KissMeData/011040/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	185100	71660130	6670	6670	6670	6670	788
3	20231012	185000	71660130	6670	6670	6670	6670	0
4	20231012	184900	71660130	6670	6670	6670	6670	0
5	20231012	184800	71660130	6670	6670	6670	6670	0
6	20231012	184700	71660130	6670	6670	6670	6670	0
7	20231012	184600	71660130	6670	6670	6670	6670	0
8	20231012	184500	71660130	6670	6670	6670	6670	0
9	20231012	184400	71660130	6670	6670	6670	6670	0
10	20231012	184300	71660130	6670	6670	6670	6670	0
11	20231012	184200	71660130	6670	6670	6670	6670	0
12	20231012	184100	71660130	6670	6670	6670	6670	0
13	20231012	184000	71660130	6670	6670	6670	6670	0
14	20231012	183900	71660130	6670	6670	6670	6670	0
15	20231012	183800	71660130	6670	6670	6670	6670	0
16	20231012	183700	71660130	6670	6670	6670	6670	0
17	20231012	183600	71660130	6670	6670	6670	6670	0
18	20231012	183500	71660130	6670	6670	6670	6670	0
19	20231012	183400	71660130	6670	6670	6670	6670	0
20	20231012	183300	71660130	6670	6670	6670	6670	0
21	20231012	183200	71660130	6670	6670	6670	6670	0
22	20231012	183100	71660130	6670	6670	6670	6670	0
23	20231012	183000	71660130	6670	6670	6670	6670	0
24	20231012	182900	71660130	6670	6670	6670	6670	0
25	20231012	182800	71660130	6670	6670	6670	6670	0
26	20231012	182700	71660130	6670	6670	6670	6670	0
27	20231012	182600	71660130	6670	6670	6670	6670	0
28	20231012	182500	71660130	6670	6670	6670	6670	0
29	20231012	182400	71660130	6670	6670	6670	6670	0
30	20231012	182300	71660130	6670	6670	6670	6670	0
31	20231012	182200	71660130	6670	6670	6670	6670	0
32	20231012	182100	71660130	6670	6670	6670	6670	788
33	20231012	182000	71660130	6670	6670	6670	6670	0
34	20231012	181900	71660130	6670	6670	6670	6670	0
35	20231012	181800	71660130	6670	6670	6670	6670	0
36	20231012	181700	71660130	6670	6670	6670	6670	0
37	20231012	181600	71660130	6670	6670	6670	6670	0
38	20231012	181500	71660130	6670	6670	6670	6670	0
39	20231012	181400	71660130	6670	6670	6670	6670	0
40	20231012	181300	71660130	6670	6670	6670	6670	0
41	20231012	181200	71660130	6670	6670	6670	6670	0
42	20231012	181100	71660130	6670	6670	6670	6670	0
43	20231012	181000	71660130	6670	6670	6670	6670	0
44	20231012	180900	71660130	6670	6670	6670	6670	0
45	20231012	180800	71660130	6670	6670	6670	6670	0
46	20231012	180700	71660130	6670	6670	6670	6670	0
47	20231012	180600	71660130	6670	6670	6670	6670	0
48	20231012	180500	71660130	6670	6670	6670	6670	0
49	20231012	180400	71660130	6670	6670	6670	6670	0
50	20231012	180300	71660130	6670	6670	6670	6670	0
51	20231012	180200	71660130	6670	6670	6670	6670	0
52	20231012	180100	71660130	6670	6670	6670	6670	0
53	20231012	180000	71660130	6670	6670	6670	6670	0
54	20231012	175900	71660130	6670	6670	6670	6670	0
55	20231012	175800	71660130	6670	6670	6670	6670	0
56	20231012	175700	71660130	6670	6670	6670	6670	0
57	20231012	175600	71660130	6670	6670	6670	6670	0
58	20231012	175500	71660130	6670	6670	6670	6670	0
59	20231012	175400	71660130	6670	6670	6670	6670	0
60	20231012	175300	71660130	6670	6670	6670	6670	0
61	20231012	175200	71660130	6670	6670	6670	6670	0
62	20231012	175100	71660130	6670	6670	6670	6670	788
63	20231012	175000	71660130	6670	6670	6670	6670	0
64	20231012	174900	71660130	6670	6670	6670	6670	0
65	20231012	174800	71660130	6670	6670	6670	6670	0
66	20231012	174700	71660130	6670	6670	6670	6670	0
67	20231012	174600	71660130	6670	6670	6670	6670	0
68	20231012	174500	71660130	6670	6670	6670	6670	0
69	20231012	174400	71660130	6670	6670	6670	6670	0
70	20231012	174300	71660130	6670	6670	6670	6670	0
71	20231012	174200	71660130	6670	6670	6670	6670	0
72	20231012	174100	71660130	6670	6670	6670	6670	0
73	20231012	174000	71660130	6670	6670	6670	6670	0
74	20231012	173900	71660130	6670	6670	6670	6670	0
75	20231012	173800	71660130	6670	6670	6670	6670	0
