KissMeData/071840/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	193700	108480230	9050	9050	9050	9050	119
3	20231010	193600	108480230	9050	9050	9050	9050	0
4	20231010	193500	108480230	9050	9050	9050	9050	0
5	20231010	193400	108480230	9050	9050	9050	9050	0
6	20231010	193300	108480230	9050	9050	9050	9050	0
7	20231010	193200	108480230	9050	9050	9050	9050	0
8	20231010	193100	108480230	9050	9050	9050	9050	0
9	20231010	193000	108480230	9050	9050	9050	9050	0
10	20231010	192900	108480230	9050	9050	9050	9050	0
11	20231010	192800	108480230	9050	9050	9050	9050	0
12	20231010	192700	108480230	9050	9050	9050	9050	0
13	20231010	192600	108480230	9050	9050	9050	9050	0
14	20231010	192500	108480230	9050	9050	9050	9050	0
15	20231010	192400	108480230	9050	9050	9050	9050	0
16	20231010	192300	108480230	9050	9050	9050	9050	0
17	20231010	192200	108480230	9050	9050	9050	9050	0
18	20231010	192100	108480230	9050	9050	9050	9050	0
19	20231010	192000	108480230	9050	9050	9050	9050	0
20	20231010	191900	108480230	9050	9050	9050	9050	0
21	20231010	191800	108480230	9050	9050	9050	9050	0
22	20231010	191700	108480230	9050	9050	9050	9050	0
23	20231010	191600	108480230	9050	9050	9050	9050	0
24	20231010	191500	108480230	9050	9050	9050	9050	0
25	20231010	191400	108480230	9050	9050	9050	9050	0
26	20231010	191300	108480230	9050	9050	9050	9050	0
27	20231010	191200	108480230	9050	9050	9050	9050	0
28	20231010	191100	108480230	9050	9050	9050	9050	0
29	20231010	191000	108480230	9050	9050	9050	9050	0
30	20231010	190900	108480230	9050	9050	9050	9050	0
31	20231010	190800	108480230	9050	9050	9050	9050	0
32	20231010	190700	108480230	9050	9050	9050	9050	119
33	20231010	190600	108480230	9050	9050	9050	9050	0
34	20231010	190500	108480230	9050	9050	9050	9050	0
35	20231010	190400	108480230	9050	9050	9050	9050	0
36	20231010	190300	108480230	9050	9050	9050	9050	0
37	20231010	190200	108480230	9050	9050	9050	9050	0
38	20231010	190100	108480230	9050	9050	9050	9050	0
39	20231010	190000	108480230	9050	9050	9050	9050	0
40	20231010	185900	108480230	9050	9050	9050	9050	0
41	20231010	185800	108480230	9050	9050	9050	9050	0
42	20231010	185700	108480230	9050	9050	9050	9050	0
43	20231010	185600	108480230	9050	9050	9050	9050	0
44	20231010	185500	108480230	9050	9050	9050	9050	0
45	20231010	185400	108480230	9050	9050	9050	9050	0
46	20231010	185300	108480230	9050	9050	9050	9050	0
47	20231010	185200	108480230	9050	9050	9050	9050	0
48	20231010	185100	108480230	9050	9050	9050	9050	0
49	20231010	185000	108480230	9050	9050	9050	9050	0
50	20231010	184900	108480230	9050	9050	9050	9050	0
51	20231010	184800	108480230	9050	9050	9050	9050	0
52	20231010	184700	108480230	9050	9050	9050	9050	0
53	20231010	184600	108480230	9050	9050	9050	9050	0
54	20231010	184500	108480230	9050	9050	9050	9050	0
55	20231010	184400	108480230	9050	9050	9050	9050	0
56	20231010	184300	108480230	9050	9050	9050	9050	0
57	20231010	184200	108480230	9050	9050	9050	9050	0
58	20231010	184100	108480230	9050	9050	9050	9050	0
59	20231010	184000	108480230	9050	9050	9050	9050	0
60	20231010	183900	108480230	9050	9050	9050	9050	0
61	20231010	183800	108480230	9050	9050	9050	9050	0
62	20231010	183700	108480230	9050	9050	9050	9050	119
63	20231010	183600	108480230	9050	9050	9050	9050	0
64	20231010	183500	108480230	9050	9050	9050	9050	0
65	20231010	183400	108480230	9050	9050	9050	9050	0
66	20231010	183300	108480230	9050	9050	9050	9050	0
67	20231010	183200	108480230	9050	9050	9050	9050	0
68	20231010	183100	108480230	9050	9050	9050	9050	0
69	20231010	183000	108480230	9050	9050	9050	9050	0
70	20231010	182900	108480230	9050	9050	9050	9050	0
71	20231010	182800	108480230	9050	9050	9050	9050	0
72	20231010	182700	108480230	9050	9050	9050	9050	0
73	20231010	182600	108480230	9050	9050	9050	9050	0
74	20231010	182500	108480230	9050	9050	9050	9050	0
75	20231010	182400	108480230	9050	9050	9050	9050	0
76	20231010	182300	108480230	9050	9050	9050	9050	0
77	20231010	182200	108480230	9050	9050	9050	9050	0
78	20231010	182100	108480230	9050	9050	9050	9050	0
79	20231010	182000	108480230	9050	9050	9050	9050	0
80	20231010	181900	108480230	9050	9050	9050	9050	0
