KissMeData/439250/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	210500	87004130	9660	9660	9660	9660	250
3	20231010	210400	87004130	9660	9660	9660	9660	0
4	20231010	210300	87004130	9660	9660	9660	9660	0
5	20231010	210200	87004130	9660	9660	9660	9660	0
6	20231010	210100	87004130	9660	9660	9660	9660	0
7	20231010	210000	87004130	9660	9660	9660	9660	0
8	20231010	205900	87004130	9660	9660	9660	9660	0
9	20231010	205800	87004130	9660	9660	9660	9660	0
10	20231010	205700	87004130	9660	9660	9660	9660	0
11	20231010	205600	87004130	9660	9660	9660	9660	0
12	20231010	205500	87004130	9660	9660	9660	9660	0
13	20231010	205400	87004130	9660	9660	9660	9660	0
14	20231010	205300	87004130	9660	9660	9660	9660	0
15	20231010	205200	87004130	9660	9660	9660	9660	0
16	20231010	205100	87004130	9660	9660	9660	9660	0
17	20231010	205000	87004130	9660	9660	9660	9660	0
18	20231010	204900	87004130	9660	9660	9660	9660	0
19	20231010	204800	87004130	9660	9660	9660	9660	0
20	20231010	204700	87004130	9660	9660	9660	9660	0
21	20231010	204600	87004130	9660	9660	9660	9660	0
22	20231010	204500	87004130	9660	9660	9660	9660	0
23	20231010	204400	87004130	9660	9660	9660	9660	0
24	20231010	204300	87004130	9660	9660	9660	9660	0
25	20231010	204200	87004130	9660	9660	9660	9660	0
26	20231010	204100	87004130	9660	9660	9660	9660	0
27	20231010	204000	87004130	9660	9660	9660	9660	0
28	20231010	203900	87004130	9660	9660	9660	9660	0
29	20231010	203800	87004130	9660	9660	9660	9660	0
30	20231010	203700	87004130	9660	9660	9660	9660	0
31	20231010	203600	87004130	9660	9660	9660	9660	0
32	20231010	203500	87004130	9660	9660	9660	9660	250
33	20231010	203400	87004130	9660	9660	9660	9660	0
34	20231010	203300	87004130	9660	9660	9660	9660	0
35	20231010	203200	87004130	9660	9660	9660	9660	0
36	20231010	203100	87004130	9660	9660	9660	9660	0
37	20231010	203000	87004130	9660	9660	9660	9660	0
38	20231010	202900	87004130	9660	9660	9660	9660	0
39	20231010	202800	87004130	9660	9660	9660	9660	0
40	20231010	202700	87004130	9660	9660	9660	9660	0
41	20231010	202600	87004130	9660	9660	9660	9660	0
42	20231010	202500	87004130	9660	9660	9660	9660	0
43	20231010	202400	87004130	9660	9660	9660	9660	0
44	20231010	202300	87004130	9660	9660	9660	9660	0
45	20231010	202200	87004130	9660	9660	9660	9660	0
46	20231010	202100	87004130	9660	9660	9660	9660	0
47	20231010	202000	87004130	9660	9660	9660	9660	0
48	20231010	201900	87004130	9660	9660	9660	9660	0
49	20231010	201800	87004130	9660	9660	9660	9660	0
50	20231010	201700	87004130	9660	9660	9660	9660	0
51	20231010	201600	87004130	9660	9660	9660	9660	0
52	20231010	201500	87004130	9660	9660	9660	9660	0
53	20231010	201400	87004130	9660	9660	9660	9660	0
54	20231010	201300	87004130	9660	9660	9660	9660	0
55	20231010	201200	87004130	9660	9660	9660	9660	0
56	20231010	201100	87004130	9660	9660	9660	9660	0
57	20231010	201000	87004130	9660	9660	9660	9660	0
58	20231010	200900	87004130	9660	9660	9660	9660	0
59	20231010	200800	87004130	9660	9660	9660	9660	0
60	20231010	200700	87004130	9660	9660	9660	9660	0
61	20231010	200600	87004130	9660	9660	9660	9660	0
62	20231010	200500	87004130	9660	9660	9660	9660	250
63	20231010	200400	87004130	9660	9660	9660	9660	0
64	20231010	200300	87004130	9660	9660	9660	9660	0
65	20231010	200200	87004130	9660	9660	9660	9660	0
66	20231010	200100	87004130	9660	9660	9660	9660	0
67	20231010	200000	87004130	9660	9660	9660	9660	0
68	20231010	195900	87004130	9660	9660	9660	9660	0
69	20231010	195800	87004130	9660	9660	9660	9660	0
70	20231010	195700	87004130	9660	9660	9660	9660	0
71	20231010	195600	87004130	9660	9660	9660	9660	0
72	20231010	195500	87004130	9660	9660	9660	9660	0
73	20231010	195400	87004130	9660	9660	9660	9660	0
74	20231010	195300	87004130	9660	9660	9660	9660	0
75	20231010	195200	87004130	9660	9660	9660	9660	0
76	20231010	195100	87004130	9660	9660	9660	9660	0
77	20231010	195000	87004130	9660	9660	9660	9660	0
78	20231010	194900	87004130	9660	9660	9660	9660	0
79	20231010	194800	87004130	9660	9660	9660	9660	0
80	20231010	194700	87004130	9660	9660	9660	9660	0
81	20231010	194600	87004130	9660	9660	9660	9660	0
82	20231010	194500	87004130	9660	9660	9660	9660	0
83	20231010	194400	87004130	9660	9660	9660	9660	0
84	20231010	194300	87004130	9660	9660	9660	9660	0
85	20231010	194200	87004130	9660	9660	9660	9660	0
86	20231010	194100	87004130	9660	9660	9660	9660	0
87	20231010	194000	87004130	9660	9660	9660	9660	0
88	20231010	193900	87004130	9660	9660	9660	9660	0
89	20231010	193800	87004130	9660	9660	9660	9660	0
90	20231010	193700	87004130	9660	9660	9660	9660	0
91	20231010	193600	87004130	9660	9660	9660	9660	0
92	20231010	193500	87004130	9660	9660	9660	9660	250