76	20231012	173700	71660130	6670	6670	6670	6670	0
77	20231012	173600	71660130	6670	6670	6670	6670	0
78	20231012	173500	71660130	6670	6670	6670	6670	0
79	20231012	173400	71660130	6670	6670	6670	6670	0
80	20231012	173300	71660130	6670	6670	6670	6670	0
81	20231012	173200	71660130	6670	6670	6670	6670	0
82	20231012	173100	71660130	6670	6670	6670	6670	0
83	20231012	173000	71660130	6670	6670	6670	6670	0
84	20231012	172900	71660130	6670	6670	6670	6670	0
85	20231012	172800	71660130	6670	6670	6670	6670	0
86	20231012	172700	71660130	6670	6670	6670	6670	0
87	20231012	172600	71660130	6670	6670	6670	6670	0
88	20231012	172500	71660130	6670	6670	6670	6670	0
89	20231012	172400	71660130	6670	6670	6670	6670	0
90	20231012	172300	71660130	6670	6670	6670	6670	0
91	20231012	172200	71660130	6670	6670	6670	6670	0
92	20231012	172100	71660130	6670	6670	6670	6670	788
93	20231012	172000	71660130	6670	6670	6670	6670	0
94	20231012	171900	71660130	6670	6670	6670	6670	0
95	20231012	171800	71660130	6670	6670	6670	6670	0
96	20231012	171700	71660130	6670	6670	6670	6670	0
97	20231012	171600	71660130	6670	6670	6670	6670	0
98	20231012	171500	71660130	6670	6670	6670	6670	0
99	20231012	171400	71660130	6670	6670	6670	6670	0
100	20231012	171300	71660130	6670	6670	6670	6670	0
101	20231012	171200	71660130	6670	6670	6670	6670	0
102	20231012	171100	71660130	6670	6670	6670	6670	0
103	20231012	171000	71660130	6670	6670	6670	6670	0
104	20231012	170900	71660130	6670	6670	6670	6670	0
105	20231012	170800	71660130	6670	6670	6670	6670	0
106	20231012	170700	71660130	6670	6670	6670	6670	0
107	20231012	170600	71660130	6670	6670	6670	6670	0
108	20231012	170500	71660130	6670	6670	6670	6670	0
109	20231012	170400	71660130	6670	6670	6670	6670	0
110	20231012	170300	71660130	6670	6670	6670	6670	0
111	20231012	170200	71660130	6670	6670	6670	6670	0
112	20231012	170100	71660130	6670	6670	6670	6670	0
113	20231012	170000	71660130	6670	6670	6670	6670	0
114	20231012	165900	71660130	6670	6670	6670	6670	0
115	20231012	165800	71660130	6670	6670	6670	6670	0
116	20231012	165700	71660130	6670	6670	6670	6670	0
117	20231012	165600	71660130	6670	6670	6670	6670	0
118	20231012	165500	71660130	6670	6670	6670	6670	0
119	20231012	165400	71660130	6670	6670	6670	6670	0
120	20231012	165300	71660130	6670	6670	6670	6670	0
121	20231012	165200	71660130	6670	6670	6670	6670	0
122	20231012	165100	71660130	6670	6670	6670	6670	788
123	20231012	165000	71660130	6670	6670	6670	6670	0
124	20231012	164900	71660130	6670	6670	6670	6670	0
125	20231012	164800	71660130	6670	6670	6670	6670	0
126	20231012	164700	71660130	6670	6670	6670	6670	0
127	20231012	164600	71660130	6670	6670	6670	6670	0
128	20231012	164500	71660130	6670	6670	6670	6670	0
129	20231012	164400	71660130	6670	6670	6670	6670	0
130	20231012	164300	71660130	6670	6670	6670	6670	0
131	20231012	164200	71660130	6670	6670	6670	6670	0
132	20231012	164100	71660130	6670	6670	6670	6670	0
133	20231012	164000	71660130	6670	6670	6670	6670	0
134	20231012	163900	71660130	6670	6670	6670	6670	0
135	20231012	163800	71660130	6670	6670	6670	6670	0
136	20231012	163700	71660130	6670	6670	6670	6670	0
137	20231012	163600	71660130	6670	6670	6670	6670	0
138	20231012	163500	71660130	6670	6670	6670	6670	0
139	20231012	163400	71660130	6670	6670	6670	6670	0
140	20231012	163300	71660130	6670	6670	6670	6670	0
141	20231012	163200	71660130	6670	6670	6670	6670	0
142	20231012	163100	71660130	6670	6670	6670	6670	0
143	20231012	163000	71660130	6670	6670	6670	6670	0
144	20231012	162900	71660130	6670	6670	6670	6670	0
145	20231012	162800	71660130	6670	6670	6670	6670	0
146	20231012	162700	71660130	6670	6670	6670	6670	0
147	20231012	162600	71660130	6670	6670	6670	6670	0
148	20231012	162500	71660130	6670	6670	6670	6670	0
149	20231012	162400	71660130	6670	6670	6670	6670	0
150	20231012	162300	71660130	6670	6670	6670	6670	0
