KissMeData/221800/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	202200	34402410	7030	7030	7030	7030	1
3	20231006	202100	34402410	7030	7030	7030	7030	0
4	20231006	202000	34402410	7030	7030	7030	7030	0
5	20231006	201900	34402410	7030	7030	7030	7030	0
6	20231006	201800	34402410	7030	7030	7030	7030	0
7	20231006	201700	34402410	7030	7030	7030	7030	0
8	20231006	201600	34402410	7030	7030	7030	7030	0
9	20231006	201500	34402410	7030	7030	7030	7030	0
10	20231006	201400	34402410	7030	7030	7030	7030	0
11	20231006	201300	34402410	7030	7030	7030	7030	0
12	20231006	201200	34402410	7030	7030	7030	7030	0
13	20231006	201100	34402410	7030	7030	7030	7030	0
14	20231006	201000	34402410	7030	7030	7030	7030	0
15	20231006	200900	34402410	7030	7030	7030	7030	0
16	20231006	200800	34402410	7030	7030	7030	7030	0
17	20231006	200700	34402410	7030	7030	7030	7030	0
18	20231006	200600	34402410	7030	7030	7030	7030	0
19	20231006	200500	34402410	7030	7030	7030	7030	0
20	20231006	200400	34402410	7030	7030	7030	7030	0
21	20231006	200300	34402410	7030	7030	7030	7030	0
22	20231006	200200	34402410	7030	7030	7030	7030	0
23	20231006	200100	34402410	7030	7030	7030	7030	0
24	20231006	200000	34402410	7030	7030	7030	7030	0
25	20231006	195900	34402410	7030	7030	7030	7030	0
26	20231006	195800	34402410	7030	7030	7030	7030	0
27	20231006	195700	34402410	7030	7030	7030	7030	0
28	20231006	195600	34402410	7030	7030	7030	7030	0
29	20231006	195500	34402410	7030	7030	7030	7030	0
30	20231006	195400	34402410	7030	7030	7030	7030	0
31	20231006	195300	34402410	7030	7030	7030	7030	0
32	20231006	195200	34402410	7030	7030	7030	7030	1
33	20231006	195100	34402410	7030	7030	7030	7030	0
34	20231006	195000	34402410	7030	7030	7030	7030	0
35	20231006	194900	34402410	7030	7030	7030	7030	0
36	20231006	194800	34402410	7030	7030	7030	7030	0
37	20231006	194700	34402410	7030	7030	7030	7030	0
38	20231006	194600	34402410	7030	7030	7030	7030	0
39	20231006	194500	34402410	7030	7030	7030	7030	0
40	20231006	194400	34402410	7030	7030	7030	7030	0
41	20231006	194300	34402410	7030	7030	7030	7030	0
42	20231006	194200	34402410	7030	7030	7030	7030	0
43	20231006	194100	34402410	7030	7030	7030	7030	0
44	20231006	194000	34402410	7030	7030	7030	7030	0
45	20231006	193900	34402410	7030	7030	7030	7030	0
46	20231006	193800	34402410	7030	7030	7030	7030	0
47	20231006	193700	34402410	7030	7030	7030	7030	0
48	20231006	193600	34402410	7030	7030	7030	7030	0
49	20231006	193500	34402410	7030	7030	7030	7030	0
50	20231006	193400	34402410	7030	7030	7030	7030	0
51	20231006	193300	34402410	7030	7030	7030	7030	0
52	20231006	193200	34402410	7030	7030	7030	7030	0
53	20231006	193100	34402410	7030	7030	7030	7030	0
54	20231006	193000	34402410	7030	7030	7030	7030	0
55	20231006	192900	34402410	7030	7030	7030	7030	0
56	20231006	192800	34402410	7030	7030	7030	7030	0
57	20231006	192700	34402410	7030	7030	7030	7030	0
58	20231006	192600	34402410	7030	7030	7030	7030	0
59	20231006	192500	34402410	7030	7030	7030	7030	0
60	20231006	192400	34402410	7030	7030	7030	7030	0
61	20231006	192300	34402410	7030	7030	7030	7030	0
62	20231006	192200	34402410	7030	7030	7030	7030	1
63	20231006	192100	34402410	7030	7030	7030	7030	0
64	20231006	192000	34402410	7030	7030	7030	7030	0
65	20231006	191900	34402410	7030	7030	7030	7030	0
66	20231006	191800	34402410	7030	7030	7030	7030	0
67	20231006	191700	34402410	7030	7030	7030	7030	0
68	20231006	191600	34402410	7030	7030	7030	7030	0
69	20231006	191500	34402410	7030	7030	7030	7030	0
70	20231006	191400	34402410	7030	7030	7030	7030	0
71	20231006	191300	34402410	7030	7030	7030	7030	0
72	20231006	191200	34402410	7030	7030	7030	7030	0
73	20231006	191100	34402410	7030	7030	7030	7030	0
74	20231006	191000	34402410	7030	7030	7030	7030	0
75	20231006	190900	34402410	7030	7030	7030	7030	0
76	20231006	190800	34402410	7030	7030	7030	7030	0
77	20231006	190700	34402410	7030	7030	7030	7030	0
78	20231006	190600	34402410	7030	7030	7030	7030	0
79	20231006	190500	34402410	7030	7030	7030	7030	0
80	20231006	190400	34402410	7030	7030	7030	7030	0
81	20231006	190300	34402410	7030	7030	7030	7030	0
82	20231006	190200	34402410	7030	7030	7030	7030	0
83	20231006	190100	34402410	7030	7030	7030	7030	0