93	20231010	193400	87004130	9660	9660	9660	9660	0
94	20231010	193300	87004130	9660	9660	9660	9660	0
95	20231010	193200	87004130	9660	9660	9660	9660	0
96	20231010	193100	87004130	9660	9660	9660	9660	0
97	20231010	193000	87004130	9660	9660	9660	9660	0
98	20231010	192900	87004130	9660	9660	9660	9660	0
99	20231010	192800	87004130	9660	9660	9660	9660	0
100	20231010	192700	87004130	9660	9660	9660	9660	0
101	20231010	192600	87004130	9660	9660	9660	9660	0
102	20231010	192500	87004130	9660	9660	9660	9660	0
103	20231010	192400	87004130	9660	9660	9660	9660	0
104	20231010	192300	87004130	9660	9660	9660	9660	0
105	20231010	192200	87004130	9660	9660	9660	9660	0
106	20231010	192100	87004130	9660	9660	9660	9660	0
107	20231010	192000	87004130	9660	9660	9660	9660	0
108	20231010	191900	87004130	9660	9660	9660	9660	0
109	20231010	191800	87004130	9660	9660	9660	9660	0
110	20231010	191700	87004130	9660	9660	9660	9660	0
111	20231010	191600	87004130	9660	9660	9660	9660	0
112	20231010	191500	87004130	9660	9660	9660	9660	0
113	20231010	191400	87004130	9660	9660	9660	9660	0
114	20231010	191300	87004130	9660	9660	9660	9660	0
115	20231010	191200	87004130	9660	9660	9660	9660	0
116	20231010	191100	87004130	9660	9660	9660	9660	0
117	20231010	191000	87004130	9660	9660	9660	9660	0
118	20231010	190900	87004130	9660	9660	9660	9660	0
119	20231010	190800	87004130	9660	9660	9660	9660	0
120	20231010	190700	87004130	9660	9660	9660	9660	0
121	20231010	190600	87004130	9660	9660	9660	9660	0
122	20231010	190500	87004130	9660	9660	9660	9660	250
123	20231010	190400	87004130	9660	9660	9660	9660	0
124	20231010	190300	87004130	9660	9660	9660	9660	0
125	20231010	190200	87004130	9660	9660	9660	9660	0
126	20231010	190100	87004130	9660	9660	9660	9660	0
127	20231010	190000	87004130	9660	9660	9660	9660	0
128	20231010	185900	87004130	9660	9660	9660	9660	0
129	20231010	185800	87004130	9660	9660	9660	9660	0
130	20231010	185700	87004130	9660	9660	9660	9660	0
131	20231010	185600	87004130	9660	9660	9660	9660	0
132	20231010	185500	87004130	9660	9660	9660	9660	0
133	20231010	185400	87004130	9660	9660	9660	9660	0
134	20231010	185300	87004130	9660	9660	9660	9660	0
135	20231010	185200	87004130	9660	9660	9660	9660	0
136	20231010	185100	87004130	9660	9660	9660	9660	0
137	20231010	185000	87004130	9660	9660	9660	9660	0
138	20231010	184900	87004130	9660	9660	9660	9660	0
139	20231010	184800	87004130	9660	9660	9660	9660	0
140	20231010	184700	87004130	9660	9660	9660	9660	0
141	20231010	184600	87004130	9660	9660	9660	9660	0
142	20231010	184500	87004130	9660	9660	9660	9660	0
143	20231010	184400	87004130	9660	9660	9660	9660	0
144	20231010	184300	87004130	9660	9660	9660	9660	0
145	20231010	184200	87004130	9660	9660	9660	9660	0
146	20231010	184100	87004130	9660	9660	9660	9660	0
147	20231010	184000	87004130	9660	9660	9660	9660	0
148	20231010	183900	87004130	9660	9660	9660	9660	0
149	20231010	183800	87004130	9660	9660	9660	9660	0
150	20231010	183700	87004130	9660	9660	9660	9660	0
151	20231010	183600	87004130	9660	9660	9660	9660	0
152	20231010	183500	87004130	9660	9660	9660	9660	250
153	20231010	183400	87004130	9660	9660	9660	9660	0
154	20231010	183300	87004130	9660	9660	9660	9660	0
155	20231010	183200	87004130	9660	9660	9660	9660	0
156	20231010	183100	87004130	9660	9660	9660	9660	0
157	20231010	183000	87004130	9660	9660	9660	9660	0
158	20231010	182900	87004130	9660	9660	9660	9660	0
159	20231010	182800	87004130	9660	9660	9660	9660	0
160	20231010	182700	87004130	9660	9660	9660	9660	0
161	20231010	182600	87004130	9660	9660	9660	9660	0
162	20231010	182500	87004130	9660	9660	9660	9660	0
163	20231010	182400	87004130	9660	9660	9660	9660	0
164	20231010	182300	87004130	9660	9660	9660	9660	0
165	20231010	182200	87004130	9660	9660	9660	9660	0
166	20231010	182100	87004130	9660	9660	9660	9660	0
167	20231010	182000	87004130	9660	9660	9660	9660	0
168	20231010	181900	87004130	9660	9660	9660	9660	0
169	20231010	181800	87004130	9660	9660	9660	9660	0
170	20231010	181700	87004130	9660	9660	9660	9660	0
171	20231010	181600	87004130	9660	9660	9660	9660	0
172	20231010	181500	87004130	9660	9660	9660	9660	0
173	20231010	181400	87004130	9660	9660	9660	9660	0
174	20231010	181300	87004130	9660	9660	9660	9660	0
175	20231010	181200	87004130	9660	9660	9660	9660	0
176	20231010	181100	87004130	9660	9660	9660	9660	0
177	20231010	181000	87004130	9660	9660	9660	9660	0
178	20231010	180900	87004130	9660	9660	9660	9660	0
179	20231010	180800	87004130	9660	9660	9660	9660	0
180	20231010	180700	87004130	9660	9660	9660	9660	0
181	20231010	180600	87004130	9660	9660	9660	9660	0
182	20231010	180500	87004130	9660	9660	9660	9660	250
183	20231010	180400	87004130	9660	9660	9660	9660	0