81	20231010	181800	108480230	9050	9050	9050	9050	0
82	20231010	181700	108480230	9050	9050	9050	9050	0
83	20231010	181600	108480230	9050	9050	9050	9050	0
84	20231010	181500	108480230	9050	9050	9050	9050	0
85	20231010	181400	108480230	9050	9050	9050	9050	0
86	20231010	181300	108480230	9050	9050	9050	9050	0
87	20231010	181200	108480230	9050	9050	9050	9050	0
88	20231010	181100	108480230	9050	9050	9050	9050	0
89	20231010	181000	108480230	9050	9050	9050	9050	0
90	20231010	180900	108480230	9050	9050	9050	9050	0
91	20231010	180800	108480230	9050	9050	9050	9050	0
92	20231010	180700	108480230	9050	9050	9050	9050	119
93	20231010	180600	108480230	9050	9050	9050	9050	0
94	20231010	180500	108480230	9050	9050	9050	9050	0
95	20231010	180400	108480230	9050	9050	9050	9050	0
96	20231010	180300	108480230	9050	9050	9050	9050	0
97	20231010	180200	108480230	9050	9050	9050	9050	0
98	20231010	180100	108480230	9050	9050	9050	9050	0
99	20231010	180000	108480230	9050	9050	9050	9050	0
100	20231010	175900	108480230	9050	9050	9050	9050	0
101	20231010	175800	108480230	9050	9050	9050	9050	0
102	20231010	175700	108480230	9050	9050	9050	9050	0
103	20231010	175600	108480230	9050	9050	9050	9050	0
104	20231010	175500	108480230	9050	9050	9050	9050	0
105	20231010	175400	108480230	9050	9050	9050	9050	0
106	20231010	175300	108480230	9050	9050	9050	9050	0
107	20231010	175200	108480230	9050	9050	9050	9050	0
108	20231010	175100	108480230	9050	9050	9050	9050	0
109	20231010	175000	108480230	9050	9050	9050	9050	0
110	20231010	174900	108480230	9050	9050	9050	9050	0
111	20231010	174800	108480230	9050	9050	9050	9050	0
112	20231010	174700	108480230	9050	9050	9050	9050	0
113	20231010	174600	108480230	9050	9050	9050	9050	0
114	20231010	174500	108480230	9050	9050	9050	9050	0
115	20231010	174400	108480230	9050	9050	9050	9050	0
116	20231010	174300	108480230	9050	9050	9050	9050	0
117	20231010	174200	108480230	9050	9050	9050	9050	0
118	20231010	174100	108480230	9050	9050	9050	9050	0
119	20231010	174000	108480230	9050	9050	9050	9050	0
120	20231010	173900	108480230	9050	9050	9050	9050	0
121	20231010	173800	108480230	9050	9050	9050	9050	0
122	20231010	173700	108480230	9050	9050	9050	9050	119
123	20231010	173600	108480230	9050	9050	9050	9050	0
124	20231010	173500	108480230	9050	9050	9050	9050	0
125	20231010	173400	108480230	9050	9050	9050	9050	0
126	20231010	173300	108480230	9050	9050	9050	9050	0
127	20231010	173200	108480230	9050	9050	9050	9050	0
128	20231010	173100	108480230	9050	9050	9050	9050	0
129	20231010	173000	108480230	9050	9050	9050	9050	0
130	20231010	172900	108480230	9050	9050	9050	9050	0
131	20231010	172800	108480230	9050	9050	9050	9050	0
132	20231010	172700	108480230	9050	9050	9050	9050	0
133	20231010	172600	108480230	9050	9050	9050	9050	0
134	20231010	172500	108480230	9050	9050	9050	9050	0
135	20231010	172400	108480230	9050	9050	9050	9050	0
136	20231010	172300	108480230	9050	9050	9050	9050	0
137	20231010	172200	108480230	9050	9050	9050	9050	0
138	20231010	172100	108480230	9050	9050	9050	9050	0
139	20231010	172000	108480230	9050	9050	9050	9050	0
140	20231010	171900	108480230	9050	9050	9050	9050	0
141	20231010	171800	108480230	9050	9050	9050	9050	0
142	20231010	171700	108480230	9050	9050	9050	9050	0
143	20231010	171600	108480230	9050	9050	9050	9050	0
144	20231010	171500	108480230	9050	9050	9050	9050	0
145	20231010	171400	108480230	9050	9050	9050	9050	0
146	20231010	171300	108480230	9050	9050	9050	9050	0
147	20231010	171200	108480230	9050	9050	9050	9050	0
148	20231010	171100	108480230	9050	9050	9050	9050	0
149	20231010	171000	108480230	9050	9050	9050	9050	0
150	20231010	170900	108480230	9050	9050	9050	9050	0
151	20231010	170800	108480230	9050	9050	9050	9050	0
152	20231010	170700	108480230	9050	9050	9050	9050	119
153	20231010	170600	108480230	9050	9050	9050	9050	0
154	20231010	170500	108480230	9050	9050	9050	9050	0
155	20231010	170400	108480230	9050	9050	9050	9050	0
156	20231010	170300	108480230	9050	9050	9050	9050	0
157	20231010	170200	108480230	9050	9050	9050	9050	0
158	20231010	170100	108480230	9050	9050	9050	9050	0
159	20231010	170000	108480230	9050	9050	9050	9050	0
160	20231010	165900	108480230	9050	9050	9050	9050	0