84	20231006	190000	34402410	7030	7030	7030	7030	0
85	20231006	185900	34402410	7030	7030	7030	7030	0
86	20231006	185800	34402410	7030	7030	7030	7030	0
87	20231006	185700	34402410	7030	7030	7030	7030	0
88	20231006	185600	34402410	7030	7030	7030	7030	0
89	20231006	185500	34402410	7030	7030	7030	7030	0
90	20231006	185400	34402410	7030	7030	7030	7030	0
91	20231006	185300	34402410	7030	7030	7030	7030	0
92	20231006	185200	34402410	7030	7030	7030	7030	1
93	20231006	185100	34402410	7030	7030	7030	7030	0
94	20231006	185000	34402410	7030	7030	7030	7030	0
95	20231006	184900	34402410	7030	7030	7030	7030	0
96	20231006	184800	34402410	7030	7030	7030	7030	0
97	20231006	184700	34402410	7030	7030	7030	7030	0
98	20231006	184600	34402410	7030	7030	7030	7030	0
99	20231006	184500	34402410	7030	7030	7030	7030	0
100	20231006	184400	34402410	7030	7030	7030	7030	0
101	20231006	184300	34402410	7030	7030	7030	7030	0
102	20231006	184200	34402410	7030	7030	7030	7030	0
103	20231006	184100	34402410	7030	7030	7030	7030	0
104	20231006	184000	34402410	7030	7030	7030	7030	0
105	20231006	183900	34402410	7030	7030	7030	7030	0
106	20231006	183800	34402410	7030	7030	7030	7030	0
107	20231006	183700	34402410	7030	7030	7030	7030	0
108	20231006	183600	34402410	7030	7030	7030	7030	0
109	20231006	183500	34402410	7030	7030	7030	7030	0
110	20231006	183400	34402410	7030	7030	7030	7030	0
111	20231006	183300	34402410	7030	7030	7030	7030	0
112	20231006	183200	34402410	7030	7030	7030	7030	0
113	20231006	183100	34402410	7030	7030	7030	7030	0
114	20231006	183000	34402410	7030	7030	7030	7030	0
115	20231006	182900	34402410	7030	7030	7030	7030	0
116	20231006	182800	34402410	7030	7030	7030	7030	0
117	20231006	182700	34402410	7030	7030	7030	7030	0
118	20231006	182600	34402410	7030	7030	7030	7030	0
119	20231006	182500	34402410	7030	7030	7030	7030	0
120	20231006	182400	34402410	7030	7030	7030	7030	0
121	20231006	182300	34402410	7030	7030	7030	7030	0
122	20231006	182200	34402410	7030	7030	7030	7030	1
123	20231006	182100	34402410	7030	7030	7030	7030	0
124	20231006	182000	34402410	7030	7030	7030	7030	0
125	20231006	181900	34402410	7030	7030	7030	7030	0
126	20231006	181800	34402410	7030	7030	7030	7030	0
127	20231006	181700	34402410	7030	7030	7030	7030	0
128	20231006	181600	34402410	7030	7030	7030	7030	0
129	20231006	181500	34402410	7030	7030	7030	7030	0
130	20231006	181400	34402410	7030	7030	7030	7030	0
131	20231006	181300	34402410	7030	7030	7030	7030	0
132	20231006	181200	34402410	7030	7030	7030	7030	0
133	20231006	181100	34402410	7030	7030	7030	7030	0
134	20231006	181000	34402410	7030	7030	7030	7030	0
135	20231006	180900	34402410	7030	7030	7030	7030	0
136	20231006	180800	34402410	7030	7030	7030	7030	0
137	20231006	180700	34402410	7030	7030	7030	7030	0
138	20231006	180600	34402410	7030	7030	7030	7030	0
139	20231006	180500	34402410	7030	7030	7030	7030	0
140	20231006	180400	34402410	7030	7030	7030	7030	0
141	20231006	180300	34402410	7030	7030	7030	7030	0
142	20231006	180200	34402410	7030	7030	7030	7030	0
143	20231006	180100	34402410	7030	7030	7030	7030	0
144	20231006	180000	34402410	7030	7030	7030	7030	0
145	20231006	175900	34402410	7030	7030	7030	7030	0
146	20231006	175800	34402410	7030	7030	7030	7030	0
147	20231006	175700	34402410	7030	7030	7030	7030	0
148	20231006	175600	34402410	7030	7030	7030	7030	0
149	20231006	175500	34402410	7030	7030	7030	7030	0
150	20231006	175400	34402410	7030	7030	7030	7030	0
151	20231006	175300	34402410	7030	7030	7030	7030	0
152	20231006	175200	34402410	7030	7030	7030	7030	1
153	20231006	175100	34402410	7030	7030	7030	7030	0
154	20231006	175000	34402410	7030	7030	7030	7030	0
155	20231006	174900	34402410	7030	7030	7030	7030	0
156	20231006	174800	34402410	7030	7030	7030	7030	0
157	20231006	174700	34402410	7030	7030	7030	7030	0
158	20231006	174600	34402410	7030	7030	7030	7030	0
159	20231006	174500	34402410	7030	7030	7030	7030	0
160	20231006	174400	34402410	7030	7030	7030	7030	0
161	20231006	174300	34402410	7030	7030	7030	7030	0
162	20231006	174200	34402410	7030	7030	7030	7030	0
163	20231006	174100	34402410	7030	7030	7030	7030	0
164	20231006	174000	34402410	7030	7030	7030	7030	0
165	20231006	173900	34402410	7030	7030	7030	7030	0