184	20231010	180300	87004130	9660	9660	9660	9660	0
185	20231010	180200	87004130	9660	9660	9660	9660	0
186	20231010	180100	87004130	9660	9660	9660	9660	0
187	20231010	180000	87004130	9660	9660	9660	9660	0
188	20231010	175900	87004130	9660	9660	9660	9660	0
189	20231010	175800	87004130	9660	9660	9660	9660	0
190	20231010	175700	87004130	9660	9660	9660	9660	0
191	20231010	175600	87004130	9660	9660	9660	9660	0
192	20231010	175500	87004130	9660	9660	9660	9660	0
193	20231010	175400	87004130	9660	9660	9660	9660	0
194	20231010	175300	87004130	9660	9660	9660	9660	0
195	20231010	175200	87004130	9660	9660	9660	9660	0
196	20231010	175100	87004130	9660	9660	9660	9660	0
197	20231010	175000	87004130	9660	9660	9660	9660	0
198	20231010	174900	87004130	9660	9660	9660	9660	0
199	20231010	174800	87004130	9660	9660	9660	9660	0
200	20231010	174700	87004130	9660	9660	9660	9660	0
201	20231010	174600	87004130	9660	9660	9660	9660	0
202	20231010	174500	87004130	9660	9660	9660	9660	0
203	20231010	174400	87004130	9660	9660	9660	9660	0
204	20231010	174300	87004130	9660	9660	9660	9660	0
205	20231010	174200	87004130	9660	9660	9660	9660	0
206	20231010	174100	87004130	9660	9660	9660	9660	0
207	20231010	174000	87004130	9660	9660	9660	9660	0
208	20231010	173900	87004130	9660	9660	9660	9660	0
209	20231010	173800	87004130	9660	9660	9660	9660	0
210	20231010	173700	87004130	9660	9660	9660	9660	0
211	20231010	173600	87004130	9660	9660	9660	9660	0
212	20231010	173500	87004130	9660	9660	9660	9660	250
213	20231010	173400	87004130	9660	9660	9660	9660	0
214	20231010	173300	87004130	9660	9660	9660	9660	0
215	20231010	173200	87004130	9660	9660	9660	9660	0
216	20231010	173100	87004130	9660	9660	9660	9660	0
217	20231010	173000	87004130	9660	9660	9660	9660	0
218	20231010	172900	87004130	9660	9660	9660	9660	0
219	20231010	172800	87004130	9660	9660	9660	9660	0
220	20231010	172700	87004130	9660	9660	9660	9660	0
221	20231010	172600	87004130	9660	9660	9660	9660	0
222	20231010	172500	87004130	9660	9660	9660	9660	0
223	20231010	172400	87004130	9660	9660	9660	9660	0
224	20231010	172300	87004130	9660	9660	9660	9660	0
225	20231010	172200	87004130	9660	9660	9660	9660	0
226	20231010	172100	87004130	9660	9660	9660	9660	0
227	20231010	172000	87004130	9660	9660	9660	9660	0
228	20231010	171900	87004130	9660	9660	9660	9660	0
229	20231010	171800	87004130	9660	9660	9660	9660	0
230	20231010	171700	87004130	9660	9660	9660	9660	0
231	20231010	171600	87004130	9660	9660	9660	9660	0
232	20231010	171500	87004130	9660	9660	9660	9660	0
233	20231010	171400	87004130	9660	9660	9660	9660	0
234	20231010	171300	87004130	9660	9660	9660	9660	0
235	20231010	171200	87004130	9660	9660	9660	9660	0
236	20231010	171100	87004130	9660	9660	9660	9660	0
237	20231010	171000	87004130	9660	9660	9660	9660	0
238	20231010	170900	87004130	9660	9660	9660	9660	0
239	20231010	170800	87004130	9660	9660	9660	9660	0
240	20231010	170700	87004130	9660	9660	9660	9660	0
241	20231010	170600	87004130	9660	9660	9660	9660	0
242	20231010	170500	87004130	9660	9660	9660	9660	250
243	20231010	170400	87004130	9660	9660	9660	9660	0
244	20231010	170300	87004130	9660	9660	9660	9660	0
245	20231010	170200	87004130	9660	9660	9660	9660	0
246	20231010	170100	87004130	9660	9660	9660	9660	0
247	20231010	170000	87004130	9660	9660	9660	9660	0
248	20231010	165900	87004130	9660	9660	9660	9660	0
249	20231010	165800	87004130	9660	9660	9660	9660	0
250	20231010	165700	87004130	9660	9660	9660	9660	0
251	20231010	165600	87004130	9660	9660	9660	9660	0
252	20231010	165500	87004130	9660	9660	9660	9660	0
253	20231010	165400	87004130	9660	9660	9660	9660	0
254	20231010	165300	87004130	9660	9660	9660	9660	0
255	20231010	165200	87004130	9660	9660	9660	9660	0
256	20231010	165100	87004130	9660	9660	9660	9660	0
257	20231010	165000	87004130	9660	9660	9660	9660	0
258	20231010	164900	87004130	9660	9660	9660	9660	0
259	20231010	164800	87004130	9660	9660	9660	9660	0
260	20231010	164700	87004130	9660	9660	9660	9660	0
261	20231010	164600	87004130	9660	9660	9660	9660	0
262	20231010	164500	87004130	9660	9660	9660	9660	0
263	20231010	164400	87004130	9660	9660	9660	9660	0
264	20231010	164300	87004130	9660	9660	9660	9660	0
265	20231010	164200	87004130	9660	9660	9660	9660	0
266	20231010	164100	87004130	9660	9660	9660	9660	0
267	20231010	164000	87004130	9660	9660	9660	9660	0
268	20231010	163900	87004130	9660	9660	9660	9660	0
269	20231010	163800	87004130	9660	9660	9660	9660	0
270	20231010	163700	87004130	9660	9660	9660	9660	0
271	20231010	163600	87004130	9660	9660	9660	9660	0
272	20231010	163500	87004130	9660	9660	9660	9660	250
273	20231010	163400	87004130	9660	9660	9660	9660	0
274	20231010	163300	87004130	9660	9660	9660	9660	0
