KissMeData/216400/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	202100	40466580	9680	9680	9680	9680	10
3	20231010	202000	40466580	9680	9680	9680	9680	0
4	20231010	201900	40466580	9680	9680	9680	9680	0
5	20231010	201800	40466580	9680	9680	9680	9680	0
6	20231010	201700	40466580	9680	9680	9680	9680	0
7	20231010	201600	40466580	9680	9680	9680	9680	0
8	20231010	201500	40466580	9680	9680	9680	9680	0
9	20231010	201400	40466580	9680	9680	9680	9680	0
10	20231010	201300	40466580	9680	9680	9680	9680	0
11	20231010	201200	40466580	9680	9680	9680	9680	0
12	20231010	201100	40466580	9680	9680	9680	9680	0
13	20231010	201000	40466580	9680	9680	9680	9680	0
14	20231010	200900	40466580	9680	9680	9680	9680	0
15	20231010	200800	40466580	9680	9680	9680	9680	0
16	20231010	200700	40466580	9680	9680	9680	9680	0
17	20231010	200600	40466580	9680	9680	9680	9680	0
18	20231010	200500	40466580	9680	9680	9680	9680	0
19	20231010	200400	40466580	9680	9680	9680	9680	0
20	20231010	200300	40466580	9680	9680	9680	9680	0
21	20231010	200200	40466580	9680	9680	9680	9680	0
22	20231010	200100	40466580	9680	9680	9680	9680	0
23	20231010	200000	40466580	9680	9680	9680	9680	0
24	20231010	195900	40466580	9680	9680	9680	9680	0
25	20231010	195800	40466580	9680	9680	9680	9680	0
26	20231010	195700	40466580	9680	9680	9680	9680	0
27	20231010	195600	40466580	9680	9680	9680	9680	0
28	20231010	195500	40466580	9680	9680	9680	9680	0
29	20231010	195400	40466580	9680	9680	9680	9680	0
30	20231010	195300	40466580	9680	9680	9680	9680	0
31	20231010	195200	40466580	9680	9680	9680	9680	0
32	20231010	195100	40466580	9680	9680	9680	9680	10
33	20231010	195000	40466580	9680	9680	9680	9680	0
34	20231010	194900	40466580	9680	9680	9680	9680	0
35	20231010	194800	40466580	9680	9680	9680	9680	0
36	20231010	194700	40466580	9680	9680	9680	9680	0
37	20231010	194600	40466580	9680	9680	9680	9680	0
38	20231010	194500	40466580	9680	9680	9680	9680	0
39	20231010	194400	40466580	9680	9680	9680	9680	0
40	20231010	194300	40466580	9680	9680	9680	9680	0
41	20231010	194200	40466580	9680	9680	9680	9680	0
42	20231010	194100	40466580	9680	9680	9680	9680	0
43	20231010	194000	40466580	9680	9680	9680	9680	0
44	20231010	193900	40466580	9680	9680	9680	9680	0
45	20231010	193800	40466580	9680	9680	9680	9680	0
46	20231010	193700	40466580	9680	9680	9680	9680	0
47	20231010	193600	40466580	9680	9680	9680	9680	0
48	20231010	193500	40466580	9680	9680	9680	9680	0
49	20231010	193400	40466580	9680	9680	9680	9680	0
50	20231010	193300	40466580	9680	9680	9680	9680	0
51	20231010	193200	40466580	9680	9680	9680	9680	0
52	20231010	193100	40466580	9680	9680	9680	9680	0
53	20231010	193000	40466580	9680	9680	9680	9680	0
54	20231010	192900	40466580	9680	9680	9680	9680	0
55	20231010	192800	40466580	9680	9680	9680	9680	0
56	20231010	192700	40466580	9680	9680	9680	9680	0
57	20231010	192600	40466580	9680	9680	9680	9680	0
58	20231010	192500	40466580	9680	9680	9680	9680	0
59	20231010	192400	40466580	9680	9680	9680	9680	0
60	20231010	192300	40466580	9680	9680	9680	9680	0
61	20231010	192200	40466580	9680	9680	9680	9680	0
62	20231010	192100	40466580	9680	9680	9680	9680	10
63	20231010	192000	40466580	9680	9680	9680	9680	0
64	20231010	191900	40466580	9680	9680	9680	9680	0
65	20231010	191800	40466580	9680	9680	9680	9680	0
66	20231010	191700	40466580	9680	9680	9680	9680	0
67	20231010	191600	40466580	9680	9680	9680	9680	0
68	20231010	191500	40466580	9680	9680	9680	9680	0
69	20231010	191400	40466580	9680	9680	9680	9680	0
70	20231010	191300	40466580	9680	9680	9680	9680	0
71	20231010	191200	40466580	9680	9680	9680	9680	0
72	20231010	191100	40466580	9680	9680	9680	9680	0
73	20231010	191000	40466580	9680	9680	9680	9680	0
74	20231010	190900	40466580	9680	9680	9680	9680	0
75	20231010	190800	40466580	9680	9680	9680	9680	0
76	20231010	190700	40466580	9680	9680	9680	9680	0
77	20231010	190600	40466580	9680	9680	9680	9680	0
78	20231010	190500	40466580	9680	9680	9680	9680	0
79	20231010	190400	40466580	9680	9680	9680	9680	0
80	20231010	190300	40466580	9680	9680	9680	9680	0
81	20231010	190200	40466580	9680	9680	9680	9680	0
82	20231010	190100	40466580	9680	9680	9680	9680	0
83	20231010	190000	40466580	9680	9680	9680	9680	0
84	20231010	185900	40466580	9680	9680	9680	9680	0
85	20231010	185800	40466580	9680	9680	9680	9680	0
86	20231010	185700	40466580	9680	9680	9680	9680	0