166	20231006	173800	34402410	7030	7030	7030	7030	0
167	20231006	173700	34402410	7030	7030	7030	7030	0
168	20231006	173600	34402410	7030	7030	7030	7030	0
169	20231006	173500	34402410	7030	7030	7030	7030	0
170	20231006	173400	34402410	7030	7030	7030	7030	0
171	20231006	173300	34402410	7030	7030	7030	7030	0
172	20231006	173200	34402410	7030	7030	7030	7030	0
173	20231006	173100	34402410	7030	7030	7030	7030	0
174	20231006	173000	34402410	7030	7030	7030	7030	0
175	20231006	172900	34402410	7030	7030	7030	7030	0
176	20231006	172800	34402410	7030	7030	7030	7030	0
177	20231006	172700	34402410	7030	7030	7030	7030	0
178	20231006	172600	34402410	7030	7030	7030	7030	0
179	20231006	172500	34402410	7030	7030	7030	7030	0
180	20231006	172400	34402410	7030	7030	7030	7030	0
181	20231006	172300	34402410	7030	7030	7030	7030	0
182	20231006	172200	34402410	7030	7030	7030	7030	1
183	20231006	172100	34402410	7030	7030	7030	7030	0
184	20231006	172000	34402410	7030	7030	7030	7030	0
185	20231006	171900	34402410	7030	7030	7030	7030	0
186	20231006	171800	34402410	7030	7030	7030	7030	0
187	20231006	171700	34402410	7030	7030	7030	7030	0
188	20231006	171600	34402410	7030	7030	7030	7030	0
189	20231006	171500	34402410	7030	7030	7030	7030	0
190	20231006	171400	34402410	7030	7030	7030	7030	0
191	20231006	171300	34402410	7030	7030	7030	7030	0
192	20231006	171200	34402410	7030	7030	7030	7030	0
193	20231006	171100	34402410	7030	7030	7030	7030	0
194	20231006	171000	34402410	7030	7030	7030	7030	0
195	20231006	170900	34402410	7030	7030	7030	7030	0
196	20231006	170800	34402410	7030	7030	7030	7030	0
197	20231006	170700	34402410	7030	7030	7030	7030	0
198	20231006	170600	34402410	7030	7030	7030	7030	0
199	20231006	170500	34402410	7030	7030	7030	7030	0
200	20231006	170400	34402410	7030	7030	7030	7030	0
201	20231006	170300	34402410	7030	7030	7030	7030	0
202	20231006	170200	34402410	7030	7030	7030	7030	0
203	20231006	170100	34402410	7030	7030	7030	7030	0
204	20231006	170000	34402410	7030	7030	7030	7030	0
205	20231006	165900	34402410	7030	7030	7030	7030	0
206	20231006	165800	34402410	7030	7030	7030	7030	0
207	20231006	165700	34402410	7030	7030	7030	7030	0
208	20231006	165600	34402410	7030	7030	7030	7030	0
209	20231006	165500	34402410	7030	7030	7030	7030	0
210	20231006	165400	34402410	7030	7030	7030	7030	0
211	20231006	165300	34402410	7030	7030	7030	7030	0
212	20231006	165200	34402410	7030	7030	7030	7030	1
213	20231006	165100	34402410	7030	7030	7030	7030	0
214	20231006	165000	34402410	7030	7030	7030	7030	0
215	20231006	164900	34402410	7030	7030	7030	7030	0
216	20231006	164800	34402410	7030	7030	7030	7030	0
217	20231006	164700	34402410	7030	7030	7030	7030	0
218	20231006	164600	34402410	7030	7030	7030	7030	0
219	20231006	164500	34402410	7030	7030	7030	7030	0
220	20231006	164400	34402410	7030	7030	7030	7030	0
221	20231006	164300	34402410	7030	7030	7030	7030	0
222	20231006	164200	34402410	7030	7030	7030	7030	0
223	20231006	164100	34402410	7030	7030	7030	7030	0
224	20231006	164000	34402410	7030	7030	7030	7030	0
225	20231006	163900	34402410	7030	7030	7030	7030	0
226	20231006	163800	34402410	7030	7030	7030	7030	0
227	20231006	163700	34402410	7030	7030	7030	7030	0
228	20231006	163600	34402410	7030	7030	7030	7030	0
229	20231006	163500	34402410	7030	7030	7030	7030	0
230	20231006	163400	34402410	7030	7030	7030	7030	0
231	20231006	163300	34402410	7030	7030	7030	7030	0
232	20231006	163200	34402410	7030	7030	7030	7030	0
233	20231006	163100	34402410	7030	7030	7030	7030	0
234	20231006	163000	34402410	7030	7030	7030	7030	0
235	20231006	162900	34402410	7030	7030	7030	7030	0
236	20231006	162800	34402410	7030	7030	7030	7030	0
237	20231006	162700	34402410	7030	7030	7030	7030	0
238	20231006	162600	34402410	7030	7030	7030	7030	0
239	20231006	162500	34402410	7030	7030	7030	7030	0
240	20231006	162400	34402410	7030	7030	7030	7030	0
241	20231006	162300	34402410	7030	7030	7030	7030	0
242	20231006	162200	34402410	7030	7030	7030	7030	1
243	20231006	162100	34402410	7030	7030	7030	7030	0
244	20231006	162000	34402410	7030	7030	7030	7030	0
245	20231006	161900	34402410	7030	7030	7030	7030	0
246	20231006	161800	34402410	7030	7030	7030	7030	0
247	20231006	161700	34402410	7030	7030	7030	7030	0