161	20231010	165800	108480230	9050	9050	9050	9050	0
162	20231010	165700	108480230	9050	9050	9050	9050	0
163	20231010	165600	108480230	9050	9050	9050	9050	0
164	20231010	165500	108480230	9050	9050	9050	9050	0
165	20231010	165400	108480230	9050	9050	9050	9050	0
166	20231010	165300	108480230	9050	9050	9050	9050	0
167	20231010	165200	108480230	9050	9050	9050	9050	0
168	20231010	165100	108480230	9050	9050	9050	9050	0
169	20231010	165000	108480230	9050	9050	9050	9050	0
170	20231010	164900	108480230	9050	9050	9050	9050	0
171	20231010	164800	108480230	9050	9050	9050	9050	0
172	20231010	164700	108480230	9050	9050	9050	9050	0
173	20231010	164600	108480230	9050	9050	9050	9050	0
174	20231010	164500	108480230	9050	9050	9050	9050	0
175	20231010	164400	108480230	9050	9050	9050	9050	0
176	20231010	164300	108480230	9050	9050	9050	9050	0
177	20231010	164200	108480230	9050	9050	9050	9050	0
178	20231010	164100	108480230	9050	9050	9050	9050	0
179	20231010	164000	108480230	9050	9050	9050	9050	0
180	20231010	163900	108480230	9050	9050	9050	9050	0
181	20231010	163800	108480230	9050	9050	9050	9050	0
182	20231010	163700	108480230	9050	9050	9050	9050	119
183	20231010	163600	108480230	9050	9050	9050	9050	0
184	20231010	163500	108480230	9050	9050	9050	9050	0
185	20231010	163400	108480230	9050	9050	9050	9050	0
186	20231010	163300	108480230	9050	9050	9050	9050	0
187	20231010	163200	108480230	9050	9050	9050	9050	0
188	20231010	163100	108480230	9050	9050	9050	9050	0
189	20231010	163000	108480230	9050	9050	9050	9050	0
190	20231010	162900	108480230	9050	9050	9050	9050	0
191	20231010	162800	108480230	9050	9050	9050	9050	0
192	20231010	162700	108480230	9050	9050	9050	9050	0
193	20231010	162600	108480230	9050	9050	9050	9050	0
194	20231010	162500	108480230	9050	9050	9050	9050	0
195	20231010	162400	108480230	9050	9050	9050	9050	0
196	20231010	162300	108480230	9050	9050	9050	9050	0
197	20231010	162200	108480230	9050	9050	9050	9050	0
198	20231010	162100	108480230	9050	9050	9050	9050	0
199	20231010	162000	108480230	9050	9050	9050	9050	0
200	20231010	161900	108480230	9050	9050	9050	9050	0
201	20231010	161800	108480230	9050	9050	9050	9050	0
202	20231010	161700	108480230	9050	9050	9050	9050	0
203	20231010	161600	108480230	9050	9050	9050	9050	0
204	20231010	161500	108480230	9050	9050	9050	9050	0
205	20231010	161400	108480230	9050	9050	9050	9050	0
206	20231010	161300	108480230	9050	9050	9050	9050	0
207	20231010	161200	108480230	9050	9050	9050	9050	0
208	20231010	161100	108480230	9050	9050	9050	9050	0
209	20231010	161000	108480230	9050	9050	9050	9050	0
210	20231010	160900	108480230	9050	9050	9050	9050	0
211	20231010	160800	108480230	9050	9050	9050	9050	0
212	20231010	160700	108480230	9050	9050	9050	9050	119
213	20231010	160600	108480230	9050	9050	9050	9050	0
214	20231010	160500	108480230	9050	9050	9050	9050	0
215	20231010	160400	108480230	9050	9050	9050	9050	0
216	20231010	160300	108480230	9050	9050	9050	9050	0
217	20231010	160200	108480230	9050	9050	9050	9050	0
218	20231010	160100	108480230	9050	9050	9050	9050	0
219	20231010	160000	108480230	9050	9050	9050	9050	0
220	20231010	155900	108480230	9050	9050	9050	9050	0
221	20231010	155800	108480230	9050	9050	9050	9050	0
222	20231010	155700	108480230	9050	9050	9050	9050	0
223	20231010	155600	108480230	9050	9050	9050	9050	0
224	20231010	155500	108480230	9050	9050	9050	9050	0
225	20231010	155400	108480230	9050	9050	9050	9050	0
226	20231010	155300	108480230	9050	9050	9050	9050	0
227	20231010	155200	108480230	9050	9050	9050	9050	0
228	20231010	155100	108480230	9050	9050	9050	9050	0
229	20231010	155000	108480230	9050	9050	9050	9050	0
230	20231010	154900	108480230	9050	9050	9050	9050	0
231	20231010	154800	108480230	9050	9050	9050	9050	0
232	20231010	154700	108480230	9050	9050	9050	9050	0
233	20231010	154600	108480230	9050	9050	9050	9050	0
234	20231010	154500	108480230	9050	9050	9050	9050	0
235	20231010	154400	108480230	9050	9050	9050	9050	0
236	20231010	154300	108480230	9050	9050	9050	9050	0
237	20231010	154200	108480230	9050	9050	9050	9050	0
238	20231010	154100	108480230	9050	9050	9050	9050	0
239	20231010	154000	108480230	9050	9050	9050	9050	0