275	20231010	163200	87004130	9660	9660	9660	9660	0
276	20231010	163100	87004130	9660	9660	9660	9660	0
277	20231010	163000	87004130	9660	9660	9660	9660	0
278	20231010	162900	87004130	9660	9660	9660	9660	0
279	20231010	162800	87004130	9660	9660	9660	9660	0
280	20231010	162700	87004130	9660	9660	9660	9660	0
281	20231010	162600	87004130	9660	9660	9660	9660	0
282	20231010	162500	87004130	9660	9660	9660	9660	0
283	20231010	162400	87004130	9660	9660	9660	9660	0
284	20231010	162300	87004130	9660	9660	9660	9660	0
285	20231010	162200	87004130	9660	9660	9660	9660	0
286	20231010	162100	87004130	9660	9660	9660	9660	0
287	20231010	162000	87004130	9660	9660	9660	9660	0
288	20231010	161900	87004130	9660	9660	9660	9660	0
289	20231010	161800	87004130	9660	9660	9660	9660	0
290	20231010	161700	87004130	9660	9660	9660	9660	0
291	20231010	161600	87004130	9660	9660	9660	9660	0
292	20231010	161500	87004130	9660	9660	9660	9660	0
293	20231010	161400	87004130	9660	9660	9660	9660	0
294	20231010	161300	87004130	9660	9660	9660	9660	0
295	20231010	161200	87004130	9660	9660	9660	9660	0
296	20231010	161100	87004130	9660	9660	9660	9660	0
297	20231010	161000	87004130	9660	9660	9660	9660	0
298	20231010	160900	87004130	9660	9660	9660	9660	0
299	20231010	160800	87004130	9660	9660	9660	9660	0
300	20231010	160700	87004130	9660	9660	9660	9660	0
301	20231010	160600	87004130	9660	9660	9660	9660	0
302	20231010	160500	87004130	9660	9660	9660	9660	250
303	20231010	160400	87004130	9660	9660	9660	9660	0
304	20231010	160300	87004130	9660	9660	9660	9660	0
305	20231010	160200	87004130	9660	9660	9660	9660	0
306	20231010	160100	87004130	9660	9660	9660	9660	0
307	20231010	160000	87004130	9660	9660	9660	9660	0
308	20231010	155900	87004130	9660	9660	9660	9660	0
309	20231010	155800	87004130	9660	9660	9660	9660	0
310	20231010	155700	87004130	9660	9660	9660	9660	0
311	20231010	155600	87004130	9660	9660	9660	9660	0
312	20231010	155500	87004130	9660	9660	9660	9660	0
313	20231010	155400	87004130	9660	9660	9660	9660	0
314	20231010	155300	87004130	9660	9660	9660	9660	0
315	20231010	155200	87004130	9660	9660	9660	9660	0
316	20231010	155100	87004130	9660	9660	9660	9660	0
317	20231010	155000	87004130	9660	9660	9660	9660	0
318	20231010	154900	87004130	9660	9660	9660	9660	0
319	20231010	154800	87004130	9660	9660	9660	9660	0
320	20231010	154700	87004130	9660	9660	9660	9660	0
321	20231010	154600	87004130	9660	9660	9660	9660	0
322	20231010	154500	87004130	9660	9660	9660	9660	0
323	20231010	154400	87004130	9660	9660	9660	9660	0
324	20231010	154300	87004130	9660	9660	9660	9660	0
325	20231010	154200	87004130	9660	9660	9660	9660	0
326	20231010	154100	87004130	9660	9660	9660	9660	0
327	20231010	154000	87004130	9660	9660	9660	9660	0
328	20231010	153900	87004130	9660	9660	9660	9660	0
329	20231010	153800	87004130	9660	9660	9660	9660	0
330	20231010	153700	87004130	9660	9660	9660	9660	0
331	20231010	153600	87004130	9660	9660	9660	9660	0
332	20231010	153500	87004130	9660	9660	9660	9660	250
333	20231010	153400	87004130	9660	9660	9660	9660	0
334	20231010	153300	87004130	9660	9660	9660	9660	0
335	20231010	153200	87004130	9660	9660	9660	9660	0
336	20231010	153100	87004130	9660	9660	9660	9660	0
337	20231010	153000	87004130	9660	9660	9660	9660	250
338	20231010	152900	84589130	9670	9670	9670	9670	0
339	20231010	152800	84589130	9670	9670	9670	9670	0
340	20231010	152700	84589130	9670	9670	9670	9670	0
341	20231010	152600	84589130	9670	9670	9670	9670	0
342	20231010	152500	84589130	9670	9670	9670	9670	0
343	20231010	152400	84589130	9670	9670	9670	9670	0
344	20231010	152300	84589130	9670	9670	9670	9670	0
345	20231010	152200	84589130	9670	9670	9670	9670	0
346	20231010	152100	84589130	9670	9670	9670	9670	0
347	20231010	152000	84589130	9670	9670	9670	9670	0
348	20231010	151900	84589130	9670	9670	9670	9670	0
349	20231010	151800	84589130	9670	9670	9670	9670	0
350	20231010	151700	84589130	9670	9670	9670	9670	0
351	20231010	151600	84589130	9670	9670	9670	9670	0
352	20231010	151500	84589130	9670	9670	9670	9670	0
353	20231010	151400	84589130	9670	9670	9670	9670	0
354	20231010	151300	84589130	9670	9670	9670	9670	0
355	20231010	151200	84589130	9670	9670	9670	9670	0
356	20231010	151100	84589130	9670	9670	9670	9670	1
357	20231010	151000	84579460	9660	9660	9660	9660	0
358	20231010	150900	84579460	9660	9660	9660	9660	0
359	20231010	150800	84579460	9660	9660	9660	9660	0
360	20231010	150700	84579460	9660	9660	9660	9660	0
361	20231010	150600	84579460	9660	9660	9660	9660	0
362	20231010	150500	84579460	9660	9660	9660	9660	0
363	20231010	150400	84579460	9660	9660	9660	9660	0
364	20231010	150300	84579460	9660	9660	9660	9660	0