248	20231006	161600	34402410	7030	7030	7030	7030	0
249	20231006	161500	34402410	7030	7030	7030	7030	0
250	20231006	161400	34402410	7030	7030	7030	7030	0
251	20231006	161300	34402410	7030	7030	7030	7030	0
252	20231006	161200	34402410	7030	7030	7030	7030	0
253	20231006	161100	34402410	7030	7030	7030	7030	0
254	20231006	161000	34402410	7030	7030	7030	7030	0
255	20231006	160900	34402410	7030	7030	7030	7030	0
256	20231006	160800	34402410	7030	7030	7030	7030	0
257	20231006	160700	34402410	7030	7030	7030	7030	0
258	20231006	160600	34402410	7030	7030	7030	7030	0
259	20231006	160500	34402410	7030	7030	7030	7030	0
260	20231006	160400	34402410	7030	7030	7030	7030	0
261	20231006	160300	34402410	7030	7030	7030	7030	0
262	20231006	160200	34402410	7030	7030	7030	7030	0
263	20231006	160100	34402410	7030	7030	7030	7030	0
264	20231006	160000	34402410	7030	7030	7030	7030	0
265	20231006	155900	34402410	7030	7030	7030	7030	0
266	20231006	155800	34402410	7030	7030	7030	7030	0
267	20231006	155700	34402410	7030	7030	7030	7030	0
268	20231006	155600	34402410	7030	7030	7030	7030	0
269	20231006	155500	34402410	7030	7030	7030	7030	0
270	20231006	155400	34402410	7030	7030	7030	7030	0
271	20231006	155300	34402410	7030	7030	7030	7030	0
272	20231006	155200	34402410	7030	7030	7030	7030	1
273	20231006	155100	34402410	7030	7030	7030	7030	0
274	20231006	155000	34402410	7030	7030	7030	7030	0
275	20231006	154900	34402410	7030	7030	7030	7030	0
276	20231006	154800	34402410	7030	7030	7030	7030	0
277	20231006	154700	34402410	7030	7030	7030	7030	0
278	20231006	154600	34402410	7030	7030	7030	7030	0
279	20231006	154500	34402410	7030	7030	7030	7030	0
280	20231006	154400	34402410	7030	7030	7030	7030	0
281	20231006	154300	34402410	7030	7030	7030	7030	0
282	20231006	154200	34402410	7030	7030	7030	7030	0
283	20231006	154100	34402410	7030	7030	7030	7030	0
284	20231006	154000	34402410	7030	7030	7030	7030	0
285	20231006	153900	34402410	7030	7030	7030	7030	0
286	20231006	153800	34402410	7030	7030	7030	7030	0
287	20231006	153700	34402410	7030	7030	7030	7030	0
288	20231006	153600	34402410	7030	7030	7030	7030	0
289	20231006	153500	34402410	7030	7030	7030	7030	0
290	20231006	153400	34402410	7030	7030	7030	7030	0
291	20231006	153300	34402410	7030	7030	7030	7030	0
292	20231006	153200	34402410	7030	7030	7030	7030	0
293	20231006	153100	34402410	7030	7030	7030	7030	0
294	20231006	153000	34402410	7030	7030	7030	7030	0
295	20231006	152900	34402410	7030	7030	7030	7030	0
296	20231006	152800	34402410	7030	7030	7030	7030	0
297	20231006	152700	34402410	7030	7030	7030	7030	0
298	20231006	152600	34402410	7030	7030	7030	7030	0
299	20231006	152500	34402410	7030	7030	7030	7030	0
300	20231006	152400	34402410	7030	7030	7030	7030	0
301	20231006	152300	34402410	7030	7030	7030	7030	0
302	20231006	152200	34402410	7030	7030	7030	7030	0
303	20231006	152100	34402410	7030	7030	7030	7030	0
304	20231006	152000	34402410	7030	7030	7030	7030	0
305	20231006	151900	34402410	7030	7030	7030	7030	0
306	20231006	151800	34402410	7030	7030	7030	7030	0
307	20231006	151700	34402410	7030	7030	7030	7030	0
308	20231006	151600	34402410	7030	7030	7030	7030	0
309	20231006	151500	34402410	7030	7030	7030	7030	0
310	20231006	151400	34402410	7030	7030	7030	7030	0
311	20231006	151300	34402410	7030	7030	7030	7030	0
312	20231006	151200	34402410	7030	7030	7030	7030	0
313	20231006	151100	34402410	7030	7030	7030	7030	0
314	20231006	151000	34402410	7030	7030	7030	7030	0
315	20231006	150900	34402410	7030	7030	7030	7030	0
316	20231006	150800	34402410	7030	7030	7030	7030	0
317	20231006	150700	34402410	7030	7030	7030	7030	0
318	20231006	150600	34402410	7030	7030	7030	7030	0
319	20231006	150500	34402410	7030	7030	7030	7030	0
320	20231006	150400	34402410	7030	7030	7030	7030	0
321	20231006	150300	34402410	7030	7030	7030	7030	0
322	20231006	150200	34402410	7030	7030	7030	7030	0
323	20231006	150100	34402410	7030	7030	7030	7030	0
324	20231006	150000	34402410	7030	7030	7030	7030	0
325	20231006	145900	34402410	7030	7030	7030	7030	0
326	20231006	145800	34402410	7030	7030	7030	7030	0
327	20231006	145700	34402410	7030	7030	7030	7030	0
328	20231006	145600	34402410	7030	7030	7030	7030	0