240	20231010	153900	108480230	9050	9050	9050	9050	0
241	20231010	153800	108480230	9050	9050	9050	9050	0
242	20231010	153700	108480230	9050	9050	9050	9050	119
243	20231010	153600	108480230	9050	9050	9050	9050	0
244	20231010	153500	108480230	9050	9050	9050	9050	0
245	20231010	153400	108480230	9050	9050	9050	9050	0
246	20231010	153300	108480230	9050	9050	9050	9050	0
247	20231010	153200	108480230	9050	9050	9050	9050	0
248	20231010	153100	108480230	9050	9050	9050	9050	0
249	20231010	153000	108480230	9050	9050	9050	9050	119
250	20231010	152900	107403280	9050	9050	9050	9050	0
251	20231010	152800	107403280	9050	9050	9050	9050	0
252	20231010	152700	107403280	9050	9050	9050	9050	0
253	20231010	152600	107403280	9050	9050	9050	9050	0
254	20231010	152500	107403280	9050	9050	9050	9050	0
255	20231010	152400	107403280	9050	9050	9050	9050	0
256	20231010	152300	107403280	9050	9050	9050	9050	0
257	20231010	152200	107403280	9050	9050	9050	9050	0
258	20231010	152100	107403280	9050	9050	9050	9050	0
259	20231010	152000	107403280	9050	9050	9050	9050	0
260	20231010	151900	107403280	9050	9050	9050	9050	0
261	20231010	151800	107403280	9050	9050	9050	9050	2
262	20231010	151700	107385180	9050	9050	9050	9050	0
263	20231010	151600	107385180	9050	9050	9050	9050	1
264	20231010	151500	107376130	9040	9050	9050	9040	5
265	20231010	151400	107330890	9080	9080	9080	9080	1
266	20231010	151300	107321810	9080	9080	9080	9080	1
267	20231010	151200	107312730	9080	9080	9080	9080	0
268	20231010	151100	107312730	9080	9080	9080	9080	21
269	20231010	151000	107122050	9080	9080	9080	9080	0
270	20231010	150900	107122050	9080	9080	9080	9080	0
271	20231010	150800	107122050	9080	9080	9080	9080	1
272	20231010	150700	107112970	9080	9080	9080	9080	1
273	20231010	150600	107103890	9050	9050	9050	9050	0
274	20231010	150500	107103890	9050	9050	9050	9050	4
275	20231010	150400	107067690	9050	9050	9050	9050	0
276	20231010	150300	107067690	9050	9050	9050	9050	1
277	20231010	150200	107058640	9020	9020	9020	9020	0
278	20231010	150100	107058640	9020	9020	9020	9020	0
279	20231010	150000	107058640	9020	9020	9020	9020	0
280	20231010	145900	107058640	9020	9020	9020	9020	2
281	20231010	145800	107040600	9010	9030	9030	9010	188
282	20231010	145700	105346680	9050	9050	9050	9050	0
283	20231010	145600	105346680	9050	9050	9050	9050	0
284	20231010	145500	105346680	9050	9050	9050	9050	0
285	20231010	145400	105346680	9050	9050	9050	9050	0
286	20231010	145300	105346680	9050	9050	9050	9050	0
287	20231010	145200	105346680	9050	9040	9050	9040	50
288	20231010	145100	104894210	9040	9040	9040	9040	0
289	20231010	145000	104894210	9040	9040	9040	9040	0
290	20231010	144900	104894210	9040	9040	9040	9040	0
291	20231010	144800	104894210	9040	9040	9040	9040	0
292	20231010	144700	104894210	9040	9040	9040	9040	0
293	20231010	144600	104894210	9040	9040	9040	9040	0
294	20231010	144500	104894210	9040	9040	9040	9040	1
295	20231010	144400	104885170	9040	9040	9040	9040	0
296	20231010	144300	104885170	9040	9040	9040	9040	0
297	20231010	144200	104885170	9040	9020	9040	9020	3
298	20231010	144100	104858090	9050	9050	9050	9050	0
299	20231010	144000	104858090	9050	9050	9050	9050	0
300	20231010	143900	104858090	9050	9010	9050	9010	55
301	20231010	143800	104360380	9050	9050	9050	9050	0
302	20231010	143700	104360380	9050	9050	9050	9050	0
303	20231010	143600	104360380	9050	9050	9050	9050	0
304	20231010	143500	104360380	9050	9000	9050	9000	2
305	20231010	143400	104342330	9000	9000	9000	9000	2
306	20231010	143300	104324330	9000	8990	9000	8970	101
307	20231010	143200	103417680	9050	9000	9050	9000	4
308	20231010	143100	103381610	9000	9000	9000	9000	0
309	20231010	143000	103381610	9000	9000	9000	9000	0
310	20231010	142900	103381610	9000	9000	9000	9000	0
311	20231010	142800	103381610	9000	9000	9000	9000	1
312	20231010	142700	103372610	9000	9000	9000	9000	0
313	20231010	142600	103372610	9000	9000	9000	9000	3
314	20231010	142500	103345610	9050	9050	9050	9050	0
315	20231010	142400	103345610	9050	9050	9050	9050	0
316	20231010	142300	103345610	9050	9050	9050	9050	0
317	20231010	142200	103345610	9050	9050	9050	9050	0
318	20231010	142100	103345610	9050	9050	9050	9050	0