87	20231010	185600	40466580	9680	9680	9680	9680	0
88	20231010	185500	40466580	9680	9680	9680	9680	0
89	20231010	185400	40466580	9680	9680	9680	9680	0
90	20231010	185300	40466580	9680	9680	9680	9680	0
91	20231010	185200	40466580	9680	9680	9680	9680	0
92	20231010	185100	40466580	9680	9680	9680	9680	10
93	20231010	185000	40466580	9680	9680	9680	9680	0
94	20231010	184900	40466580	9680	9680	9680	9680	0
95	20231010	184800	40466580	9680	9680	9680	9680	0
96	20231010	184700	40466580	9680	9680	9680	9680	0
97	20231010	184600	40466580	9680	9680	9680	9680	0
98	20231010	184500	40466580	9680	9680	9680	9680	0
99	20231010	184400	40466580	9680	9680	9680	9680	0
100	20231010	184300	40466580	9680	9680	9680	9680	0
101	20231010	184200	40466580	9680	9680	9680	9680	0
102	20231010	184100	40466580	9680	9680	9680	9680	0
103	20231010	184000	40466580	9680	9680	9680	9680	0
104	20231010	183900	40466580	9680	9680	9680	9680	0
105	20231010	183800	40466580	9680	9680	9680	9680	0
106	20231010	183700	40466580	9680	9680	9680	9680	0
107	20231010	183600	40466580	9680	9680	9680	9680	0
108	20231010	183500	40466580	9680	9680	9680	9680	0
109	20231010	183400	40466580	9680	9680	9680	9680	0
110	20231010	183300	40466580	9680	9680	9680	9680	0
111	20231010	183200	40466580	9680	9680	9680	9680	0
112	20231010	183100	40466580	9680	9680	9680	9680	0
113	20231010	183000	40466580	9680	9680	9680	9680	0
114	20231010	182900	40466580	9680	9680	9680	9680	0
115	20231010	182800	40466580	9680	9680	9680	9680	0
116	20231010	182700	40466580	9680	9680	9680	9680	0
117	20231010	182600	40466580	9680	9680	9680	9680	0
118	20231010	182500	40466580	9680	9680	9680	9680	0
119	20231010	182400	40466580	9680	9680	9680	9680	0
120	20231010	182300	40466580	9680	9680	9680	9680	0
121	20231010	182200	40466580	9680	9680	9680	9680	0
122	20231010	182100	40466580	9680	9680	9680	9680	10
123	20231010	182000	40466580	9680	9680	9680	9680	0
124	20231010	181900	40466580	9680	9680	9680	9680	0
125	20231010	181800	40466580	9680	9680	9680	9680	0
126	20231010	181700	40466580	9680	9680	9680	9680	0
127	20231010	181600	40466580	9680	9680	9680	9680	0
128	20231010	181500	40466580	9680	9680	9680	9680	0
129	20231010	181400	40466580	9680	9680	9680	9680	0
130	20231010	181300	40466580	9680	9680	9680	9680	0
131	20231010	181200	40466580	9680	9680	9680	9680	0
132	20231010	181100	40466580	9680	9680	9680	9680	0
133	20231010	181000	40466580	9680	9680	9680	9680	0
134	20231010	180900	40466580	9680	9680	9680	9680	0
135	20231010	180800	40466580	9680	9680	9680	9680	0
136	20231010	180700	40466580	9680	9680	9680	9680	0
137	20231010	180600	40466580	9680	9680	9680	9680	0
138	20231010	180500	40466580	9680	9680	9680	9680	0
139	20231010	180400	40466580	9680	9680	9680	9680	0
140	20231010	180300	40466580	9680	9680	9680	9680	0
141	20231010	180200	40466580	9680	9680	9680	9680	0
142	20231010	180100	40466580	9680	9680	9680	9680	0
143	20231010	180000	40466580	9680	9680	9680	9680	0
144	20231010	175900	40466580	9680	9680	9680	9680	0
145	20231010	175800	40466580	9680	9680	9680	9680	0
146	20231010	175700	40466580	9680	9680	9680	9680	0
147	20231010	175600	40466580	9680	9680	9680	9680	0
148	20231010	175500	40466580	9680	9680	9680	9680	0
149	20231010	175400	40466580	9680	9680	9680	9680	0
150	20231010	175300	40466580	9680	9680	9680	9680	0
151	20231010	175200	40466580	9680	9680	9680	9680	0
152	20231010	175100	40466580	9680	9680	9680	9680	10
153	20231010	175000	40466580	9680	9680	9680	9680	0
154	20231010	174900	40466580	9680	9680	9680	9680	0
155	20231010	174800	40466580	9680	9680	9680	9680	0
156	20231010	174700	40466580	9680	9680	9680	9680	0
157	20231010	174600	40466580	9680	9680	9680	9680	0
158	20231010	174500	40466580	9680	9680	9680	9680	0
159	20231010	174400	40466580	9680	9680	9680	9680	0
160	20231010	174300	40466580	9680	9680	9680	9680	0
161	20231010	174200	40466580	9680	9680	9680	9680	0
162	20231010	174100	40466580	9680	9680	9680	9680	0
163	20231010	174000	40466580	9680	9680	9680	9680	0
164	20231010	173900	40466580	9680	9680	9680	9680	0
165	20231010	173800	40466580	9680	9680	9680	9680	0
166	20231010	173700	40466580	9680	9680	9680	9680	0
167	20231010	173600	40466580	9680	9680	9680	9680	0
168	20231010	173500	40466580	9680	9680	9680	9680	0
169	20231010	173400	40466580	9680	9680	9680	9680	0
170	20231010	173300	40466580	9680	9680	9680	9680	0