365	20231010	150200	84579460	9660	9660	9660	9660	0
366	20231010	150100	84579460	9660	9660	9660	9660	0
367	20231010	150000	84579460	9660	9660	9660	9660	0
368	20231010	145900	84579460	9660	9660	9660	9660	0
369	20231010	145800	84579460	9660	9660	9660	9660	0
370	20231010	145700	84579460	9660	9660	9660	9660	0
371	20231010	145600	84579460	9660	9660	9660	9660	0
372	20231010	145500	84579460	9660	9660	9660	9660	0
373	20231010	145400	84579460	9660	9660	9660	9660	0
374	20231010	145300	84579460	9660	9660	9660	9660	850
375	20231010	145200	76368460	9680	9680	9680	9680	0
376	20231010	145100	76368460	9680	9680	9680	9680	0
377	20231010	145000	76368460	9680	9680	9680	9680	0
378	20231010	144900	76368460	9680	9680	9680	9680	0
379	20231010	144800	76368460	9680	9680	9680	9680	0
380	20231010	144700	76368460	9680	9680	9680	9680	0
381	20231010	144600	76368460	9680	9680	9680	9680	0
382	20231010	144500	76368460	9680	9680	9680	9680	0
383	20231010	144400	76368460	9680	9680	9680	9680	0
384	20231010	144300	76368460	9680	9680	9680	9680	0
385	20231010	144200	76368460	9680	9680	9680	9680	0
386	20231010	144100	76368460	9680	9680	9680	9680	0
387	20231010	144000	76368460	9680	9680	9680	9680	0
388	20231010	143900	76368460	9680	9680	9680	9680	0
389	20231010	143800	76368460	9680	9680	9680	9680	0
390	20231010	143700	76368460	9680	9680	9680	9680	1000
391	20231010	143600	66688460	9660	9660	9660	9660	0
392	20231010	143500	66688460	9660	9660	9660	9660	0
393	20231010	143400	66688460	9660	9660	9660	9660	0
394	20231010	143300	66688460	9660	9660	9660	9660	0
395	20231010	143200	66688460	9660	9660	9660	9660	0
396	20231010	143100	66688460	9660	9660	9660	9660	0
397	20231010	143000	66688460	9660	9660	9660	9660	0
398	20231010	142900	66688460	9660	9660	9660	9660	0
399	20231010	142800	66688460	9660	9660	9660	9660	2
400	20231010	142700	66669140	9660	9660	9660	9660	0
401	20231010	142600	66669140	9660	9660	9660	9660	0
402	20231010	142500	66669140	9660	9660	9660	9660	60
403	20231010	142400	66089540	9660	9660	9660	9660	0
404	20231010	142300	66089540	9660	9660	9660	9660	0
405	20231010	142200	66089540	9660	9660	9660	9660	0
406	20231010	142100	66089540	9660	9660	9660	9660	0
407	20231010	142000	66089540	9660	9660	9660	9660	0
408	20231010	141900	66089540	9660	9660	9660	9660	0
409	20231010	141800	66089540	9660	9660	9660	9660	0
410	20231010	141700	66089540	9660	9660	9660	9660	0
411	20231010	141600	66089540	9660	9660	9660	9660	0
412	20231010	141500	66089540	9660	9660	9660	9660	180
413	20231010	141400	64350740	9660	9660	9660	9660	6
414	20231010	141300	64292780	9660	9660	9660	9660	0
415	20231010	141200	64292780	9660	9660	9660	9660	0
416	20231010	141100	64292780	9660	9660	9660	9660	0
417	20231010	141000	64292780	9660	9660	9660	9660	0
418	20231010	140900	64292780	9660	9660	9660	9660	0
419	20231010	140800	64292780	9660	9660	9660	9660	0
420	20231010	140700	64292780	9660	9660	9660	9660	0
421	20231010	140600	64292780	9660	9660	9660	9660	0
422	20231010	140500	64292780	9660	9660	9660	9660	0
423	20231010	140400	64292780	9660	9660	9660	9660	0
424	20231010	140300	64292780	9660	9660	9660	9660	0
425	20231010	140200	64292780	9660	9660	9660	9660	30
426	20231010	140100	64002980	9660	9660	9660	9660	0
427	20231010	140000	64002980	9660	9660	9660	9660	0
428	20231010	135900	64002980	9660	9660	9660	9660	0
429	20231010	135800	64002980	9660	9660	9660	9660	0
430	20231010	135700	64002980	9660	9660	9660	9660	0
431	20231010	135600	64002980	9660	9660	9660	9660	0
432	20231010	135500	64002980	9660	9660	9660	9660	0
433	20231010	135400	64002980	9660	9660	9660	9660	0
434	20231010	135300	64002980	9660	9660	9660	9660	4
435	20231010	135200	63964340	9680	9680	9680	9680	0
436	20231010	135100	63964340	9680	9680	9680	9680	0
437	20231010	135000	63964340	9680	9680	9680	9680	0
438	20231010	134900	63964340	9680	9680	9680	9680	0
439	20231010	134800	63964340	9680	9680	9680	9680	0
440	20231010	134700	63964340	9680	9680	9680	9680	0
441	20231010	134600	63964340	9680	9680	9680	9680	0
442	20231010	134500	63964340	9680	9680	9680	9680	0
443	20231010	134400	63964340	9680	9680	9680	9680	0
444	20231010	134300	63964340	9680	9680	9680	9680	0
445	20231010	134200	63964340	9680	9680	9680	9680	0
446	20231010	134100	63964340	9680	9680	9680	9680	0
447	20231010	134000	63964340	9680	9680	9680	9680	0
448	20231010	133900	63964340	9680	9680	9680	9680	0
449	20231010	133800	63964340	9680	9680	9680	9680	0
450	20231010	133700	63964340	9680	9680	9680	9680	0
451	20231010	133600	63964340	9680	9680	9680	9680	0
452	20231010	133500	63964340	9680	9680	9680	9680	1
453	20231010	133400	63954660	9660	9660	9660	9660	0
454	20231010	133300	63954660	9660	9660	9660	9660	0
455	20231010	133200	63954660	9660	9660	9660	9660	12