329	20231006	145500	34402410	7030	7030	7030	7030	0
330	20231006	145400	34402410	7030	7030	7030	7030	0
331	20231006	145300	34402410	7030	7030	7030	7030	0
332	20231006	145200	34402410	7030	7030	7030	7030	0
333	20231006	145100	34402410	7030	7030	7030	7030	0
334	20231006	145000	34402410	7030	7030	7030	7030	0
335	20231006	144900	34402410	7030	7030	7030	7030	0
336	20231006	144800	34402410	7030	7030	7030	7030	0
337	20231006	144700	34402410	7030	7030	7030	7030	0
338	20231006	144600	34402410	7030	7030	7030	7030	0
339	20231006	144500	34402410	7030	7030	7030	7030	0
340	20231006	144400	34402410	7030	7030	7030	7030	0
341	20231006	144300	34402410	7030	7030	7030	7030	0
342	20231006	144200	34402410	7030	7030	7030	7030	0
343	20231006	144100	34402410	7030	7030	7030	7030	0
344	20231006	144000	34402410	7030	7030	7030	7030	0
345	20231006	143900	34402410	7030	7030	7030	7030	0
346	20231006	143800	34402410	7030	7030	7030	7030	0
347	20231006	143700	34402410	7030	7030	7030	7030	0
348	20231006	143600	34402410	7030	7030	7030	7030	0
349	20231006	143500	34402410	7030	7030	7030	7030	0
350	20231006	143400	34402410	7030	7030	7030	7030	0
351	20231006	143300	34402410	7030	7030	7030	7030	0
352	20231006	143200	34402410	7030	7030	7030	7030	0
353	20231006	143100	34402410	7030	7030	7030	7030	0
354	20231006	143000	34402410	7030	7030	7030	7030	0
355	20231006	142900	34402410	7030	7030	7030	7030	0
356	20231006	142800	34402410	7030	7030	7030	7030	0
357	20231006	142700	34402410	7030	7030	7030	7030	0
358	20231006	142600	34402410	7030	7030	7030	7030	0
359	20231006	142500	34402410	7030	7030	7030	7030	0
360	20231006	142400	34402410	7030	7030	7030	7030	0
361	20231006	142300	34402410	7030	7030	7030	7030	0
362	20231006	142200	34402410	7030	7030	7030	7030	0
363	20231006	142100	34402410	7030	7030	7030	7030	0
364	20231006	142000	34402410	7030	7030	7030	7030	0
365	20231006	141900	34402410	7030	7030	7030	7030	1
366	20231006	141800	34395380	7000	7000	7000	7000	0
367	20231006	141700	34395380	7000	7000	7000	7000	0
368	20231006	141600	34395380	7000	7000	7000	7000	0
369	20231006	141500	34395380	7000	7000	7000	7000	0
370	20231006	141400	34395380	7000	7000	7000	7000	0
371	20231006	141300	34395380	7000	7000	7000	7000	0
372	20231006	141200	34395380	7000	7000	7000	7000	0
373	20231006	141100	34395380	7000	7000	7000	7000	0
374	20231006	141000	34395380	7000	7000	7000	7000	0
375	20231006	140900	34395380	7000	7000	7000	7000	0
376	20231006	140800	34395380	7000	7000	7000	7000	0
377	20231006	140700	34395380	7000	7000	7000	7000	0
378	20231006	140600	34395380	7000	7000	7000	7000	0
379	20231006	140500	34395380	7000	7000	7000	7000	27
380	20231006	140400	34206380	7000	7000	7000	7000	30
381	20231006	140300	33996380	7000	7000	7000	7000	0
382	20231006	140200	33996380	7000	7000	7000	7000	0
383	20231006	140100	33996380	7000	7000	7000	7000	0
384	20231006	140000	33996380	7000	7000	7000	7000	0
385	20231006	135900	33996380	7000	7000	7000	7000	0
386	20231006	135800	33996380	7000	7000	7000	7000	0
387	20231006	135700	33996380	7000	7000	7000	7000	6
388	20231006	135600	33954380	7000	7000	7000	7000	0
389	20231006	135500	33954380	7000	7000	7000	7000	6
390	20231006	135400	33912380	7000	7000	7000	7000	0
391	20231006	135300	33912380	7000	7000	7000	7000	10
392	20231006	135200	33842380	7000	7000	7000	7000	0
393	20231006	135100	33842380	7000	7000	7000	7000	0
394	20231006	135000	33842380	7000	7000	7000	7000	0
395	20231006	134900	33842380	7000	7000	7000	7000	0
396	20231006	134800	33842380	7000	7000	7000	7000	0
397	20231006	134700	33842380	7000	7000	7000	7000	0
398	20231006	134600	33842380	7000	7000	7000	7000	0
399	20231006	134500	33842380	7000	7000	7000	7000	0
400	20231006	134400	33842380	7000	7000	7000	7000	0
401	20231006	134300	33842380	7000	7000	7000	7000	0
402	20231006	134200	33842380	7000	7000	7000	7000	0
403	20231006	134100	33842380	7000	7000	7000	7000	0
404	20231006	134000	33842380	7000	7000	7000	7000	0
405	20231006	133900	33842380	7000	7000	7000	7000	100
406	20231006	133800	33142380	7000	7000	7000	7000	0
407	20231006	133700	33142380	7000	7000	7000	7000	0
408	20231006	133600	33142380	7000	7000	7000	7000	21
409	20231006	133500	32995380	7000	7000	7000	7000	0
410	20231006	133400	32995380	7000	7000	7000	7000	500