171	20231010	173200	40466580	9680	9680	9680	9680	0
172	20231010	173100	40466580	9680	9680	9680	9680	0
173	20231010	173000	40466580	9680	9680	9680	9680	0
174	20231010	172900	40466580	9680	9680	9680	9680	0
175	20231010	172800	40466580	9680	9680	9680	9680	0
176	20231010	172700	40466580	9680	9680	9680	9680	0
177	20231010	172600	40466580	9680	9680	9680	9680	0
178	20231010	172500	40466580	9680	9680	9680	9680	0
179	20231010	172400	40466580	9680	9680	9680	9680	0
180	20231010	172300	40466580	9680	9680	9680	9680	0
181	20231010	172200	40466580	9680	9680	9680	9680	0
182	20231010	172100	40466580	9680	9680	9680	9680	10
183	20231010	172000	40466580	9680	9680	9680	9680	0
184	20231010	171900	40466580	9680	9680	9680	9680	0
185	20231010	171800	40466580	9680	9680	9680	9680	0
186	20231010	171700	40466580	9680	9680	9680	9680	0
187	20231010	171600	40466580	9680	9680	9680	9680	0
188	20231010	171500	40466580	9680	9680	9680	9680	0
189	20231010	171400	40466580	9680	9680	9680	9680	0
190	20231010	171300	40466580	9680	9680	9680	9680	0
191	20231010	171200	40466580	9680	9680	9680	9680	0
192	20231010	171100	40466580	9680	9680	9680	9680	0
193	20231010	171000	40466580	9680	9680	9680	9680	0
194	20231010	170900	40466580	9680	9680	9680	9680	0
195	20231010	170800	40466580	9680	9680	9680	9680	0
196	20231010	170700	40466580	9680	9680	9680	9680	0
197	20231010	170600	40466580	9680	9680	9680	9680	0
198	20231010	170500	40466580	9680	9680	9680	9680	0
199	20231010	170400	40466580	9680	9680	9680	9680	0
200	20231010	170300	40466580	9680	9680	9680	9680	0
201	20231010	170200	40466580	9680	9680	9680	9680	0
202	20231010	170100	40466580	9680	9680	9680	9680	0
203	20231010	170000	40466580	9680	9680	9680	9680	0
204	20231010	165900	40466580	9680	9680	9680	9680	0
205	20231010	165800	40466580	9680	9680	9680	9680	0
206	20231010	165700	40466580	9680	9680	9680	9680	0
207	20231010	165600	40466580	9680	9680	9680	9680	0
208	20231010	165500	40466580	9680	9680	9680	9680	0
209	20231010	165400	40466580	9680	9680	9680	9680	0
210	20231010	165300	40466580	9680	9680	9680	9680	0
211	20231010	165200	40466580	9680	9680	9680	9680	0
212	20231010	165100	40466580	9680	9680	9680	9680	10
213	20231010	165000	40466580	9680	9680	9680	9680	0
214	20231010	164900	40466580	9680	9680	9680	9680	0
215	20231010	164800	40466580	9680	9680	9680	9680	0
216	20231010	164700	40466580	9680	9680	9680	9680	0
217	20231010	164600	40466580	9680	9680	9680	9680	0
218	20231010	164500	40466580	9680	9680	9680	9680	0
219	20231010	164400	40466580	9680	9680	9680	9680	0
220	20231010	164300	40466580	9680	9680	9680	9680	0
221	20231010	164200	40466580	9680	9680	9680	9680	0
222	20231010	164100	40466580	9680	9680	9680	9680	0
223	20231010	164000	40466580	9680	9680	9680	9680	0
224	20231010	163900	40466580	9680	9680	9680	9680	0
225	20231010	163800	40466580	9680	9680	9680	9680	0
226	20231010	163700	40466580	9680	9680	9680	9680	0
227	20231010	163600	40466580	9680	9680	9680	9680	0
228	20231010	163500	40466580	9680	9680	9680	9680	0
229	20231010	163400	40466580	9680	9680	9680	9680	0
230	20231010	163300	40466580	9680	9680	9680	9680	0
231	20231010	163200	40466580	9680	9680	9680	9680	0
232	20231010	163100	40466580	9680	9680	9680	9680	0
233	20231010	163000	40466580	9680	9680	9680	9680	0
234	20231010	162900	40466580	9680	9680	9680	9680	0
235	20231010	162800	40466580	9680	9680	9680	9680	0
236	20231010	162700	40466580	9680	9680	9680	9680	0
237	20231010	162600	40466580	9680	9680	9680	9680	0
238	20231010	162500	40466580	9680	9680	9680	9680	0
239	20231010	162400	40466580	9680	9680	9680	9680	0
240	20231010	162300	40466580	9680	9680	9680	9680	0
241	20231010	162200	40466580	9680	9680	9680	9680	0
242	20231010	162100	40466580	9680	9680	9680	9680	10
243	20231010	162000	40466580	9680	9680	9680	9680	0
244	20231010	161900	40466580	9680	9680	9680	9680	0
245	20231010	161800	40466580	9680	9680	9680	9680	0
246	20231010	161700	40466580	9680	9680	9680	9680	0
247	20231010	161600	40466580	9680	9680	9680	9680	0
248	20231010	161500	40466580	9680	9680	9680	9680	0
249	20231010	161400	40466580	9680	9680	9680	9680	0
250	20231010	161300	40466580	9680	9680	9680	9680	0
251	20231010	161200	40466580	9680	9680	9680	9680	0
252	20231010	161100	40466580	9680	9680	9680	9680	0
253	20231010	161000	40466580	9680	9680	9680	9680	0
254	20231010	160900	40466580	9680	9680	9680	9680	0