151	20231012	162200	71660130	6670	6670	6670	6670	0
152	20231012	162100	71660130	6670	6670	6670	6670	788
153	20231012	162000	71660130	6670	6670	6670	6670	0
154	20231012	161900	71660130	6670	6670	6670	6670	0
155	20231012	161800	71660130	6670	6670	6670	6670	0
156	20231012	161700	71660130	6670	6670	6670	6670	0
157	20231012	161600	71660130	6670	6670	6670	6670	0
158	20231012	161500	71660130	6670	6670	6670	6670	0
159	20231012	161400	71660130	6670	6670	6670	6670	0
160	20231012	161300	71660130	6670	6670	6670	6670	0
161	20231012	161200	71660130	6670	6670	6670	6670	0
162	20231012	161100	71660130	6670	6670	6670	6670	0
163	20231012	161000	71660130	6670	6670	6670	6670	0
164	20231012	160900	71660130	6670	6670	6670	6670	0
165	20231012	160800	71660130	6670	6670	6670	6670	0
166	20231012	160700	71660130	6670	6670	6670	6670	0
167	20231012	160600	71660130	6670	6670	6670	6670	0
168	20231012	160500	71660130	6670	6670	6670	6670	0
169	20231012	160400	71660130	6670	6670	6670	6670	0
170	20231012	160300	71660130	6670	6670	6670	6670	0
171	20231012	160200	71660130	6670	6670	6670	6670	0
172	20231012	160100	71660130	6670	6670	6670	6670	0
173	20231012	160000	71660130	6670	6670	6670	6670	0
174	20231012	155900	71660130	6670	6670	6670	6670	0
175	20231012	155800	71660130	6670	6670	6670	6670	0
176	20231012	155700	71660130	6670	6670	6670	6670	0
177	20231012	155600	71660130	6670	6670	6670	6670	0
178	20231012	155500	71660130	6670	6670	6670	6670	0
179	20231012	155400	71660130	6670	6670	6670	6670	0
180	20231012	155300	71660130	6670	6670	6670	6670	0
181	20231012	155200	71660130	6670	6670	6670	6670	0
182	20231012	155100	71660130	6670	6670	6670	6670	788
183	20231012	155000	71660130	6670	6670	6670	6670	0
184	20231012	154900	71660130	6670	6670	6670	6670	0
185	20231012	154800	71660130	6670	6670	6670	6670	0
186	20231012	154700	71660130	6670	6670	6670	6670	0
187	20231012	154600	71660130	6670	6670	6670	6670	0
188	20231012	154500	71660130	6670	6670	6670	6670	0
189	20231012	154400	71660130	6670	6670	6670	6670	0
190	20231012	154300	71660130	6670	6670	6670	6670	0
191	20231012	154200	71660130	6670	6670	6670	6670	0
192	20231012	154100	71660130	6670	6670	6670	6670	0
193	20231012	154000	71660130	6670	6670	6670	6670	0
194	20231012	153900	71660130	6670	6670	6670	6670	0
195	20231012	153800	71660130	6670	6670	6670	6670	0
196	20231012	153700	71660130	6670	6670	6670	6670	0
197	20231012	153600	71660130	6670	6670	6670	6670	0
198	20231012	153500	71660130	6670	6670	6670	6670	0
199	20231012	153400	71660130	6670	6670	6670	6670	0
200	20231012	153300	71660130	6670	6670	6670	6670	0
201	20231012	153200	71660130	6670	6670	6670	6670	0
202	20231012	153100	71660130	6670	6670	6670	6670	0
203	20231012	153000	71660130	6670	6670	6670	6670	788
204	20231012	152900	66404170	6670	6670	6670	6670	0
205	20231012	152800	66404170	6670	6670	6670	6670	0
206	20231012	152700	66404170	6670	6670	6670	6670	0
207	20231012	152600	66404170	6670	6670	6670	6670	0
208	20231012	152500	66404170	6670	6670	6670	6670	0
209	20231012	152400	66404170	6670	6670	6670	6670	0
210	20231012	152300	66404170	6670	6670	6670	6670	0
211	20231012	152200	66404170	6670	6670	6670	6670	0
212	20231012	152100	66404170	6670	6670	6670	6670	0
213	20231012	152000	66404170	6670	6670	6670	6670	0
214	20231012	151900	66404170	6670	6660	6670	6650	394
215	20231012	151800	63779930	6650	6650	6660	6640	694
216	20231012	151700	59164420	6650	6650	6650	6650	110
217	20231012	151600	58432920	6640	6640	6640	6640	1
218	20231012	151500	58426280	6650	6650	6650	6640	400
219	20231012	151400	55767280	6640	6640	6640	6640	20
220	20231012	151300	55634480	6650	6650	6650	6650	0
221	20231012	151200	55634480	6650	6650	6650	6650	0
222	20231012	151100	55634480	6650	6650	6650	6650	0
223	20231012	151000	55634480	6650	6650	6650	6650	170
224	20231012	150900	54503980	6650	6650	6650	6640	5
