	8890	8890	8890	41
545	20231010	101100	58519450	8880	8880	8880	8880	0
546	20231010	101000	58519450	8880	8880	8880	8880	0
547	20231010	100900	58519450	8880	8880	8880	8880	0
548	20231010	100800	58519450	8880	8880	8880	8880	15
549	20231010	100700	58386250	8880	8880	8880	8880	0
550	20231010	100600	58386250	8880	8880	8880	8880	0
551	20231010	100500	58386250	8880	8880	8880	8880	0
552	20231010	100400	58386250	8880	8880	8880	8880	0
553	20231010	100300	58386250	8880	8880	8880	8880	0
554	20231010	100200	58386250	8880	8880	8880	8880	0
555	20231010	100100	58386250	8880	8880	8880	8880	0
556	20231010	100000	58386250	8880	8880	8880	8880	500
557	20231010	095900	53946250	8880	8880	8880	8880	0
558	20231010	095800	53946250	8880	8880	8880	8880	0
559	20231010	095700	53946250	8880	8880	8880	8880	0
560	20231010	095600	53946250	8880	8880	8880	8880	0
561	20231010	095500	53946250	8880	8880	8880	8880	100
562	20231010	095400	53058250	8880	8880	8880	8880	253
563	20231010	095300	50811610	8880	8880	8880	8880	0
564	20231010	095200	50811610	8880	8880	8880	8880	50
565	20231010	095100	50367610	8870	8880	8880	8870	545
566	20231010	095000	45532910	8880	8880	8880	8880	955
567	20231010	094900	37052510	8880	8880	8880	8880	50
568	20231010	094800	36608510	8880	8880	8880	8880	0
569	20231010	094700	36608510	8880	8880	8880	8880	0
570	20231010	094600	36608510	8880	8880	8880	8880	0
571	20231010	094500	36608510	8880	8880	8880	8880	20
572	20231010	094400	36430910	8910	8910	8910	8910	0
573	20231010	094300	36430910	8910	8910	8910	8910	0
574	20231010	094200	36430910	8910	8910	8910	8910	1
575	20231010	094100	36422000	8910	8910	8910	8910	1
576	20231010	094000	36413090	8870	8910	8910	8870	23
577	20231010	093900	36208280	8910	8910	8910	8910	0
578	20231010	093800	36208280	8910	8910	8910	8910	1
579	20231010	093700	36199370	8890	8890	8890	8890	0
580	20231010	093600	36199370	8890	8890	8890	8890	0
581	20231010	093500	36199370	8890	8890	8890	8890	0
582	20231010	093400	36199370	8890	8890	8890	8890	40
583	20231010	093300	35843770	8890	8890	8890	8890	10
584	20231010	093200	35754870	8910	8910	8910	8910	0
585	20231010	093100	35754870	8910	8910	8910	8910	0
586	20231010	093000	35754870	8910	8940	8940	8910	23
587	20231010	092900	35549850	8940	8940	8940	8940	30
588	20231010	092800	35281650	8940	8930	8940	8930	30
589	20231010	092700	35013460	8940	8940	8940	8940	0
590	20231010	092600	35013460	8940	8940	8940	8940	10
591	20231010	092500	34924060	8940	8940	8940	8940	3
592	20231010	092400	34897240	8950	8950	8950	8950	0
593	20231010	092300	34897240	8950	8950	8950	8950	0
594	20231010	092200	34897240	8950	8920	8950	8920	110
595	20231010	092100	33912960	8910	8900	8910	8900	752
596	20231010	092000	27220140	8890	8840	8890	8840	341
597	20231010	091900	24196650	8840	8840	8840	8840	500
598	20231010	091800	19776650	8840	8840	8840	8840	0
599	20231010	091700	19776650	8840	8840	8840	8840	1
600	20231010	091600	19767810	8840	8840	8840	8840	0
601	20231010	091500	19767810	8840	8840	8840	8840	0
602	20231010	091400	19767810	8840	8840	8840	8840	0
603	20231010	091300	19767810	8840	8840	8840	8840	1
604	20231010	091200	19758970	8840	8820	8840	8820	41
605	20231010	091100	19396730	8820	8820	8820	8820	0
606	20231010	091000	19396730	8820	8820	8820	8820	0
607	20231010	090900	19396730	8820	8820	8870	8820	876
608	20231010	090800	11633440	8820	8820	8820	8820	0
609	20231010	090700	11633440	8820	8820	8820	8820	87
610	20231010	090600	10866100	8830	8830	8830	8830	0
611	20231010	090500	10866100	8830	8830	8830	8830	0
612	20231010	090400	10866100	8830	8830	8830	8830	0
613	20231010	090300	10866100	8830	8810	8830	8810	31
614	20231010	090200	10592930	8810	8810	8810	8810	1
615	20231010	090100	10584120	8750	8750	8750	8750	1
616	20231010	090000	10575370	8810	8720	8810	8720	1211