255	20231010	160800	40466580	9680	9680	9680	9680	0
256	20231010	160700	40466580	9680	9680	9680	9680	0
257	20231010	160600	40466580	9680	9680	9680	9680	0
258	20231010	160500	40466580	9680	9680	9680	9680	0
259	20231010	160400	40466580	9680	9680	9680	9680	0
260	20231010	160300	40466580	9680	9680	9680	9680	0
261	20231010	160200	40466580	9680	9680	9680	9680	0
262	20231010	160100	40466580	9680	9680	9680	9680	0
263	20231010	160000	40466580	9680	9680	9680	9680	0
264	20231010	155900	40466580	9680	9680	9680	9680	0
265	20231010	155800	40466580	9680	9680	9680	9680	0
266	20231010	155700	40466580	9680	9680	9680	9680	0
267	20231010	155600	40466580	9680	9680	9680	9680	0
268	20231010	155500	40466580	9680	9680	9680	9680	0
269	20231010	155400	40466580	9680	9680	9680	9680	0
270	20231010	155300	40466580	9680	9680	9680	9680	0
271	20231010	155200	40466580	9680	9680	9680	9680	0
272	20231010	155100	40466580	9680	9680	9680	9680	10
273	20231010	155000	40466580	9680	9680	9680	9680	0
274	20231010	154900	40466580	9680	9680	9680	9680	0
275	20231010	154800	40466580	9680	9680	9680	9680	0
276	20231010	154700	40466580	9680	9680	9680	9680	0
277	20231010	154600	40466580	9680	9680	9680	9680	0
278	20231010	154500	40466580	9680	9680	9680	9680	0
279	20231010	154400	40466580	9680	9680	9680	9680	0
280	20231010	154300	40466580	9680	9680	9680	9680	0
281	20231010	154200	40466580	9680	9680	9680	9680	0
282	20231010	154100	40466580	9680	9680	9680	9680	0
283	20231010	154000	40466580	9680	9680	9680	9680	0
284	20231010	153900	40466580	9680	9680	9680	9680	0
285	20231010	153800	40466580	9680	9680	9680	9680	0
286	20231010	153700	40466580	9680	9680	9680	9680	0
287	20231010	153600	40466580	9680	9680	9680	9680	0
288	20231010	153500	40466580	9680	9680	9680	9680	0
289	20231010	153400	40466580	9680	9680	9680	9680	0
290	20231010	153300	40466580	9680	9680	9680	9680	0
291	20231010	153200	40466580	9680	9680	9680	9680	0
292	20231010	153100	40466580	9680	9680	9680	9680	0
293	20231010	153000	40466580	9680	9680	9680	9680	0
294	20231010	152900	40466580	9680	9680	9680	9680	0
295	20231010	152800	40466580	9680	9680	9680	9680	0
296	20231010	152700	40466580	9680	9680	9680	9680	0
297	20231010	152600	40466580	9680	9680	9680	9680	0
298	20231010	152500	40466580	9680	9680	9680	9680	0
299	20231010	152400	40466580	9680	9680	9680	9680	0
300	20231010	152300	40466580	9680	9680	9680	9680	0
301	20231010	152200	40466580	9680	9680	9680	9680	0
302	20231010	152100	40466580	9680	9680	9680	9680	0
303	20231010	152000	40466580	9680	9680	9680	9680	0
304	20231010	151900	40466580	9680	9680	9680	9680	0
305	20231010	151800	40466580	9680	9680	9680	9680	0
306	20231010	151700	40466580	9680	9680	9680	9680	0
307	20231010	151600	40466580	9680	9680	9680	9680	0
308	20231010	151500	40466580	9680	9680	9680	9680	0
309	20231010	151400	40466580	9680	9680	9680	9680	0
310	20231010	151300	40466580	9680	9680	9680	9680	0
311	20231010	151200	40466580	9680	9680	9680	9680	0
312	20231010	151100	40466580	9680	9680	9680	9680	0
313	20231010	151000	40466580	9680	9680	9680	9680	0
314	20231010	150900	40466580	9680	9680	9680	9680	0
315	20231010	150800	40466580	9680	9680	9680	9680	0
316	20231010	150700	40466580	9680	9680	9680	9680	0
317	20231010	150600	40466580	9680	9680	9680	9680	0
318	20231010	150500	40466580	9680	9680	9680	9680	0
319	20231010	150400	40466580	9680	9680	9680	9680	0
320	20231010	150300	40466580	9680	9680	9680	9680	0
321	20231010	150200	40466580	9680	9680	9680	9680	0
322	20231010	150100	40466580	9680	9680	9680	9680	0
323	20231010	150000	40466580	9680	9680	9680	9680	0
324	20231010	145900	40466580	9680	9680	9680	9680	0
325	20231010	145800	40466580	9680	9680	9680	9680	0
326	20231010	145700	40466580	9680	9680	9680	9680	10
327	20231010	145600	40369780	9690	9690	9690	9690	0
328	20231010	145500	40369780	9690	9690	9690	9690	0
329	20231010	145400	40369780	9690	9490	9690	9490	26
330	20231010	145300	40120890	9490	9210	9490	9200	60
331	20231010	145200	39567590	9490	9490	9490	9490	0
332	20231010	145100	39567590	9490	9490	9490	9490	0
333	20231010	145000	39567590	9490	9490	9490	9490	1
334	20231010	144900	39558100	9490	9490	9490	9490	1
335	20231010	144800	39548610	9490	9490	9490	9490	2
336	20231010	144700	39529630	9490	9490	9490	9490	0
337	20231010	144600	39529630	9490	9490	9490	9490	0
338	20231010	144500	39529630	9490	9490	9490	9490	0