225	20231012	150800	54470760	6650	6640	6650	6640	16
226	20231012	150700	54364470	6650	6640	6650	6640	150
227	20231012	150600	53366980	6650	6650	6650	6650	0
228	20231012	150500	53366980	6650	6640	6650	6640	200
229	20231012	150400	52037540	6640	6640	6640	6640	0
230	20231012	150300	52037540	6640	6640	6640	6630	201
231	20231012	150200	50702910	6630	6630	6640	6630	71
232	20231012	150100	50232110	6640	6640	6640	6640	0
233	20231012	150000	50232110	6640	6640	6640	6640	0
234	20231012	145900	50232110	6640	6640	6640	6640	0
235	20231012	145800	50232110	6640	6640	6640	6640	1
236	20231012	145700	50225470	6640	6640	6640	6640	0
237	20231012	145600	50225470	6640	6640	6640	6640	0
238	20231012	145500	50225470	6640	6640	6640	6640	1
239	20231012	145400	50218830	6640	6640	6640	6640	0
240	20231012	145300	50218830	6640	6640	6640	6640	1
241	20231012	145200	50212190	6630	6630	6630	6630	1
242	20231012	145100	50205560	6640	6640	6640	6640	0
243	20231012	145000	50205560	6640	6630	6640	6630	100
244	20231012	144900	49541570	6620	6620	6620	6620	10
245	20231012	144800	49475370	6640	6640	6640	6640	0
246	20231012	144700	49475370	6640	6640	6640	6640	0
247	20231012	144600	49475370	6640	6630	6640	6630	51
248	20231012	144500	49136740	6640	6610	6640	6610	510
249	20231012	144400	45756810	6610	6610	6610	6610	991
250	20231012	144300	39206300	6610	6610	6610	6610	0
251	20231012	144200	39206300	6610	6610	6610	6610	0
252	20231012	144100	39206300	6610	6610	6610	6610	0
253	20231012	144000	39206300	6610	6610	6610	6610	400
254	20231012	143900	36562300	6610	6610	6610	6610	0
255	20231012	143800	36562300	6610	6610	6610	6610	1
256	20231012	143700	36555690	6610	6610	6610	6610	2
257	20231012	143600	36542470	6620	6620	6620	6620	0
258	20231012	143500	36542470	6620	6620	6620	6620	0
259	20231012	143400	36542470	6620	6620	6620	6620	0
260	20231012	143300	36542470	6620	6620	6620	6620	0
261	20231012	143200	36542470	6620	6620	6620	6620	0
262	20231012	143100	36542470	6620	6620	6620	6620	0
263	20231012	143000	36542470	6620	6620	6620	6620	0
264	20231012	142900	36542470	6620	6620	6620	6620	10
265	20231012	142800	36476270	6620	6620	6620	6620	5
266	20231012	142700	36443170	6610	6610	6610	6610	0
267	20231012	142600	36443170	6610	6610	6610	6610	0
268	20231012	142500	36443170	6610	6610	6610	6610	0
269	20231012	142400	36443170	6610	6610	6610	6610	0
270	20231012	142300	36443170	6610	6610	6610	6610	1
271	20231012	142200	36436560	6610	6610	6610	6610	1
272	20231012	142100	36429950	6620	6620	6620	6620	0
273	20231012	142000	36429950	6620	6620	6620	6620	0
274	20231012	141900	36429950	6620	6620	6620	6620	0
275	20231012	141800	36429950	6620	6620	6620	6620	0
276	20231012	141700	36429950	6620	6620	6620	6620	0
277	20231012	141600	36429950	6620	6620	6620	6620	0
278	20231012	141500	36429950	6620	6620	6620	6620	0
279	20231012	141400	36429950	6620	6620	6620	6620	0
280	20231012	141300	36429950	6620	6620	6620	6620	90
281	20231012	141200	35834150	6620	6620	6620	6620	0
282	20231012	141100	35834150	6620	6620	6620	6620	0
283	20231012	141000	35834150	6620	6620	6620	6620	0
284	20231012	140900	35834150	6620	6620	6620	6620	0
285	20231012	140800	35834150	6620	6620	6620	6620	0
286	20231012	140700	35834150	6620	6620	6620	6620	0
287	20231012	140600	35834150	6620	6620	6620	6620	0
288	20231012	140500	35834150	6620	6620	6620	6620	0
289	20231012	140400	35834150	6620	6620	6620	6620	0
290	20231012	140300	35834150	6620	6620	6620	6620	0
291	20231012	140200	35834150	6620	6620	6620	6620	0
292	20231012	140100	35834150	6620	6620	6620	6620	0
293	20231012	140000	35834150	6620	6620	6620	6620	14
294	20231012	135900	35741470	6620	6620	6620	6620	0
295	20231012	135800	35741470	6620	6620	6620	6620	1
296	20231012	135700	35734850	6620	6620	6620	6620	0
297	20231012	135600	35734850	6620	6620	6620	6620	15