411	20231006	133300	29495380	7050	7050	7050	7050	0
412	20231006	133200	29495380	7050	7050	7050	7050	0
413	20231006	133100	29495380	7050	7050	7050	7050	1
414	20231006	133000	29488330	7000	7000	7000	7000	0
415	20231006	132900	29488330	7000	7000	7000	7000	0
416	20231006	132800	29488330	7000	7000	7000	7000	0
417	20231006	132700	29488330	7000	7000	7000	7000	0
418	20231006	132600	29488330	7000	7000	7000	7000	800
419	20231006	132500	23888330	7000	7000	7000	7000	0
420	20231006	132400	23888330	7000	7000	7000	7000	0
421	20231006	132300	23888330	7000	7000	7000	7000	0
422	20231006	132200	23888330	7000	7000	7000	7000	0
423	20231006	132100	23888330	7000	7000	7000	7000	0
424	20231006	132000	23888330	7000	7000	7000	7000	0
425	20231006	131900	23888330	7000	7000	7000	7000	0
426	20231006	131800	23888330	7000	7000	7000	7000	0
427	20231006	131700	23888330	7000	7000	7000	7000	0
428	20231006	131600	23888330	7000	7000	7000	7000	0
429	20231006	131500	23888330	7000	7000	7000	7000	0
430	20231006	131400	23888330	7000	7030	7030	7000	90
431	20231006	131300	23256890	7030	7030	7030	7030	20
432	20231006	131200	23116290	7050	7050	7050	7050	0
433	20231006	131100	23116290	7050	7050	7050	7050	0
434	20231006	131000	23116290	7050	7050	7050	7050	0
435	20231006	130900	23116290	7050	7050	7050	7050	0
436	20231006	130800	23116290	7050	7050	7050	7050	0
437	20231006	130700	23116290	7050	7050	7050	7050	0
438	20231006	130600	23116290	7050	7050	7050	7050	0
439	20231006	130500	23116290	7050	7050	7050	7050	0
440	20231006	130400	23116290	7050	7050	7050	7050	0
441	20231006	130300	23116290	7050	7000	7050	7000	410
442	20231006	130200	20245790	7000	7000	7000	7000	0
443	20231006	130100	20245790	7000	7000	7000	7000	0
444	20231006	130000	20245790	7000	7000	7000	7000	0
445	20231006	125900	20245790	7000	7000	7000	7000	0
446	20231006	125800	20245790	7000	7000	7000	7000	0
447	20231006	125700	20245790	7000	7000	7000	7000	11
448	20231006	125600	20168790	7000	7000	7000	7000	0
449	20231006	125500	20168790	7000	7000	7000	7000	0
450	20231006	125400	20168790	7000	7000	7000	7000	500
451	20231006	125300	16668790	7000	7000	7000	7000	6
452	20231006	125200	16626790	7000	7000	7000	7000	0
453	20231006	125100	16626790	7000	7000	7000	7000	0
454	20231006	125000	16626790	7000	7000	7000	7000	0
455	20231006	124900	16626790	7000	7000	7000	7000	0
456	20231006	124800	16626790	7000	7000	7000	7000	0
457	20231006	124700	16626790	7000	7000	7000	7000	0
458	20231006	124600	16626790	7000	7000	7000	7000	0
459	20231006	124500	16626790	7000	7000	7000	7000	0
460	20231006	124400	16626790	7000	7000	7000	7000	0
461	20231006	124300	16626790	7000	7000	7000	7000	0
462	20231006	124200	16626790	7000	7000	7000	7000	0
463	20231006	124100	16626790	7000	7000	7000	7000	0
464	20231006	124000	16626790	7000	7000	7000	7000	0
465	20231006	123900	16626790	7000	7000	7000	7000	0
466	20231006	123800	16626790	7000	7000	7000	7000	0
467	20231006	123700	16626790	7000	7000	7000	7000	0
468	20231006	123600	16626790	7000	7000	7000	7000	0
469	20231006	123500	16626790	7000	7000	7000	7000	0
470	20231006	123400	16626790	7000	7000	7000	7000	0
471	20231006	123300	16626790	7000	7000	7000	7000	1
472	20231006	123200	16619790	6990	6990	6990	6990	0
473	20231006	123100	16619790	6990	6990	6990	6990	0
474	20231006	123000	16619790	6990	6990	6990	6990	0
475	20231006	122900	16619790	6990	6990	6990	6990	0
476	20231006	122800	16619790	6990	6990	6990	6990	262
477	20231006	122700	14788410	7000	7000	7000	7000	82
478	20231006	122600	14214410	7060	7060	7060	7060	0
479	20231006	122500	14214410	7060	7060	7060	7060	0
480	20231006	122400	14214410	7060	7060	7060	7060	0
481	20231006	122300	14214410	7060	7060	7060	7060	0
482	20231006	122200	14214410	7060	7060	7060	7060	0
483	20231006	122100	14214410	7060	7060	7060	7060	0
484	20231006	122000	14214410	7060	7060	7060	7060	0
485	20231006	121900	14214410	7060	7060	7060	7060	0
486	20231006	121800	14214410	7060	7060	7060	7060	0
487	20231006	121700	14214410	7060	7060	7060	7060	0
488	20231006	121600	14214410	7060	7060	7060	7060	0
489	20231006	121500	14214410	7060	7060	7060	7060	0
490	20231006	121400	14214410	7060	7060	7060	7060	0
491	20231006	121300	14214410	7060	7060	7060	7060	0