456	20231010	133100	63838740	9660	9660	9660	9660	0
457	20231010	133000	63838740	9660	9660	9660	9660	0
458	20231010	132900	63838740	9660	9660	9660	9660	0
459	20231010	132800	63838740	9660	9660	9660	9660	0
460	20231010	132700	63838740	9660	9660	9660	9660	0
461	20231010	132600	63838740	9660	9660	9660	9660	0
462	20231010	132500	63838740	9660	9660	9660	9660	0
463	20231010	132400	63838740	9660	9660	9660	9660	0
464	20231010	132300	63838740	9660	9660	9660	9660	0
465	20231010	132200	63838740	9660	9660	9660	9660	0
466	20231010	132100	63838740	9660	9660	9660	9660	0
467	20231010	132000	63838740	9660	9660	9660	9660	0
468	20231010	131900	63838740	9660	9660	9660	9660	0
469	20231010	131800	63838740	9660	9660	9660	9660	0
470	20231010	131700	63838740	9660	9660	9660	9660	0
471	20231010	131600	63838740	9660	9660	9660	9660	0
472	20231010	131500	63838740	9660	9660	9660	9660	0
473	20231010	131400	63838740	9660	9660	9660	9660	0
474	20231010	131300	63838740	9660	9660	9660	9660	0
475	20231010	131200	63838740	9660	9660	9660	9660	0
476	20231010	131100	63838740	9660	9660	9660	9660	253
477	20231010	131000	61394760	9660	9660	9660	9660	0
478	20231010	130900	61394760	9660	9660	9660	9660	0
479	20231010	130800	61394760	9660	9660	9660	9660	0
480	20231010	130700	61394760	9660	9660	9660	9660	0
481	20231010	130600	61394760	9660	9660	9660	9660	0
482	20231010	130500	61394760	9660	9660	9660	9660	0
483	20231010	130400	61394760	9660	9660	9660	9660	0
484	20231010	130300	61394760	9660	9660	9660	9660	0
485	20231010	130200	61394760	9660	9660	9660	9660	0
486	20231010	130100	61394760	9660	9660	9660	9660	0
487	20231010	130000	61394760	9660	9660	9660	9660	0
488	20231010	125900	61394760	9660	9660	9660	9660	0
489	20231010	125800	61394760	9660	9660	9660	9660	0
490	20231010	125700	61394760	9660	9660	9660	9660	0
491	20231010	125600	61394760	9660	9660	9660	9660	0
492	20231010	125500	61394760	9660	9660	9660	9660	0
493	20231010	125400	61394760	9660	9660	9660	9660	0
494	20231010	125300	61394760	9660	9660	9660	9660	0
495	20231010	125200	61394760	9660	9660	9660	9660	0
496	20231010	125100	61394760	9660	9660	9660	9660	0
497	20231010	125000	61394760	9660	9660	9660	9660	0
498	20231010	124900	61394760	9660	9660	9660	9660	0
499	20231010	124800	61394760	9660	9660	9660	9660	0
500	20231010	124700	61394760	9660	9660	9660	9660	0
501	20231010	124600	61394760	9660	9660	9660	9660	0
502	20231010	124500	61394760	9660	9660	9660	9660	0
503	20231010	124400	61394760	9660	9660	9660	9660	0
504	20231010	124300	61394760	9660	9660	9660	9660	13
505	20231010	124200	61269180	9650	9650	9650	9650	0
506	20231010	124100	61269180	9650	9650	9650	9650	0
507	20231010	124000	61269180	9650	9650	9650	9650	0
508	20231010	123900	61269180	9650	9650	9650	9650	0
509	20231010	123800	61269180	9650	9650	9650	9650	0
510	20231010	123700	61269180	9650	9650	9650	9650	0
511	20231010	123600	61269180	9650	9650	9650	9650	0
512	20231010	123500	61269180	9650	9650	9650	9650	0
513	20231010	123400	61269180	9650	9650	9650	9650	0
514	20231010	123300	61269180	9650	9650	9650	9650	0
515	20231010	123200	61269180	9650	9650	9650	9650	0
516	20231010	123100	61269180	9650	9650	9650	9650	0
517	20231010	123000	61269180	9650	9650	9650	9650	0
518	20231010	122900	61269180	9650	9650	9650	9650	0
519	20231010	122800	61269180	9650	9650	9650	9650	0
520	20231010	122700	61269180	9650	9660	9660	9650	391
521	20231010	122600	57493080	9650	9650	9650	9650	0
522	20231010	122500	57493080	9650	9650	9650	9650	0
523	20231010	122400	57493080	9650	9650	9650	9650	0
524	20231010	122300	57493080	9650	9650	9650	9650	0
525	20231010	122200	57493080	9650	9650	9650	9650	0
526	20231010	122100	57493080	9650	9650	9650	9650	0
527	20231010	122000	57493080	9650	9650	9650	9650	0
528	20231010	121900	57493080	9650	9650	9650	9650	0
529	20231010	121800	57493080	9650	9650	9650	9650	0
530	20231010	121700	57493080	9650	9650	9650	9650	0
531	20231010	121600	57493080	9650	9650	9650	9650	0
532	20231010	121500	57493080	9650	9650	9650	9650	0
533	20231010	121400	57493080	9650	9650	9650	9650	0
534	20231010	121300	57493080	9650	9650	9650	9650	0
535	20231010	121200	57493080	9650	9650	9650	9650	0
536	20231010	121100	57493080	9650	9650	9650	9650	0
537	20231010	121000	57493080	9650	9650	9650	9650	0
538	20231010	120900	57493080	9650	9650	9650	9650	0
539	20231010	120800	57493080	9650	9650	9650	9650	0
540	20231010	120700	57493080	9650	9650	9650	9650	4
541	20231010	120600	57454480	9650	9650	9650	9650	0
542	20231010	120500	57454480	9650	9650	9650	9650	100
543	20231010	120400	56489480	9650	9650	9650	9650	0
544	20231010	120300	56489480	9650	9650	9650	9650	0
545	20231010	120200	56489480	9650	9650	9650	9650	0