298	20231012	135500	35635550	6630	6630	6630	6630	0
299	20231012	135400	35635550	6630	6630	6630	6630	2
300	20231012	135300	35622290	6620	6620	6620	6620	0
301	20231012	135200	35622290	6620	6620	6620	6620	0
302	20231012	135100	35622290	6620	6620	6620	6620	0
303	20231012	135000	35622290	6620	6620	6620	6620	3
304	20231012	134900	35602430	6630	6630	6630	6630	0
305	20231012	134800	35602430	6630	6630	6630	6630	0
306	20231012	134700	35602430	6630	6630	6630	6630	0
307	20231012	134600	35602430	6630	6630	6630	6630	0
308	20231012	134500	35602430	6630	6630	6630	6630	0
309	20231012	134400	35602430	6630	6630	6630	6630	2
310	20231012	134300	35589170	6620	6620	6620	6620	0
311	20231012	134200	35589170	6620	6620	6620	6620	0
312	20231012	134100	35589170	6620	6620	6620	6620	0
313	20231012	134000	35589170	6620	6620	6620	6620	40
314	20231012	133900	35324370	6620	6620	6620	6620	0
315	20231012	133800	35324370	6620	6620	6620	6620	0
316	20231012	133700	35324370	6620	6620	6620	6620	0
317	20231012	133600	35324370	6620	6620	6620	6620	20
318	20231012	133500	35191970	6620	6620	6620	6620	10
319	20231012	133400	35125770	6630	6630	6630	6630	0
320	20231012	133300	35125770	6630	6630	6630	6630	0
321	20231012	133200	35125770	6630	6630	6630	6630	0
322	20231012	133100	35125770	6630	6630	6630	6630	40
323	20231012	133000	34860570	6630	6630	6630	6630	0
324	20231012	132900	34860570	6630	6630	6630	6630	200
325	20231012	132800	33534570	6630	6630	6630	6630	2
326	20231012	132700	33521310	6620	6620	6620	6620	0
327	20231012	132600	33521310	6620	6620	6620	6620	0
328	20231012	132500	33521310	6620	6620	6620	6620	9
329	20231012	132400	33461730	6620	6620	6620	6620	0
330	20231012	132300	33461730	6620	6620	6620	6620	0
331	20231012	132200	33461730	6620	6620	6620	6620	0
332	20231012	132100	33461730	6620	6620	6620	6620	0
333	20231012	132000	33461730	6620	6620	6620	6620	0
334	20231012	131900	33461730	6620	6620	6620	6620	15
335	20231012	131800	33362430	6620	6620	6620	6620	0
336	20231012	131700	33362430	6620	6620	6620	6620	0
337	20231012	131600	33362430	6620	6620	6620	6620	0
338	20231012	131500	33362430	6620	6620	6620	6620	0
339	20231012	131400	33362430	6620	6620	6620	6620	0
340	20231012	131300	33362430	6620	6620	6620	6620	0
341	20231012	131200	33362430	6620	6620	6620	6620	0
342	20231012	131100	33362430	6620	6620	6620	6620	3
343	20231012	131000	33342570	6630	6630	6630	6630	0
344	20231012	130900	33342570	6630	6630	6630	6630	0
345	20231012	130800	33342570	6630	6630	6630	6630	0
346	20231012	130700	33342570	6630	6630	6630	6630	0
347	20231012	130600	33342570	6630	6630	6630	6630	0
348	20231012	130500	33342570	6630	6630	6630	6630	0
349	20231012	130400	33342570	6630	6630	6630	6630	0
350	20231012	130300	33342570	6630	6630	6630	6630	0
351	20231012	130200	33342570	6630	6630	6630	6630	0
352	20231012	130100	33342570	6630	6630	6630	6630	0
353	20231012	130000	33342570	6630	6630	6630	6630	2
354	20231012	125900	33329310	6610	6630	6630	6610	9
355	20231012	125800	33269720	6630	6630	6630	6630	0
356	20231012	125700	33269720	6630	6630	6630	6630	0
357	20231012	125600	33269720	6630	6630	6630	6630	0
358	20231012	125500	33269720	6630	6630	6630	6630	0
359	20231012	125400	33269720	6630	6630	6630	6630	0
360	20231012	125300	33269720	6630	6630	6630	6630	45
361	20231012	125200	32971370	6630	6630	6630	6630	45
362	20231012	125100	32673020	6620	6620	6620	6620	15
363	20231012	125000	32573720	6620	6620	6620	6620	31
364	20231012	124900	32368500	6630	6630	6630	6630	0
365	20231012	124800	32368500	6630	6630	6630	6630	100
366	20231012	124700	31705500	6630	6620	6630	6620	507
367	20231012	124600	28346840	6620	6620	6620	6620	3
368	20231012	124500	28326980	6610	6610	6610	6610	1
369	20231012	124400	28320370	6610	6610	6610	6610	0
370	20231012	124300	28320370	6610	6610	6610	6610	0
371	20231012	124200	28320370	6610	6610	6610	6610	0