319	20231010	142000	103345610	9050	9050	9050	9050	0
320	20231010	141900	103345610	9050	9050	9050	9050	0
321	20231010	141800	103345610	9050	9050	9050	9050	0
322	20231010	141700	103345610	9050	9050	9050	9050	0
323	20231010	141600	103345610	9050	9050	9050	9050	0
324	20231010	141500	103345610	9050	9050	9050	9050	0
325	20231010	141400	103345610	9050	9050	9050	9050	5
326	20231010	141300	103300360	8980	8980	8980	8980	12
327	20231010	141200	103192600	8980	8980	8980	8980	211
328	20231010	141100	101297820	8960	8960	8960	8960	0
329	20231010	141000	101297820	8960	8960	8960	8960	0
330	20231010	140900	101297820	8960	8980	8980	8940	3138
331	20231010	140800	73181890	8980	9010	9010	8980	1470
332	20231010	140700	59977990	9030	9030	9030	9030	0
333	20231010	140600	59977990	9030	9030	9030	9030	0
334	20231010	140500	59977990	9030	9030	9030	9030	1
335	20231010	140400	59968960	9030	9030	9030	9030	101
336	20231010	140300	59056930	8980	8980	8980	8980	0
337	20231010	140200	59056930	8980	8980	8980	8980	0
338	20231010	140100	59056930	8980	8980	8980	8980	0
339	20231010	140000	59056930	8980	9010	9010	8980	226
340	20231010	135900	57023640	9030	9010	9030	9010	6
341	20231010	135800	56969560	9020	9020	9020	9020	0
342	20231010	135700	56969560	9020	9020	9020	9020	0
343	20231010	135600	56969560	9020	9020	9020	9020	0
344	20231010	135500	56969560	9020	9030	9030	9020	213
345	20231010	135400	55048030	9060	9040	9060	9040	6
346	20231010	135300	54993770	9040	9040	9040	9040	16
347	20231010	135200	54849130	9040	9040	9040	9040	0
348	20231010	135100	54849130	9040	9060	9060	9040	203
349	20231010	135000	53012890	9080	9080	9080	9080	0
350	20231010	134900	53012890	9080	9080	9080	9080	0
351	20231010	134800	53012890	9080	9080	9080	9080	0
352	20231010	134700	53012890	9080	9080	9080	9080	0
353	20231010	134600	53012890	9080	9090	9090	9060	144
354	20231010	134500	51708160	9090	9090	9090	9090	0
355	20231010	134400	51708160	9090	9090	9090	9090	0
356	20231010	134300	51708160	9090	9110	9110	9090	2
357	20231010	134200	51689960	9080	9080	9080	9080	1
358	20231010	134100	51680880	9130	9130	9130	9130	0
359	20231010	134000	51680880	9130	9130	9130	9130	1
360	20231010	133900	51671750	9050	9050	9050	9050	0
361	20231010	133800	51671750	9050	9050	9050	9050	0
362	20231010	133700	51671750	9050	9050	9050	9050	1
363	20231010	133600	51662700	9040	9060	9060	9040	227
364	20231010	133500	49609010	9050	9050	9050	9050	0
365	20231010	133400	49609010	9050	9050	9050	9050	0
366	20231010	133300	49609010	9050	9050	9050	9050	0
367	20231010	133200	49609010	9050	9070	9070	9050	67
368	20231010	133100	49002580	9160	9160	9160	9160	6
369	20231010	133000	48947620	9160	9080	9170	9080	40
370	20231010	132900	48581570	9050	9070	9070	9050	231
371	20231010	132800	46490790	9070	9070	9070	9070	0
372	20231010	132700	46490790	9070	9080	9080	9070	2
373	20231010	132600	46472640	9140	9140	9140	9140	1
374	20231010	132500	46463500	9060	9060	9060	9060	0
375	20231010	132400	46463500	9060	9080	9080	9060	166
376	20231010	132300	44958010	9140	9140	9140	9140	1
377	20231010	132200	44948870	9150	9150	9150	9150	0
378	20231010	132100	44948870	9150	9150	9150	9150	0
379	20231010	132000	44948870	9150	9150	9150	9150	0
380	20231010	131900	44948870	9150	9150	9150	9150	0
381	20231010	131800	44948870	9150	9150	9150	9150	0
382	20231010	131700	44948870	9150	9150	9150	9150	0
383	20231010	131600	44948870	9150	9150	9150	9150	0
384	20231010	131500	44948870	9150	9110	9150	9110	2
385	20231010	131400	44930610	9080	9100	9100	9080	99
386	20231010	131300	44031290	9110	9110	9110	9110	0
387	20231010	131200	44031290	9110	9110	9110	9110	0
388	20231010	131100	44031290	9110	9110	9110	9110	0
389	20231010	131000	44031290	9110	9110	9110	9110	0
390	20231010	130900	44031290	9110	9150	9170	9090	139
391	20231010	130800	42762830	9150	9150	9150	9150	0
392	20231010	130700	42762830	9150	9150	9150	9150	5
393	20231010	130600	42717080	9160	9160	9160	9160	0
394	20231010	130500	42717080	9160	9160	9160	9160	0
395	20231010	130400	42717080	9160	9110	9160	9110	3
396	20231010	130300	42689660	9080	9100	9100	9080	73
397	20231010	130200	42026020	9140	9140	9140	9140	1