339	20231010	144400	39529630	9490	9490	9490	9490	0
340	20231010	144300	39529630	9490	9490	9490	9490	0
341	20231010	144200	39529630	9490	9490	9490	9490	0
342	20231010	144100	39529630	9490	9490	9490	9490	0
343	20231010	144000	39529630	9490	9490	9490	9490	0
344	20231010	143900	39529630	9490	9490	9490	9490	0
345	20231010	143800	39529630	9490	9490	9490	9490	0
346	20231010	143700	39529630	9490	9490	9490	9490	0
347	20231010	143600	39529630	9490	9490	9490	9490	0
348	20231010	143500	39529630	9490	9490	9490	9490	0
349	20231010	143400	39529630	9490	9370	9490	9370	209
350	20231010	143300	37562060	9200	9370	9370	9200	203
351	20231010	143200	35693950	9370	9370	9370	9370	0
352	20231010	143100	35693950	9370	9370	9370	9370	80
353	20231010	143000	34944350	9200	9330	9330	9200	100
354	20231010	142900	34024220	9350	9350	9350	9350	0
355	20231010	142800	34024220	9350	9350	9350	9350	7
356	20231010	142700	33958770	9350	9350	9350	9350	0
357	20231010	142600	33958770	9350	9350	9350	9350	100
358	20231010	142500	33023770	9370	9370	9370	9370	0
359	20231010	142400	33023770	9370	9370	9370	9370	0
360	20231010	142300	33023770	9370	9370	9370	9370	0
361	20231010	142200	33023770	9370	9330	9370	9330	9
362	20231010	142100	32939640	9370	9350	9370	9340	201
363	20231010	142000	31060310	9250	9270	9270	9250	38
364	20231010	141900	30708150	9290	9280	9290	9280	80
365	20231010	141800	29965350	9290	9290	9290	9290	0
366	20231010	141700	29965350	9290	9290	9290	9290	0
367	20231010	141600	29965350	9290	9290	9290	9290	0
368	20231010	141500	29965350	9290	9290	9290	9290	0
369	20231010	141400	29965350	9290	9290	9290	9290	0
370	20231010	141300	29965350	9290	9290	9290	9290	0
371	20231010	141200	29965350	9290	9290	9290	9290	1
372	20231010	141100	29956060	9200	9200	9200	9200	5
373	20231010	141000	29910060	9340	9340	9340	9340	0
374	20231010	140900	29910060	9340	9340	9340	9340	0
375	20231010	140800	29910060	9340	9340	9340	9340	0
376	20231010	140700	29910060	9340	9340	9340	9340	14
377	20231010	140600	29779300	9350	9040	9350	9040	201
378	20231010	140500	27961950	9470	9470	9470	9470	0
379	20231010	140400	27961950	9470	9470	9470	9470	0
380	20231010	140300	27961950	9470	9470	9470	9470	0
381	20231010	140200	27961950	9470	9470	9470	9470	1
382	20231010	140100	27952480	9400	9470	9470	9400	231
383	20231010	140000	25781010	9400	9400	9400	9400	5
384	20231010	135900	25734010	9610	9610	9610	9610	0
385	20231010	135800	25734010	9610	9610	9610	9610	0
386	20231010	135700	25734010	9610	9610	9610	9610	0
387	20231010	135600	25734010	9610	9610	9610	9610	0
388	20231010	135500	25734010	9610	9610	9610	9610	0
389	20231010	135400	25734010	9610	9610	9610	9610	0
390	20231010	135300	25734010	9610	9610	9610	9610	0
391	20231010	135200	25734010	9610	9610	9610	9610	0
392	20231010	135100	25734010	9610	9610	9610	9610	0
393	20231010	135000	25734010	9610	9160	9610	9000	501
394	20231010	134900	21223790	9610	9610	9610	9610	0
395	20231010	134800	21223790	9610	9610	9610	9610	0
396	20231010	134700	21223790	9610	9610	9610	9610	1
397	20231010	134600	21214180	9200	9200	9200	9200	30
398	20231010	134500	20938180	9630	9630	9630	9630	0
399	20231010	134400	20938180	9630	9630	9630	9630	0
400	20231010	134300	20938180	9630	9200	9630	9200	28
401	20231010	134200	20680150	9200	9600	9600	9200	478
402	20231010	134100	16278860	9700	9700	9700	9700	0
403	20231010	134000	16278860	9700	9700	9700	9700	0
404	20231010	133900	16278860	9700	9700	9700	9700	0
405	20231010	133800	16278860	9700	9700	9700	9700	77
406	20231010	133700	15531960	9790	9400	9790	9250	614
407	20231010	133600	9834670	9890	9890	9890	9890	0
408	20231010	133500	9834670	9890	9890	9890	9890	0
409	20231010	133400	9834670	9890	9890	9890	9890	0
410	20231010	133300	9834670	9890	9890	9890	9890	0
411	20231010	133200	9834670	9890	9890	9890	9890	0
412	20231010	133100	9834670	9890	9890	9890	9890	0
413	20231010	133000	9834670	9890	9890	9890	9890	0
414	20231010	132900	9834670	9890	9890	9890	9890	0
415	20231010	132800	9834670	9890	9890	9890	9890	0
416	20231010	132700	9834670	9890	9890	9890	9890	0
417	20231010	132600	9834670	9890	9890	9890	9890	0
418	20231010	132500	9834670	9890	9890	9890	9890	0
419	20231010	132400	9834670	9890	9890	9890	9890	0
420	20231010	132300	9834670	9890	9890	9890	9890	0
421	20231010	132200	9834670	9890	9890	9890	9890	0
422	20231010	132100	9834670	9890	9890	9890	9890	0