372	20231012	124100	28320370	6610	6610	6610	6610	0
373	20231012	124000	28320370	6610	6610	6610	6610	2
374	20231012	123900	28307150	6610	6610	6610	6610	0
375	20231012	123800	28307150	6610	6610	6610	6610	0
376	20231012	123700	28307150	6610	6610	6610	6610	0
377	20231012	123600	28307150	6610	6610	6610	6610	0
378	20231012	123500	28307150	6610	6610	6610	6610	0
379	20231012	123400	28307150	6610	6610	6610	6610	0
380	20231012	123300	28307150	6610	6610	6610	6610	1
381	20231012	123200	28300540	6620	6620	6620	6620	0
382	20231012	123100	28300540	6620	6620	6620	6620	0
383	20231012	123000	28300540	6620	6620	6620	6620	0
384	20231012	122900	28300540	6620	6620	6620	6620	1
385	20231012	122800	28293920	6610	6610	6610	6610	0
386	20231012	122700	28293920	6610	6610	6610	6610	0
387	20231012	122600	28293920	6610	6610	6610	6610	1
388	20231012	122500	28287310	6620	6620	6620	6620	0
389	20231012	122400	28287310	6620	6610	6620	6610	12
390	20231012	122300	28207980	6620	6620	6620	6620	0
391	20231012	122200	28207980	6620	6620	6620	6620	0
392	20231012	122100	28207980	6620	6620	6620	6620	0
393	20231012	122000	28207980	6620	6620	6620	6620	0
394	20231012	121900	28207980	6620	6620	6620	6620	0
395	20231012	121800	28207980	6620	6620	6620	6620	0
396	20231012	121700	28207980	6620	6620	6620	6620	0
397	20231012	121600	28207980	6620	6620	6620	6620	99
398	20231012	121500	27552600	6610	6610	6610	6610	1
399	20231012	121400	27545990	6600	6600	6600	6600	0
400	20231012	121300	27545990	6600	6600	6600	6600	0
401	20231012	121200	27545990	6600	6600	6600	6600	0
402	20231012	121100	27545990	6600	6600	6600	6600	0
403	20231012	121000	27545990	6600	6600	6600	6600	0
404	20231012	120900	27545990	6600	6600	6600	6600	0
405	20231012	120800	27545990	6600	6600	6600	6600	0
406	20231012	120700	27545990	6600	6600	6600	6600	0
407	20231012	120600	27545990	6600	6600	6600	6600	15
408	20231012	120500	27446990	6610	6610	6610	6610	0
409	20231012	120400	27446990	6610	6610	6610	6610	0
410	20231012	120300	27446990	6610	6610	6610	6610	0
411	20231012	120200	27446990	6610	6610	6610	6610	0
412	20231012	120100	27446990	6610	6610	6610	6610	3
413	20231012	120000	27427160	6620	6620	6620	6620	0
414	20231012	115900	27427160	6620	6620	6620	6620	0
415	20231012	115800	27427160	6620	6620	6620	6620	0
416	20231012	115700	27427160	6620	6620	6620	6620	0
417	20231012	115600	27427160	6620	6620	6620	6620	0
418	20231012	115500	27427160	6620	6620	6620	6620	0
419	20231012	115400	27427160	6620	6620	6620	6620	0
420	20231012	115300	27427160	6620	6620	6620	6620	0
421	20231012	115200	27427160	6620	6620	6620	6620	0
422	20231012	115100	27427160	6620	6620	6620	6620	0
423	20231012	115000	27427160	6620	6600	6620	6600	34
424	20231012	114900	27202400	6610	6610	6610	6610	4
425	20231012	114800	27175960	6620	6620	6620	6620	2
426	20231012	114700	27162720	6610	6610	6610	6610	96
427	20231012	114600	26528160	6600	6600	6600	6600	0
428	20231012	114500	26528160	6600	6600	6600	6600	0
429	20231012	114400	26528160	6600	6600	6600	6600	0
430	20231012	114300	26528160	6600	6600	6600	6600	0
431	20231012	114200	26528160	6600	6600	6610	6600	241
432	20231012	114100	24935180	6600	6600	6600	6600	0
433	20231012	114000	24935180	6600	6600	6600	6600	4
434	20231012	113900	24908780	6600	6600	6600	6600	3
435	20231012	113800	24888980	6610	6610	6610	6610	0
436	20231012	113700	24888980	6610	6610	6610	6610	0
437	20231012	113600	24888980	6610	6610	6610	6610	0
438	20231012	113500	24888980	6610	6610	6610	6610	0
439	20231012	113400	24888980	6610	6610	6610	6610	17
440	20231012	113300	24776610	6610	6610	6610	6610	0
441	20231012	113200	24776610	6610	6610	6610	6610	0
442	20231012	113100	24776610	6610	6610	6610	6610	0
443	20231012	113000	24776610	6610	6610	6610	6610	0
444	20231012	112900	24776610	6610	6610	6610	6610	0
445	20231012	112800	24776610	6610	6610	6610	6610	0