398	20231010	130100	42016880	9100	9100	9100	9100	0
399	20231010	130000	42016880	9100	9100	9100	9100	0
400	20231010	125900	42016880	9100	9100	9100	9100	0
401	20231010	125800	42016880	9100	9100	9100	9100	0
402	20231010	125700	42016880	9100	9100	9100	9100	62
403	20231010	125600	41452680	9100	9100	9100	9100	0
404	20231010	125500	41452680	9100	9100	9100	9100	0
405	20231010	125400	41452680	9100	9100	9100	9100	0
406	20231010	125300	41452680	9100	9090	9100	9080	88
407	20231010	125200	40653550	9090	9090	9090	9090	0
408	20231010	125100	40653550	9090	9090	9090	9090	356
409	20231010	125000	37417510	9100	9100	9100	9100	0
410	20231010	124900	37417510	9100	9110	9110	9100	325
411	20231010	124800	34458010	9120	9130	9130	9120	154
412	20231010	124700	33053510	9130	9130	9130	9130	0
413	20231010	124600	33053510	9130	9140	9140	9130	156
414	20231010	124500	31628840	9150	9150	9150	9150	7
415	20231010	124400	31564790	9170	9170	9170	9170	0
416	20231010	124300	31564790	9170	9170	9170	9170	0
417	20231010	124200	31564790	9170	9170	9170	9170	1
418	20231010	124100	31555620	9160	9160	9160	9160	0
419	20231010	124000	31555620	9160	9160	9160	9160	1
420	20231010	123900	31546460	9140	9140	9140	9140	0
421	20231010	123800	31546460	9140	9140	9140	9140	0
422	20231010	123700	31546460	9140	9140	9140	9140	0
423	20231010	123600	31546460	9140	9140	9140	9140	2
424	20231010	123500	31528180	9170	9170	9170	9170	0
425	20231010	123400	31528180	9170	9170	9170	9170	0
426	20231010	123300	31528180	9170	9170	9170	9170	0
427	20231010	123200	31528180	9170	9170	9170	9170	0
428	20231010	123100	31528180	9170	9170	9170	9170	0
429	20231010	123000	31528180	9170	9170	9170	9170	0
430	20231010	122900	31528180	9170	9170	9170	9170	0
431	20231010	122800	31528180	9170	9170	9170	9170	0
432	20231010	122700	31528180	9170	9170	9170	9170	0
433	20231010	122600	31528180	9170	9170	9170	9170	0
434	20231010	122500	31528180	9170	9160	9170	9160	164
435	20231010	122400	30024400	9150	9150	9150	9150	0
436	20231010	122300	30024400	9150	9150	9150	9150	0
437	20231010	122200	30024400	9150	9150	9150	9150	2
438	20231010	122100	30006100	9130	9130	9130	9130	0
439	20231010	122000	30006100	9130	9130	9130	9130	0
440	20231010	121900	30006100	9130	9130	9130	9130	0
441	20231010	121800	30006100	9130	9130	9130	9130	7
442	20231010	121700	29942190	9150	9150	9150	9150	11
443	20231010	121600	29841540	9150	9150	9150	9150	1
444	20231010	121500	29832390	9170	9170	9170	9170	0
445	20231010	121400	29832390	9170	9150	9170	9150	2
446	20231010	121300	29814070	9170	9170	9170	9170	0
447	20231010	121200	29814070	9170	9170	9170	9170	0
448	20231010	121100	29814070	9170	9170	9170	9170	0
449	20231010	121000	29814070	9170	9170	9170	9170	1
450	20231010	120900	29804900	9150	9150	9150	9150	1
451	20231010	120800	29795750	9140	9140	9140	9140	2
452	20231010	120700	29777470	9150	9150	9150	9150	1
453	20231010	120600	29768320	9180	9180	9180	9180	1
454	20231010	120500	29759140	9170	9150	9170	9150	150
455	20231010	120400	28383660	9170	9150	9170	9150	51
456	20231010	120300	27916030	9170	9170	9170	9170	0
457	20231010	120200	27916030	9170	9170	9170	9170	0
458	20231010	120100	27916030	9170	9170	9170	9170	0
459	20231010	120000	27916030	9170	9170	9170	9170	0
460	20231010	115900	27916030	9170	9170	9170	9170	1
461	20231010	115800	27906860	9180	9180	9180	9180	1
462	20231010	115700	27897680	9150	9150	9150	9150	1
463	20231010	115600	27888530	9130	9130	9130	9130	0
464	20231010	115500	27888530	9130	9130	9130	9130	0
465	20231010	115400	27888530	9130	9130	9130	9130	0
466	20231010	115300	27888530	9130	9150	9150	9130	40
467	20231010	115200	27522970	9150	9150	9150	9150	0
468	20231010	115100	27522970	9150	9160	9160	9150	30
469	20231010	115000	27248290	9160	9160	9160	9160	0
470	20231010	114900	27248290	9160	9160	9160	9160	0
471	20231010	114800	27248290	9160	9160	9160	9160	14
472	20231010	114700	27120050	9180	9180	9180	9180	1
473	20231010	114600	27110870	9180	9180	9180	9180	0
474	20231010	114500	27110870	9180	9180	9180	9180	0
475	20231010	114400	27110870	9180	9180	9180	9180	0
476	20231010	114300	27110870	9180	9180	9180	9180	0
477	20231010	114200	27110870	9180	9180	9180	9180	0
478	20231010	114100	27110870	9180	9170	9180	9170	13