546	20231010	120100	56489480	9650	9670	9670	9650	859
547	20231010	120000	48192290	9670	9670	9670	9670	50
548	20231010	115900	47708790	9670	9670	9670	9670	0
549	20231010	115800	47708790	9670	9670	9670	9670	0
550	20231010	115700	47708790	9670	9670	9670	9670	0
551	20231010	115600	47708790	9670	9670	9670	9670	0
552	20231010	115500	47708790	9670	9670	9670	9670	0
553	20231010	115400	47708790	9670	9670	9670	9670	0
554	20231010	115300	47708790	9670	9670	9670	9670	0
555	20231010	115200	47708790	9670	9670	9670	9670	0
556	20231010	115100	47708790	9670	9670	9670	9670	0
557	20231010	115000	47708790	9670	9670	9670	9670	258
558	20231010	114900	45213930	9670	9670	9670	9670	0
559	20231010	114800	45213930	9670	9670	9670	9670	0
560	20231010	114700	45213930	9670	9670	9670	9670	0
561	20231010	114600	45213930	9670	9670	9670	9670	0
562	20231010	114500	45213930	9670	9670	9670	9670	0
563	20231010	114400	45213930	9670	9670	9670	9670	0
564	20231010	114300	45213930	9670	9670	9670	9670	0
565	20231010	114200	45213930	9670	9670	9670	9670	0
566	20231010	114100	45213930	9670	9670	9670	9670	0
567	20231010	114000	45213930	9670	9670	9670	9670	0
568	20231010	113900	45213930	9670	9670	9670	9670	2
569	20231010	113800	45194590	9670	9670	9670	9670	0
570	20231010	113700	45194590	9670	9670	9670	9670	9
571	20231010	113600	45107560	9670	9670	9670	9670	0
572	20231010	113500	45107560	9670	9670	9670	9670	7
573	20231010	113400	45039870	9680	9680	9680	9680	0
574	20231010	113300	45039870	9680	9680	9680	9680	0
575	20231010	113200	45039870	9680	9680	9680	9680	0
576	20231010	113100	45039870	9680	9680	9680	9680	0
577	20231010	113000	45039870	9680	9680	9680	9680	0
578	20231010	112900	45039870	9680	9680	9680	9680	1
579	20231010	112800	45030190	9670	9670	9670	9670	0
580	20231010	112700	45030190	9670	9670	9670	9670	0
581	20231010	112600	45030190	9670	9670	9670	9670	8
582	20231010	112500	44952830	9670	9670	9670	9670	0
583	20231010	112400	44952830	9670	9670	9670	9670	0
584	20231010	112300	44952830	9670	9670	9670	9670	0
585	20231010	112200	44952830	9670	9670	9670	9670	2
586	20231010	112100	44933490	9670	9670	9670	9670	0
587	20231010	112000	44933490	9670	9670	9670	9670	0
588	20231010	111900	44933490	9670	9670	9670	9670	0
589	20231010	111800	44933490	9670	9670	9670	9670	0
590	20231010	111700	44933490	9670	9670	9670	9670	0
591	20231010	111600	44933490	9670	9670	9670	9670	0
592	20231010	111500	44933490	9670	9670	9670	9670	0
593	20231010	111400	44933490	9670	9670	9670	9670	0
594	20231010	111300	44933490	9670	9670	9670	9670	17
595	20231010	111200	44769100	9680	9680	9680	9680	0
596	20231010	111100	44769100	9680	9680	9680	9680	0
597	20231010	111000	44769100	9680	9680	9680	9680	0
598	20231010	110900	44769100	9680	9680	9680	9680	0
599	20231010	110800	44769100	9680	9680	9680	9680	0
600	20231010	110700	44769100	9680	9680	9680	9680	0
601	20231010	110600	44769100	9680	9680	9680	9680	0
602	20231010	110500	44769100	9680	9680	9680	9680	0
603	20231010	110400	44769100	9680	9680	9680	9680	0
604	20231010	110300	44769100	9680	9680	9680	9680	0
605	20231010	110200	44769100	9680	9680	9680	9680	0
606	20231010	110100	44769100	9680	9680	9680	9680	0
607	20231010	110000	44769100	9680	9680	9680	9680	0
608	20231010	105900	44769100	9680	9680	9680	9680	0
609	20231010	105800	44769100	9680	9680	9680	9680	0
610	20231010	105700	44769100	9680	9680	9680	9680	0
611	20231010	105600	44769100	9680	9680	9680	9680	0
612	20231010	105500	44769100	9680	9680	9680	9680	0
613	20231010	105400	44769100	9680	9680	9680	9680	0
614	20231010	105300	44769100	9680	9680	9680	9680	0
615	20231010	105200	44769100	9680	9680	9680	9680	0
616	20231010	105100	44769100	9680	9680	9680	9680	0
617	20231010	105000	44769100	9680	9680	9680	9680	0
618	20231010	104900	44769100	9680	9680	9680	9680	0
619	20231010	104800	44769100	9680	9680	9680	9680	0
620	20231010	104700	44769100	9680	9680	9680	9680	0
621	20231010	104600	44769100	9680	9680	9680	9680	0
622	20231010	104500	44769100	9680	9680	9680	9680	0
623	20231010	104400	44769100	9680	9680	9680	9680	0
624	20231010	104300	44769100	9680	9680	9680	9680	0
625	20231010	104200	44769100	9680	9680	9680	9680	0
626	20231010	104100	44769100	9680	9680	9680	9680	0
627	20231010	104000	44769100	9680	9680	9680	9680	0
628	20231010	103900	44769100	9680	9680	9680	9680	0
629	20231010	103800	44769100	9680	9680	9680	9680	0
630	20231010	103700	44769100	9680	9680	9680	9680	0
631	20231010	103600	44769100	9680	9680	9680	9680	0
632	20231010	103500	44769100	9680	9680	9680	9680	0
633	20231010	103400	44769100	9680	9680	9680	9680	0
634	20231010	103300	44769100	9680	9680	9680	9680	0
635	20231010	103200	44769100	9680	9680	9680	9680	0
636	20231010	103100	44769100	9680	9680	9680	9680	0