446	20231012	112700	24776610	6610	6610	6610	6610	0
447	20231012	112600	24776610	6610	6610	6610	6610	0
448	20231012	112500	24776610	6610	6610	6610	6610	0
449	20231012	112400	24776610	6610	6600	6610	6600	30
450	20231012	112300	24578460	6610	6610	6610	6610	0
451	20231012	112200	24578460	6610	6610	6610	6610	3
452	20231012	112100	24558630	6600	6600	6600	6600	0
453	20231012	112000	24558630	6600	6600	6600	6600	3
454	20231012	111900	24538830	6600	6600	6600	6600	0
455	20231012	111800	24538830	6600	6600	6600	6600	0
456	20231012	111700	24538830	6600	6600	6600	6600	0
457	20231012	111600	24538830	6600	6600	6600	6600	0
458	20231012	111500	24538830	6600	6600	6600	6600	0
459	20231012	111400	24538830	6600	6600	6600	6600	0
460	20231012	111300	24538830	6600	6600	6600	6600	0
461	20231012	111200	24538830	6600	6600	6600	6600	3
462	20231012	111100	24519030	6600	6600	6600	6600	0
463	20231012	111000	24519030	6600	6600	6600	6600	0
464	20231012	110900	24519030	6600	6590	6600	6590	429
465	20231012	110800	21687650	6580	6580	6580	6580	4
466	20231012	110700	21661330	6580	6580	6580	6580	0
467	20231012	110600	21661330	6580	6580	6580	6580	0
468	20231012	110500	21661330	6580	6580	6580	6580	0
469	20231012	110400	21661330	6580	6580	6580	6580	0
470	20231012	110300	21661330	6580	6580	6580	6580	0
471	20231012	110200	21661330	6580	6580	6580	6580	0
472	20231012	110100	21661330	6580	6580	6580	6580	0
473	20231012	110000	21661330	6580	6580	6580	6580	0
474	20231012	105900	21661330	6580	6580	6580	6580	0
475	20231012	105800	21661330	6580	6580	6580	6580	0
476	20231012	105700	21661330	6580	6570	6580	6570	187
477	20231012	105600	20432580	6570	6570	6570	6570	20
478	20231012	105500	20301180	6570	6570	6570	6570	50
479	20231012	105400	19972680	6570	6570	6570	6570	7
480	20231012	105300	19926690	6570	6570	6570	6570	0
481	20231012	105200	19926690	6570	6570	6570	6570	0
482	20231012	105100	19926690	6570	6570	6570	6570	0
483	20231012	105000	19926690	6570	6590	6590	6570	20
484	20231012	104900	19795090	6590	6580	6590	6570	1090
485	20231012	104800	12629940	6590	6590	6590	6590	0
486	20231012	104700	12629940	6590	6590	6590	6590	0
487	20231012	104600	12629940	6590	6580	6590	6580	2
488	20231012	104500	12616770	6590	6590	6590	6590	0
489	20231012	104400	12616770	6590	6590	6590	6590	0
490	20231012	104300	12616770	6590	6590	6590	6590	0
491	20231012	104200	12616770	6590	6590	6590	6590	0
492	20231012	104100	12616770	6590	6590	6590	6590	0
493	20231012	104000	12616770	6590	6580	6590	6580	20
494	20231012	103900	12485150	6580	6580	6580	6580	6
495	20231012	103800	12445670	6580	6580	6580	6580	6
496	20231012	103700	12406190	6570	6570	6570	6570	0
497	20231012	103600	12406190	6570	6570	6570	6570	0
498	20231012	103500	12406190	6570	6570	6570	6570	0
499	20231012	103400	12406190	6570	6570	6570	6570	0
500	20231012	103300	12406190	6570	6580	6580	6570	3
501	20231012	103200	12386460	6590	6590	6590	6590	0
502	20231012	103100	12386460	6590	6590	6590	6590	0
503	20231012	103000	12386460	6590	6590	6590	6590	0
504	20231012	102900	12386460	6590	6590	6590	6590	0
505	20231012	102800	12386460	6590	6590	6590	6590	0
506	20231012	102700	12386460	6590	6590	6590	6590	0
507	20231012	102600	12386460	6590	6590	6590	6590	0
508	20231012	102500	12386460	6590	6590	6590	6590	0
509	20231012	102400	12386460	6590	6590	6590	6590	0
510	20231012	102300	12386460	6590	6580	6590	6580	30
511	20231012	102200	12189010	6570	6570	6570	6570	0
512	20231012	102100	12189010	6570	6570	6570	6570	0
513	20231012	102000	12189010	6570	6570	6570	6570	0
514	20231012	101900	12189010	6570	6570	6570	6570	0
515	20231012	101800	12189010	6570	6570	6570	6570	0
516	20231012	101700	12189010	6570	6570	6570	6570	0
517	20231012	101600	12189010	6570	6570	6570	6570	0
518	20231012	101500	12189010	6570	6570	6570	6570	32
519	20231012	101400	11978770	6570	6570	6570	6570	0