479	20231010	114000	26991640	9170	9170	9170	9170	0
480	20231010	113900	26991640	9170	9170	9170	9170	110
481	20231010	113800	25982940	9180	9180	9180	9180	0
482	20231010	113700	25982940	9180	9180	9180	9180	0
483	20231010	113600	25982940	9180	9180	9180	9180	0
484	20231010	113500	25982940	9180	9180	9180	9180	0
485	20231010	113400	25982940	9180	9180	9180	9180	0
486	20231010	113300	25982940	9180	9180	9180	9180	10
487	20231010	113200	25891140	9180	9180	9180	9180	10
488	20231010	113100	25799340	9180	9180	9180	9180	19
489	20231010	113000	25624920	9180	9180	9180	9180	11
490	20231010	112900	25523940	9180	9190	9190	9180	373
491	20231010	112800	22099790	9190	9190	9190	9190	0
492	20231010	112700	22099790	9190	9190	9190	9190	0
493	20231010	112600	22099790	9190	9190	9190	9190	0
494	20231010	112500	22099790	9190	9190	9190	9190	110
495	20231010	112400	21088890	9200	9200	9200	9200	16
496	20231010	112300	20941690	9200	9200	9200	9200	7
497	20231010	112200	20877290	9210	9210	9210	9210	0
498	20231010	112100	20877290	9210	9210	9210	9210	0
499	20231010	112000	20877290	9210	9210	9210	9210	1
500	20231010	111900	20868080	9210	9210	9210	9210	1
501	20231010	111800	20858870	9200	9200	9200	9200	0
502	20231010	111700	20858870	9200	9200	9200	9200	50
503	20231010	111600	20398870	9200	9200	9200	9200	2
504	20231010	111500	20380470	9200	9200	9200	9200	11
505	20231010	111400	20279270	9200	9200	9200	9200	23
506	20231010	111300	20067670	9200	9200	9200	9200	0
507	20231010	111200	20067670	9200	9200	9200	9200	0
508	20231010	111100	20067670	9200	9200	9200	9200	1
509	20231010	111000	20058470	9200	9200	9200	9200	0
510	20231010	110900	20058470	9200	9200	9200	9200	0
511	20231010	110800	20058470	9200	9200	9200	9200	1
512	20231010	110700	20049270	9190	9190	9190	9190	0
513	20231010	110600	20049270	9190	9190	9190	9190	0
514	20231010	110500	20049270	9190	9190	9190	9190	0
515	20231010	110400	20049270	9190	9190	9190	9190	0
516	20231010	110300	20049270	9190	9190	9190	9190	0
517	20231010	110200	20049270	9190	9190	9190	9190	0
518	20231010	110100	20049270	9190	9190	9190	9190	0
519	20231010	110000	20049270	9190	9190	9190	9190	0
520	20231010	105900	20049270	9190	9190	9190	9190	0
521	20231010	105800	20049270	9190	9190	9190	9190	0
522	20231010	105700	20049270	9190	9190	9190	9190	0
523	20231010	105600	20049270	9190	9190	9190	9190	70
524	20231010	105500	19405970	9190	9190	9190	9190	0
525	20231010	105400	19405970	9190	9190	9190	9190	0
526	20231010	105300	19405970	9190	9190	9190	9190	1
527	20231010	105200	19396780	9190	9190	9190	9190	0
528	20231010	105100	19396780	9190	9190	9190	9190	0
529	20231010	105000	19396780	9190	9190	9190	9190	0
530	20231010	104900	19396780	9190	9190	9190	9190	0
531	20231010	104800	19396780	9190	9190	9190	9190	0
532	20231010	104700	19396780	9190	9190	9190	9190	18
533	20231010	104600	19231360	9200	9200	9200	9200	0
534	20231010	104500	19231360	9200	9200	9200	9200	8
535	20231010	104400	19157760	9190	9190	9190	9190	0
536	20231010	104300	19157760	9190	9190	9190	9190	0
537	20231010	104200	19157760	9190	9190	9190	9190	0
538	20231010	104100	19157760	9190	9190	9190	9190	0
539	20231010	104000	19157760	9190	9190	9190	9190	0
540	20231010	103900	19157760	9190	9190	9190	9190	0
541	20231010	103800	19157760	9190	9180	9190	9180	94
542	20231010	103700	18294100	9180	9180	9180	9180	6
543	20231010	103600	18239020	9190	9190	9190	9190	0
544	20231010	103500	18239020	9190	9190	9190	9190	0
545	20231010	103400	18239020	9190	9190	9190	9190	0
546	20231010	103300	18239020	9190	9190	9190	9190	1
547	20231010	103200	18229830	9170	9170	9170	9170	0
548	20231010	103100	18229830	9170	9170	9170	9170	0
549	20231010	103000	18229830	9170	9170	9170	9170	0
550	20231010	102900	18229830	9170	9170	9170	9170	0
551	20231010	102800	18229830	9170	9170	9170	9170	0
552	20231010	102700	18229830	9170	9180	9180	9170	86
553	20231010	102600	17440980	9170	9170	9170	9170	0
554	20231010	102500	17440980	9170	9170	9170	9170	0
555	20231010	102400	17440980	9170	9170	9170	9170	0
556	20231010	102300	17440980	9170	9170	9170	9170	3
557	20231010	102200	17413470	9170	9170	9170	9170	78
558	20231010	102100	16698210	9170	9170	9170	9170	0