492	20231006	121200	14214410	7060	7060	7060	7060	0
493	20231006	121100	14214410	7060	7060	7060	7060	0
494	20231006	121000	14214410	7060	7060	7060	7060	0
495	20231006	120900	14214410	7060	7060	7060	7060	0
496	20231006	120800	14214410	7060	7060	7060	7060	0
497	20231006	120700	14214410	7060	7060	7060	7060	0
498	20231006	120600	14214410	7060	7060	7060	7060	0
499	20231006	120500	14214410	7060	7060	7060	7060	0
500	20231006	120400	14214410	7060	7060	7060	7060	9
501	20231006	120300	14150870	7070	7070	7070	7070	0
502	20231006	120200	14150870	7070	7070	7070	7070	0
503	20231006	120100	14150870	7070	7070	7070	7070	0
504	20231006	120000	14150870	7070	7070	7070	7070	0
505	20231006	115900	14150870	7070	7070	7070	7070	0
506	20231006	115800	14150870	7070	7070	7070	7070	0
507	20231006	115700	14150870	7070	7070	7070	7070	0
508	20231006	115600	14150870	7070	7070	7070	7070	0
509	20231006	115500	14150870	7070	7070	7070	7070	0
510	20231006	115400	14150870	7070	7070	7070	7070	0
511	20231006	115300	14150870	7070	7070	7070	7070	0
512	20231006	115200	14150870	7070	7070	7070	7070	0
513	20231006	115100	14150870	7070	7070	7070	7070	0
514	20231006	115000	14150870	7070	7070	7070	7070	6
515	20231006	114900	14108450	7080	7080	7080	7080	0
516	20231006	114800	14108450	7080	7080	7080	7080	0
517	20231006	114700	14108450	7080	7080	7080	7080	0
518	20231006	114600	14108450	7080	7080	7080	7080	0
519	20231006	114500	14108450	7080	7080	7080	7080	9
520	20231006	114400	14044730	7080	7080	7080	7080	0
521	20231006	114300	14044730	7080	7080	7080	7080	0
522	20231006	114200	14044730	7080	7080	7080	7080	2
523	20231006	114100	14030570	7080	7080	7080	7080	2
524	20231006	114000	14016410	7080	7080	7080	7080	6
525	20231006	113900	13973930	7000	7000	7000	7000	0
526	20231006	113800	13973930	7000	7000	7000	7000	200
527	20231006	113700	12573930	7080	7080	7080	7080	12
528	20231006	113600	12488970	7110	7110	7110	7110	0
529	20231006	113500	12488970	7110	7110	7110	7110	0
530	20231006	113400	12488970	7110	7110	7110	7110	0
531	20231006	113300	12488970	7110	7110	7110	7110	0
532	20231006	113200	12488970	7110	7110	7110	7110	0
533	20231006	113100	12488970	7110	7110	7110	7110	0
534	20231006	113000	12488970	7110	7110	7110	7110	0
535	20231006	112900	12488970	7110	7110	7110	7110	0
536	20231006	112800	12488970	7110	7110	7110	7110	0
537	20231006	112700	12488970	7110	7110	7110	7110	0
538	20231006	112600	12488970	7110	7110	7110	7110	0
539	20231006	112500	12488970	7110	7110	7110	7110	0
540	20231006	112400	12488970	7110	7110	7110	7110	0
541	20231006	112300	12488970	7110	7110	7110	7110	0
542	20231006	112200	12488970	7110	7110	7110	7110	0
543	20231006	112100	12488970	7110	7110	7110	7110	0
544	20231006	112000	12488970	7110	7110	7110	7110	0
545	20231006	111900	12488970	7110	7110	7110	7110	0
546	20231006	111800	12488970	7110	7110	7110	7110	0
547	20231006	111700	12488970	7110	7110	7110	7110	0
548	20231006	111600	12488970	7110	7110	7110	7110	0
549	20231006	111500	12488970	7110	7110	7110	7110	0
550	20231006	111400	12488970	7110	7110	7110	7110	0
551	20231006	111300	12488970	7110	7110	7110	7110	0
552	20231006	111200	12488970	7110	7110	7110	7110	0
553	20231006	111100	12488970	7110	7110	7110	7110	0
554	20231006	111000	12488970	7110	7110	7110	7110	0
555	20231006	110900	12488970	7110	7110	7110	7110	0
556	20231006	110800	12488970	7110	7110	7110	7110	0
557	20231006	110700	12488970	7110	7110	7110	7110	0
558	20231006	110600	12488970	7110	7110	7110	7110	0
559	20231006	110500	12488970	7110	7110	7110	7110	1
560	20231006	110400	12481860	7000	7000	7000	7000	0
561	20231006	110300	12481860	7000	7000	7000	7000	0
562	20231006	110200	12481860	7000	7000	7000	7000	0
563	20231006	110100	12481860	7000	7000	7000	7000	0
564	20231006	110000	12481860	7000	7000	7000	7000	0
565	20231006	105900	12481860	7000	7000	7000	7000	300
566	20231006	105800	10381860	7000	7000	7000	7000	0
567	20231006	105700	10381860	7000	7000	7000	7000	0
568	20231006	105600	10381860	7000	7000	7000	7000	0
569	20231006	105500	10381860	7000	7000	7000	7000	0
570	20231006	105400	10381860	7000	7000	7000	7000	0
571	20231006	105300	10381860	7000	7000	7000	7000	200
572	20231006	105200	8981860	7000	7000	7000	7000	0
573	20231006	105100	8981860	7000	7000	7000	7000	0