637	20231010	103000	44769100	9680	9680	9680	9680	39
638	20231010	102900	44391580	9680	9680	9680	9680	0
639	20231010	102800	44391580	9680	9680	9680	9680	0
640	20231010	102700	44391580	9680	9680	9680	9680	0
641	20231010	102600	44391580	9680	9680	9680	9680	0
642	20231010	102500	44391580	9680	9680	9680	9680	0
643	20231010	102400	44391580	9680	9680	9680	9680	0
644	20231010	102300	44391580	9680	9680	9680	9680	0
645	20231010	102200	44391580	9680	9680	9680	9680	0
646	20231010	102100	44391580	9680	9680	9680	9680	0
647	20231010	102000	44391580	9680	9680	9680	9680	0
648	20231010	101900	44391580	9680	9680	9680	9680	0
649	20231010	101800	44391580	9680	9680	9680	9680	10
650	20231010	101700	44294780	9680	9680	9680	9680	0
651	20231010	101600	44294780	9680	9680	9680	9680	0
652	20231010	101500	44294780	9680	9680	9680	9680	0
653	20231010	101400	44294780	9680	9680	9680	9680	0
654	20231010	101300	44294780	9680	9680	9680	9680	0
655	20231010	101200	44294780	9680	9680	9680	9680	0
656	20231010	101100	44294780	9680	9680	9680	9680	0
657	20231010	101000	44294780	9680	9680	9680	9680	1
658	20231010	100900	44285100	9660	9660	9660	9660	0
659	20231010	100800	44285100	9660	9660	9660	9660	0
660	20231010	100700	44285100	9660	9660	9660	9660	0
661	20231010	100600	44285100	9660	9660	9660	9660	0
662	20231010	100500	44285100	9660	9660	9660	9660	0
663	20231010	100400	44285100	9660	9660	9660	9660	0
664	20231010	100300	44285100	9660	9660	9660	9660	0
665	20231010	100200	44285100	9660	9660	9660	9660	0
666	20231010	100100	44285100	9660	9660	9660	9660	0
667	20231010	100000	44285100	9660	9660	9660	9660	0
668	20231010	095900	44285100	9660	9660	9660	9660	0
669	20231010	095800	44285100	9660	9660	9660	9660	0
670	20231010	095700	44285100	9660	9660	9660	9660	0
671	20231010	095600	44285100	9660	9660	9660	9660	0
672	20231010	095500	44285100	9660	9660	9660	9660	0
673	20231010	095400	44285100	9660	9660	9660	9660	0
674	20231010	095300	44285100	9660	9660	9660	9660	0
675	20231010	095200	44285100	9660	9660	9660	9660	5
676	20231010	095100	44236800	9660	9660	9660	9660	0
677	20231010	095000	44236800	9660	9660	9660	9660	0
678	20231010	094900	44236800	9660	9660	9660	9660	0
679	20231010	094800	44236800	9660	9660	9660	9660	0
680	20231010	094700	44236800	9660	9660	9660	9660	0
681	20231010	094600	44236800	9660	9660	9660	9660	4
682	20231010	094500	44198160	9660	9660	9660	9660	0
683	20231010	094400	44198160	9660	9660	9660	9660	0
684	20231010	094300	44198160	9660	9660	9660	9660	4
685	20231010	094200	44159520	9660	9660	9660	9660	0
686	20231010	094100	44159520	9660	9660	9660	9660	0
687	20231010	094000	44159520	9660	9660	9660	9660	0
688	20231010	093900	44159520	9660	9660	9660	9660	0
689	20231010	093800	44159520	9660	9660	9660	9660	0
690	20231010	093700	44159520	9660	9670	9670	9660	4
691	20231010	093600	44120850	9670	9670	9670	9670	0
692	20231010	093500	44120850	9670	9670	9670	9670	5
693	20231010	093400	44072500	9680	9680	9680	9680	2
694	20231010	093300	44053140	9680	9680	9680	9680	0
695	20231010	093200	44053140	9680	9680	9680	9680	0
696	20231010	093100	44053140	9680	9680	9680	9680	0
697	20231010	093000	44053140	9680	9680	9680	9680	0
698	20231010	092900	44053140	9680	9680	9680	9680	2
699	20231010	092800	44033780	9690	9690	9690	9690	0
700	20231010	092700	44033780	9690	9690	9690	9690	0
701	20231010	092600	44033780	9690	9690	9690	9690	3500
702	20231010	092500	10118780	9680	9680	9680	9680	0
703	20231010	092400	10118780	9680	9680	9680	9680	348
704	20231010	092300	6750140	9660	9660	9660	9660	0
705	20231010	092200	6750140	9660	9660	9660	9660	246
706	20231010	092100	4373780	9680	9680	9680	9680	0
707	20231010	092000	4373780	9680	9680	9680	9680	0
708	20231010	091900	4373780	9680	9680	9680	9680	0
709	20231010	091800	4373780	9680	9680	9680	9680	0
710	20231010	091700	4373780	9680	9680	9680	9680	0
711	20231010	091600	4373780	9680	9680	9680	9680	0
712	20231010	091500	4373780	9680	9680	9680	9680	0
713	20231010	091400	4373780	9680	9680	9680	9680	0
714	20231010	091300	4373780	9680	9680	9680	9680	0
715	20231010	091200	4373780	9680	9680	9680	9680	0
716	20231010	091100	4373780	9680	9680	9680	9680	0
717	20231010	091000	4373780	9680	9680	9680	9680	14
718	20231010	090900	4238260	9680	9680	9680	9680	0
719	20231010	090800	4238260	9680	9680	9680	9680	1
720	20231010	090700	4228580	9680	9680	9680	9680	0
721	20231010	090600	4228580	9680	9680	9680	9680	5
722	20231010	090500	4180180	9660	9660	9660	9660	84
723	20231010	090400	3368740	9660	9670	9670	9660	60
724	20231010	090300	2789040	9650	9650	9650	9650	0
725	20231010	090200	2789040	9650	9650	9650	9650	158
726	20231010	090100	1264340	9650	9660	9660	9650	130
727	20231010	090000	9690	9690	9690	9690	9690	1