423	20231010	132000	9834670	9890	9890	9890	9890	0
424	20231010	131900	9834670	9890	9890	9890	9890	0
425	20231010	131800	9834670	9890	9890	9890	9890	0
426	20231010	131700	9834670	9890	9890	9890	9890	0
427	20231010	131600	9834670	9890	9890	9890	9890	0
428	20231010	131500	9834670	9890	9890	9890	9890	0
429	20231010	131400	9834670	9890	9890	9890	9890	0
430	20231010	131300	9834670	9890	9890	9890	9890	0
431	20231010	131200	9834670	9890	9890	9890	9890	0
432	20231010	131100	9834670	9890	9890	9890	9890	0
433	20231010	131000	9834670	9890	9890	9890	9890	0
434	20231010	130900	9834670	9890	9890	9890	9890	0
435	20231010	130800	9834670	9890	9890	9890	9890	0
436	20231010	130700	9834670	9890	9890	9890	9890	0
437	20231010	130600	9834670	9890	9890	9890	9890	0
438	20231010	130500	9834670	9890	9890	9890	9890	1
439	20231010	130400	9824780	9550	9600	9900	9550	716
440	20231010	130300	2970280	9700	9700	9700	9700	10
441	20231010	130200	2873280	9930	9930	9930	9930	0
442	20231010	130100	2873280	9930	9930	9930	9930	0
443	20231010	130000	2873280	9930	9930	9930	9930	0
444	20231010	125900	2873280	9930	9930	9930	9930	0
445	20231010	125800	2873280	9930	9930	9930	9930	0
446	20231010	125700	2873280	9930	9930	9930	9930	0
447	20231010	125600	2873280	9930	9930	9930	9930	0
448	20231010	125500	2873280	9930	9930	9930	9930	0
449	20231010	125400	2873280	9930	9930	9930	9930	0
450	20231010	125300	2873280	9930	9930	9930	9930	0
451	20231010	125200	2873280	9930	9930	9930	9930	0
452	20231010	125100	2873280	9930	9930	9930	9930	0
453	20231010	125000	2873280	9930	9930	9930	9930	0
454	20231010	124900	2873280	9930	9930	9930	9930	0
455	20231010	124800	2873280	9930	9930	9930	9930	0
456	20231010	124700	2873280	9930	9930	9930	9930	0
457	20231010	124600	2873280	9930	9930	9930	9930	0
458	20231010	124500	2873280	9930	9930	9930	9930	0
459	20231010	124400	2873280	9930	9930	9930	9930	0
460	20231010	124300	2873280	9930	9930	9930	9930	0
461	20231010	124200	2873280	9930	9930	9930	9930	0
462	20231010	124100	2873280	9930	9930	9930	9930	0
463	20231010	124000	2873280	9930	9930	9930	9930	0
464	20231010	123900	2873280	9930	9930	9930	9930	0
465	20231010	123800	2873280	9930	9930	9930	9930	0
466	20231010	123700	2873280	9930	9930	9930	9930	0
467	20231010	123600	2873280	9930	9930	9930	9930	0
468	20231010	123500	2873280	9930	9930	9930	9930	0
469	20231010	123400	2873280	9930	9930	9930	9930	0
470	20231010	123300	2873280	9930	9930	9930	9930	0
471	20231010	123200	2873280	9930	9930	9930	9930	0
472	20231010	123100	2873280	9930	9930	9930	9930	0
473	20231010	123000	2873280	9930	9930	9930	9930	0
474	20231010	122900	2873280	9930	9930	9930	9930	0
475	20231010	122800	2873280	9930	9930	9930	9930	0
476	20231010	122700	2873280	9930	9930	9930	9930	0
477	20231010	122600	2873280	9930	9930	9930	9930	0
478	20231010	122500	2873280	9930	9930	9930	9930	0
479	20231010	122400	2873280	9930	9930	9930	9930	0
480	20231010	122300	2873280	9930	9930	9930	9930	0
481	20231010	122200	2873280	9930	9930	9930	9930	0
482	20231010	122100	2873280	9930	9930	9930	9930	0
483	20231010	122000	2873280	9930	9930	9930	9930	0
484	20231010	121900	2873280	9930	9930	9930	9930	0
485	20231010	121800	2873280	9930	9930	9930	9930	0
486	20231010	121700	2873280	9930	9930	9930	9930	0
487	20231010	121600	2873280	9930	9930	9930	9930	0
488	20231010	121500	2873280	9930	9930	9930	9930	0
489	20231010	121400	2873280	9930	9930	9930	9930	0
490	20231010	121300	2873280	9930	9930	9930	9930	0
491	20231010	121200	2873280	9930	9930	9930	9930	0
492	20231010	121100	2873280	9930	9930	9930	9930	0
493	20231010	121000	2873280	9930	9930	9930	9930	0
494	20231010	120900	2873280	9930	9930	9930	9930	0
495	20231010	120800	2873280	9930	9930	9930	9930	0
496	20231010	120700	2873280	9930	9930	9930	9930	0
497	20231010	120600	2873280	9930	9930	9930	9930	0
498	20231010	120500	2873280	9930	9930	9930	9930	0
499	20231010	120400	2873280	9930	9930	9930	9930	0
500	20231010	120300	2873280	9930	9930	9930	9930	0
501	20231010	120200	2873280	9930	9930	9930	9930	0
502	20231010	120100	2873280	9930	9930	9930	9930	0
503	20231010	120000	2873280	9930	9930	9930	9930	0
504	20231010	115900	2873280	9930	9930	9930	9930	0
505	20231010	115800	2873280	9930	9930	9930	9930	0
506	20231010	115700	2873280	9930	9930	9930	9930	0
507	20231010	115600	2873280	9930	9930	9930	9930	0
508	20231010	115500	2873280	9930	9930	9930	9930	0