559	20231010	102000	16698210	9170	9170	9170	9170	0
560	20231010	101900	16698210	9170	9170	9170	9170	0
561	20231010	101800	16698210	9170	9170	9170	9170	17
562	20231010	101700	16542320	9170	9180	9180	9170	19
563	20231010	101600	16367990	9180	9180	9180	9180	0
564	20231010	101500	16367990	9180	9180	9180	9180	0
565	20231010	101400	16367990	9180	9180	9180	9180	316
566	20231010	101300	13467110	9180	9180	9180	9180	0
567	20231010	101200	13467110	9180	9180	9180	9180	0
568	20231010	101100	13467110	9180	9190	9190	9180	22
569	20231010	101000	13265130	9190	9190	9190	9190	63
570	20231010	100900	12686160	9190	9190	9190	9190	0
571	20231010	100800	12686160	9190	9190	9190	9190	0
572	20231010	100700	12686160	9190	9190	9190	9190	0
573	20231010	100600	12686160	9190	9190	9190	9190	50
574	20231010	100500	12226660	9210	9210	9210	9210	0
575	20231010	100400	12226660	9210	9210	9210	9210	1
576	20231010	100300	12217450	9210	9190	9210	9190	6
577	20231010	100200	12162290	9190	9200	9200	9190	20
578	20231010	100100	11978470	9210	9210	9210	9210	0
579	20231010	100000	11978470	9210	9210	9210	9210	5
580	20231010	095900	11932420	9210	9210	9210	9210	0
581	20231010	095800	11932420	9210	9210	9210	9210	0
582	20231010	095700	11932420	9210	9210	9210	9210	1
583	20231010	095600	11923210	9210	9210	9210	9210	0
584	20231010	095500	11923210	9210	9210	9210	9210	0
585	20231010	095400	11923210	9210	9210	9210	9210	0
586	20231010	095300	11923210	9210	9210	9210	9210	0
587	20231010	095200	11923210	9210	9180	9210	9180	71
588	20231010	095100	11271400	9180	9180	9180	9180	0
589	20231010	095000	11271400	9180	9180	9180	9180	0
590	20231010	094900	11271400	9180	9180	9180	9180	0
591	20231010	094800	11271400	9180	9180	9180	9180	21
592	20231010	094700	11078620	9180	9180	9180	9180	0
593	20231010	094600	11078620	9180	9180	9180	9180	116
594	20231010	094500	10013740	9180	9180	9180	9180	49
595	20231010	094400	9563920	9180	9180	9180	9180	30
596	20231010	094300	9288520	9170	9170	9170	9170	0
597	20231010	094200	9288520	9170	9170	9170	9170	0
598	20231010	094100	9288520	9170	9170	9170	9170	0
599	20231010	094000	9288520	9170	9170	9170	9170	0
600	20231010	093900	9288520	9170	9170	9170	9170	3
601	20231010	093800	9261010	9170	9170	9170	9170	0
602	20231010	093700	9261010	9170	9180	9180	9170	118
603	20231010	093600	8177850	9180	9180	9180	9180	1
604	20231010	093500	8168670	9180	9190	9190	9180	55
605	20231010	093400	7663760	9180	9200	9200	9180	95
606	20231010	093300	6790830	9210	9210	9210	9210	1
607	20231010	093200	6781620	9210	9210	9210	9210	0
608	20231010	093100	6781620	9210	9210	9210	9210	0
609	20231010	093000	6781620	9210	9210	9210	9210	0
610	20231010	092900	6781620	9210	9210	9210	9210	0
611	20231010	092800	6781620	9210	9210	9210	9210	0
612	20231010	092700	6781620	9210	9210	9210	9210	0
613	20231010	092600	6781620	9210	9210	9210	9210	0
614	20231010	092500	6781620	9210	9210	9210	9210	0
615	20231010	092400	6781620	9210	9210	9210	9210	15
616	20231010	092300	6643470	9210	9220	9220	9210	33
617	20231010	092200	6339220	9220	9220	9220	9220	0
618	20231010	092100	6339220	9220	9220	9220	9220	51
619	20231010	092000	5869000	9220	9220	9220	9220	6
620	20231010	091900	5813680	9220	9220	9220	9220	1
621	20231010	091800	5804460	9220	9220	9220	9220	0
622	20231010	091700	5804460	9220	9220	9220	9220	1
623	20231010	091600	5795240	9190	9200	9200	9190	30
624	20231010	091500	5519520	9210	9210	9210	9210	0
625	20231010	091400	5519520	9210	9210	9210	9210	0
626	20231010	091300	5519520	9210	9210	9210	9210	64
627	20231010	091200	4930080	9210	9210	9210	9210	40
628	20231010	091100	4561680	9210	9210	9210	9210	5
629	20231010	091000	4515630	9210	9210	9210	9210	1
630	20231010	090900	4506420	9220	9220	9220	9220	0
631	20231010	090800	4506420	9220	9220	9220	9220	1
632	20231010	090700	4497200	9180	9180	9180	9180	2
633	20231010	090600	4478840	9220	9220	9220	9220	1
634	20231010	090500	4469620	9180	9210	9210	9180	281
635	20231010	090400	1886400	9220	9220	9220	9220	20
636	20231010	090300	1702000	9250	9250	9250	9250	0
637	20231010	090200	1702000	9250	9250	9250	9250	0
638	20231010	090100	1702000	9250	9250	9250	9250	7
639	20231010	090000	1637250	9250	9250	9250	9250	177