520	20231012	101300	11978770	6570	6570	6570	6570	0
521	20231012	101200	11978770	6570	6560	6570	6560	20
522	20231012	101100	11847380	6570	6570	6570	6570	0
523	20231012	101000	11847380	6570	6570	6570	6570	80
524	20231012	100900	11321780	6570	6570	6570	6570	0
525	20231012	100800	11321780	6570	6570	6570	6570	0
526	20231012	100700	11321780	6570	6570	6570	6570	0
527	20231012	100600	11321780	6570	6570	6570	6570	0
528	20231012	100500	11321780	6570	6570	6570	6570	0
529	20231012	100400	11321780	6570	6570	6570	6570	0
530	20231012	100300	11321780	6570	6570	6570	6570	20
531	20231012	100200	11190380	6570	6570	6570	6570	0
532	20231012	100100	11190380	6570	6570	6570	6570	5
533	20231012	100000	11157530	6580	6580	6580	6580	0
534	20231012	095900	11157530	6580	6580	6580	6580	0
535	20231012	095800	11157530	6580	6580	6580	6580	2
536	20231012	095700	11144370	6570	6570	6570	6570	0
537	20231012	095600	11144370	6570	6570	6570	6570	4
538	20231012	095500	11118090	6570	6570	6570	6570	0
539	20231012	095400	11118090	6570	6570	6570	6570	1
540	20231012	095300	11111520	6570	6560	6570	6560	6
541	20231012	095200	11072110	6570	6570	6570	6570	25
542	20231012	095100	10907860	6580	6580	6580	6580	27
543	20231012	095000	10730200	6580	6580	6580	6580	0
544	20231012	094900	10730200	6580	6580	6580	6580	0
545	20231012	094800	10730200	6580	6580	6580	6580	0
546	20231012	094700	10730200	6580	6580	6580	6580	0
547	20231012	094600	10730200	6580	6580	6580	6580	0
548	20231012	094500	10730200	6580	6580	6580	6580	0
549	20231012	094400	10730200	6580	6580	6580	6580	0
550	20231012	094300	10730200	6580	6580	6580	6580	0
551	20231012	094200	10730200	6580	6580	6580	6580	0
552	20231012	094100	10730200	6580	6580	6580	6580	0
553	20231012	094000	10730200	6580	6580	6580	6580	0
554	20231012	093900	10730200	6580	6580	6580	6580	0
555	20231012	093800	10730200	6580	6580	6580	6580	6
556	20231012	093700	10690720	6580	6580	6580	6580	2
557	20231012	093600	10677560	6570	6570	6570	6570	1
558	20231012	093500	10670990	6560	6560	6560	6560	0
559	20231012	093400	10670990	6560	6560	6560	6560	0
560	20231012	093300	10670990	6560	6560	6560	6560	395
561	20231012	093200	8079790	6560	6560	6560	6560	103
562	20231012	093100	7404110	6560	6560	6560	6560	0
563	20231012	093000	7404110	6560	6560	6560	6560	335
564	20231012	092900	5206510	6560	6560	6560	6560	0
565	20231012	092800	5206510	6560	6560	6560	6560	164
566	20231012	092700	4130670	6570	6570	6570	6570	0
567	20231012	092600	4130670	6570	6570	6570	6570	100
568	20231012	092500	3473670	6580	6580	6580	6580	5
569	20231012	092400	3440770	6580	6580	6580	6580	0
570	20231012	092300	3440770	6580	6580	6580	6580	34
571	20231012	092200	3217050	6590	6590	6590	6590	1
572	20231012	092100	3210460	6590	6590	6590	6590	0
573	20231012	092000	3210460	6590	6590	6590	6590	0
574	20231012	091900	3210460	6590	6580	6590	6580	6
575	20231012	091800	3170970	6580	6580	6580	6580	0
576	20231012	091700	3170970	6580	6580	6580	6580	0
577	20231012	091600	3170970	6580	6580	6580	6580	4
578	20231012	091500	3144650	6580	6580	6580	6580	0
579	20231012	091400	3144650	6580	6580	6580	6580	1
580	20231012	091300	3138070	6600	6580	6600	6580	25
581	20231012	091200	2973370	6570	6570	6570	6570	0
582	20231012	091100	2973370	6570	6570	6570	6570	0
583	20231012	091000	2973370	6570	6570	6570	6570	0
584	20231012	090900	2973370	6570	6570	6570	6570	10
585	20231012	090800	2907670	6560	6560	6560	6560	0
586	20231012	090700	2907670	6560	6560	6560	6560	0
587	20231012	090600	2907670	6560	6560	6560	6560	0
588	20231012	090500	2907670	6560	6560	6560	6560	0
589	20231012	090400	2907670	6560	6560	6560	6560	20
590	20231012	090300	2776470	6580	6580	6580	6580	0
591	20231012	090200	2776470	6580	6580	6580	6580	0
592	20231012	090100	2776470	6580	6580	6580	6580	15
593	20231012	090000	2677770	6610	6580	6610	6580	406