509	20231010	115400	2873280	9930	9930	9930	9930	0
510	20231010	115300	2873280	9930	9930	9930	9930	0
511	20231010	115200	2873280	9930	9930	9930	9930	0
512	20231010	115100	2873280	9930	9930	9930	9930	0
513	20231010	115000	2873280	9930	9930	9930	9930	1
514	20231010	114900	2863350	9900	9900	9900	9900	0
515	20231010	114800	2863350	9900	9900	9900	9900	0
516	20231010	114700	2863350	9900	9900	9900	9900	5
517	20231010	114600	2813850	9940	9940	9940	9940	0
518	20231010	114500	2813850	9940	9940	9940	9940	0
519	20231010	114400	2813850	9940	9940	9940	9940	0
520	20231010	114300	2813850	9940	9940	9940	9940	0
521	20231010	114200	2813850	9940	9940	9940	9940	0
522	20231010	114100	2813850	9940	9940	9940	9940	0
523	20231010	114000	2813850	9940	9940	9940	9940	0
524	20231010	113900	2813850	9940	9940	9940	9940	0
525	20231010	113800	2813850	9940	9940	9940	9940	0
526	20231010	113700	2813850	9940	9940	9940	9940	0
527	20231010	113600	2813850	9940	9940	9940	9940	0
528	20231010	113500	2813850	9940	9940	9940	9940	0
529	20231010	113400	2813850	9940	9940	9940	9940	0
530	20231010	113300	2813850	9940	9940	9940	9940	0
531	20231010	113200	2813850	9940	9940	9940	9940	0
532	20231010	113100	2813850	9940	9940	9940	9940	0
533	20231010	113000	2813850	9940	9940	9940	9940	0
534	20231010	112900	2813850	9940	9940	9940	9940	0
535	20231010	112800	2813850	9940	9940	9940	9940	0
536	20231010	112700	2813850	9940	9940	9940	9940	0
537	20231010	112600	2813850	9940	9940	9940	9940	0
538	20231010	112500	2813850	9940	9940	9940	9940	0
539	20231010	112400	2813850	9940	9940	9940	9940	0
540	20231010	112300	2813850	9940	9940	9940	9940	0
541	20231010	112200	2813850	9940	9940	9940	9940	0
542	20231010	112100	2813850	9940	9940	9940	9940	0
543	20231010	112000	2813850	9940	9940	9940	9940	0
544	20231010	111900	2813850	9940	9940	9940	9940	0
545	20231010	111800	2813850	9940	9940	9940	9940	0
546	20231010	111700	2813850	9940	9940	9940	9940	0
547	20231010	111600	2813850	9940	9940	9940	9940	0
548	20231010	111500	2813850	9940	9940	9940	9940	0
549	20231010	111400	2813850	9940	9940	9940	9940	0
550	20231010	111300	2813850	9940	9940	9940	9940	0
551	20231010	111200	2813850	9940	9940	9940	9940	0
552	20231010	111100	2813850	9940	9940	9940	9940	0
553	20231010	111000	2813850	9940	9940	9940	9940	0
554	20231010	110900	2813850	9940	9940	9940	9940	0
555	20231010	110800	2813850	9940	9940	9940	9940	0
556	20231010	110700	2813850	9940	9940	9940	9940	0
557	20231010	110600	2813850	9940	9940	9940	9940	0
558	20231010	110500	2813850	9940	9940	9940	9940	0
559	20231010	110400	2813850	9940	9940	9940	9940	0
560	20231010	110300	2813850	9940	9940	9940	9940	0
561	20231010	110200	2813850	9940	9940	9940	9940	0
562	20231010	110100	2813850	9940	9940	9940	9940	0
563	20231010	110000	2813850	9940	9660	9940	9660	101
564	20231010	105900	1837910	9950	9950	9950	9950	0
565	20231010	105800	1837910	9950	9950	9950	9950	0
566	20231010	105700	1837910	9950	9950	9950	9950	0
567	20231010	105600	1837910	9950	9950	9950	9950	0
568	20231010	105500	1837910	9950	9950	9950	9950	0
569	20231010	105400	1837910	9950	9950	9950	9950	0
570	20231010	105300	1837910	9950	9950	9950	9950	0
571	20231010	105200	1837910	9950	9950	9950	9950	0
572	20231010	105100	1837910	9950	9950	9950	9950	0
573	20231010	105000	1837910	9950	9950	9950	9950	0
574	20231010	104900	1837910	9950	9950	9950	9950	0
575	20231010	104800	1837910	9950	9950	9950	9950	0
576	20231010	104700	1837910	9950	9950	9950	9950	0
577	20231010	104600	1837910	9950	9950	9950	9950	0
578	20231010	104500	1837910	9950	9950	9950	9950	0
579	20231010	104400	1837910	9950	9950	9950	9950	0
580	20231010	104300	1837910	9950	9950	9950	9950	0
581	20231010	104200	1837910	9950	9950	9950	9950	0
582	20231010	104100	1837910	9950	9950	9950	9950	0
583	20231010	104000	1837910	9950	9950	9950	9950	0
584	20231010	103900	1837910	9950	9950	9950	9950	0
585	20231010	103800	1837910	9950	9950	9950	9950	0
586	20231010	103700	1837910	9950	9950	9950	9950	0
587	20231010	103600	1837910	9950	9950	9950	9950	0
588	20231010	103500	1837910	9950	9950	9950	9950	0
589	20231010	103400	1837910	9950	9950	9950	9950	0
590	20231010	103300	1837910	9950	9950	9950	9950	0
591	20231010	103200	1837910	9950	9950	9950	9950	0
592	20231010	103100	1837910	9950	9950	9950	9950	0
593	20231010	103000	1837910	9950	9950	9950	9950	0
594	20231010	102900	1837910	9950	9930	9950	9930	6
595	20231010	102800	1778310	9950	9950	9950	9950	0
596	20231010	102700	1778310	9950	9950	9950	9950	0
597	20231010	102600	1778310	9950	9950	9950	9950	0
598	20231010	102500	1778310	9950	9950	9950	9950	0
599	20231010	102400	1778310	9950	9950	9950	9950	0
600	20231010	102300	1778310	9950	9950	9950	9950	0
601	20231010	102200	1778310	9950	9950	9950	9950	0
602	20231010	102100	1778310	9950	9950	9950	9950	0
603	20231010	102000	1778310	9950	9950	9950	9950	0
604	20231010	101900	1778310	9950	9950	9950	9950	5
605	20231010	101800	1728560	9960	9960	9960	9960	0
606	20231010	101700	1728560	9960	9960	9960	9960	0
607	20231010	101600	1728560	9960	9960	9960	9960	0
608	20231010	101500	1728560	9960	9960	9960	9960	0
609	20231010	101400	1728560	9960	9960	9960	9960	0
610	20231010	101300	1728560	9960	9960	9960	9960	0
611	20231010	101200	1728560	9960	9960	9960	9960	0
612	20231010	101100	1728560	9960	9960	9960	9960	0
613	20231010	101000	1728560	9960	9960	9960	9960	0
614	20231010	100900	1728560	9960	9960	9960	9960	0
615	20231010	100800	1728560	9960	9960	9960	9960	0
616	20231010	100700	1728560	9960	9960	9960	9960	0
617	20231010	100600	1728560	9960	9960	9960	9960	0
618	20231010	100500	1728560	9960	9960	9960	9960	0
619	20231010	100400	1728560	9960	9960	9960	9960	0
620	20231010	100300	1728560	9960	9960	9960	9960	0
621	20231010	100200	1728560	9960	9960	9960	9960	0
622	20231010	100100	1728560	9960	9960	9960	9960	0
623	20231010	100000	1728560	9960	9960	9960	9960	0
624	20231010	095900	1728560	9960	9960	9960	9960	0
625	20231010	095800	1728560	9960	9960	9960	9960	0
626	20231010	095700	1728560	9960	9960	9960	9960	0
627	20231010	095600	1728560	9960	9960	9960	9960	0
628	20231010	095500	1728560	9960	9960	9960	9960	0
629	20231010	095400	1728560	9960	9960	9960	9960	0
630	20231010	095300	1728560	9960	9960	9960	9960	0
631	20231010	095200	1728560	9960	9960	9960	9960	0
632	20231010	095100	1728560	9960	9960	9960	9960	0
633	20231010	095000	1728560	9960	9960	9960	9960	0
634	20231010	094900	1728560	9960	9960	9960	9960	0
635	20231010	094800	1728560	9960	9960	9960	9960	0
636	20231010	094700	1728560	9960	9960	9960	9960	0
637	20231010	094600	1728560	9960	9960	9960	9960	0
638	20231010	094500	1728560	9960	9960	9960	9960	0
639	20231010	094400	1728560	9960	9960	9960	9960	0
640	20231010	094300	1728560	9960	9960	9960	9960	0
641	20231010	094200	1728560	9960	9960	9960	9960	0
642	20231010	094100	1728560	9960	9960	9960	9960	0
643	20231010	094000	1728560	9960	9960	9960	9960	0
644	20231010	093900	1728560	9960	9960	9960	9960	0
645	20231010	093800	1728560	9960	9960	9960	9960	0
646	20231010	093700	1728560	9960	9960	9960	9960	0
647	20231010	093600	1728560	9960	9960	9960	9960	0
648	20231010	093500	1728560	9960	9960	9960	9960	0
649	20231010	093400	1728560	9960	9960	9960	9960	0
650	20231010	093300	1728560	9960	9960	9960	9960	0
651	20231010	093200	1728560	9960	9950	9960	9950	4
652	20231010	093100	1688750	9650	9650	9650	9650	175
653	20231010	093000	0	9970	9970	9970	9970	0
654	20231010	092900	0	9970	9970	9970	9970	0
655	20231010	092800	0	9970	9970	9970	9970	0
656	20231010	092700	0	9970	9970	9970	9970	0
657	20231010	092600	0	9970	9970	9970	9970	0
658	20231010	092500	0	9970	9970	9970	9970	0
659	20231010	092400	0	9970	9970	9970	9970	0
660	20231010	092300	0	9970	9970	9970	9970	0
661	20231010	092200	0	9970	9970	9970	9970	0
662	20231010	092100	0	9970	9970	9970	9970	0
663	20231010	092000	0	9970	9970	9970	9970	0
664	20231010	091900	0	9970	9970	9970	9970	0
665	20231010	091800	0	9970	9970	9970	9970	0
666	20231010	091700	0	9970	9970	9970	9970	0
667	20231010	091600	0	9970	9970	9970	9970	0
668	20231010	091500	0	9970	9970	9970	9970	0
669	20231010	091400	0	9970	9970	9970	9970	0
670	20231010	091300	0	9970	9970	9970	9970	0
671	20231010	091200	0	9970	9970	9970	9970	0
672	20231010	091100	0	9970	9970	9970	9970	0
673	20231010	091000	0	9970	9970	9970	9970	0
674	20231010	090900	0	9970	9970	9970	9970	0
675	20231010	090800	0	9970	9970	9970	9970	0
676	20231010	090700	0	9970	9970	9970	9970	0
677	20231010	090600	0	9970	9970	9970	9970	0
678	20231010	090500	0	9970	9970	9970	9970	0
679	20231010	090400	0	9970	9970	9970	9970	0
680	20231010	090300	0	9970	9970	9970	9970	0
681	20231010	090200	0	9970	9970	9970	9970	0
682	20231010	090100	0	9970	9970	9970	9970	0
683	20231010	090000	0	9970	9970	9970	9970	0