574	20231006	105000	8981860	7000	7000	7000	7000	250
575	20231006	104900	7231860	7120	7120	7120	7120	0
576	20231006	104800	7231860	7120	7120	7120	7120	0
577	20231006	104700	7231860	7120	7120	7120	7120	0
578	20231006	104600	7231860	7120	7120	7120	7120	0
579	20231006	104500	7231860	7120	7120	7120	7120	0
580	20231006	104400	7231860	7120	7120	7120	7120	0
581	20231006	104300	7231860	7120	7120	7120	7120	0
582	20231006	104200	7231860	7120	7120	7120	7120	0
583	20231006	104100	7231860	7120	7120	7120	7120	0
584	20231006	104000	7231860	7120	7120	7120	7120	0
585	20231006	103900	7231860	7120	7120	7120	7120	0
586	20231006	103800	7231860	7120	7120	7120	7120	2
587	20231006	103700	7217620	7120	7120	7120	7120	4
588	20231006	103600	7189140	7120	7120	7120	7120	0
589	20231006	103500	7189140	7120	7120	7120	7120	8
590	20231006	103400	7132180	7120	7120	7120	7120	16
591	20231006	103300	7018260	7000	7000	7000	7000	21
592	20231006	103200	6871260	7120	7120	7120	7120	29
593	20231006	103100	6664780	7000	7000	7000	7000	0
594	20231006	103000	6664780	7000	7000	7000	7000	0
595	20231006	102900	6664780	7000	7000	7000	7000	0
596	20231006	102800	6664780	7000	7000	7000	7000	0
597	20231006	102700	6664780	7000	7000	7000	7000	0
598	20231006	102600	6664780	7000	7000	7000	7000	230
599	20231006	102500	5054780	7120	7120	7120	7120	0
600	20231006	102400	5054780	7120	7120	7120	7120	0
601	20231006	102300	5054780	7120	7120	7120	7120	0
602	20231006	102200	5054780	7120	7120	7120	7120	0
603	20231006	102100	5054780	7120	7120	7120	7120	0
604	20231006	102000	5054780	7120	7120	7120	7120	0
605	20231006	101900	5054780	7120	7120	7120	7120	0
606	20231006	101800	5054780	7120	7120	7120	7120	0
607	20231006	101700	5054780	7120	7120	7120	7120	0
608	20231006	101600	5054780	7120	7120	7120	7120	0
609	20231006	101500	5054780	7120	7120	7120	7120	0
610	20231006	101400	5054780	7120	7120	7120	7120	0
611	20231006	101300	5054780	7120	7120	7120	7120	0
612	20231006	101200	5054780	7120	7120	7120	7120	0
613	20231006	101100	5054780	7120	7120	7120	7120	0
614	20231006	101000	5054780	7120	7120	7120	7120	0
615	20231006	100900	5054780	7120	7120	7120	7120	0
616	20231006	100800	5054780	7120	7120	7120	7120	0
617	20231006	100700	5054780	7120	7120	7120	7120	0
618	20231006	100600	5054780	7120	7120	7120	7120	0
619	20231006	100500	5054780	7120	7120	7120	7120	0
620	20231006	100400	5054780	7120	7120	7120	7120	0
621	20231006	100300	5054780	7120	7120	7120	7120	0
622	20231006	100200	5054780	7120	7120	7120	7120	1
623	20231006	100100	5047660	7000	7000	7000	7000	0
624	20231006	100000	5047660	7000	7000	7000	7000	100
625	20231006	095900	4347660	7000	7000	7000	7000	0
626	20231006	095800	4347660	7000	7000	7000	7000	0
627	20231006	095700	4347660	7000	7000	7000	7000	0
628	20231006	095600	4347660	7000	7000	7000	7000	0
629	20231006	095500	4347660	7000	7000	7000	7000	0
630	20231006	095400	4347660	7000	7000	7000	7000	0
631	20231006	095300	4347660	7000	7000	7000	7000	0
632	20231006	095200	4347660	7000	7000	7000	7000	0
633	20231006	095100	4347660	7000	7000	7000	7000	0
634	20231006	095000	4347660	7000	7000	7000	7000	0
635	20231006	094900	4347660	7000	7000	7000	7000	20
636	20231006	094800	4207660	7000	7000	7000	7000	0
637	20231006	094700	4207660	7000	7000	7000	7000	0
638	20231006	094600	4207660	7000	7000	7000	7000	0
639	20231006	094500	4207660	7000	7000	7000	7000	0
640	20231006	094400	4207660	7000	7000	7000	7000	0
641	20231006	094300	4207660	7000	7000	7000	7000	0
642	20231006	094200	4207660	7000	7000	7000	7000	0
643	20231006	094100	4207660	7000	7000	7000	7000	0
644	20231006	094000	4207660	7000	7000	7000	7000	0
645	20231006	093900	4207660	7000	7000	7000	7000	0
646	20231006	093800	4207660	7000	7000	7000	7000	0
647	20231006	093700	4207660	7000	7000	7000	7000	0
648	20231006	093600	4207660	7000	7000	7000	7000	0
649	20231006	093500	4207660	7000	7000	7000	7000	0
650	20231006	093400	4207660	7000	7000	7000	7000	0
651	20231006	093300	4207660	7000	7000	7000	7000	0
652	20231006	093200	4207660	7000	7000	7000	7000	300
653	20231006	093100	2107660	7000	7000	7000	7000	0
654	20231006	093000	2107660	7000	7000	7000	7000	0
655	20231006	092900	2107660	7000	7000	7000	7000	0
656	20231006	092800	2107660	7000	7000	7000	7000	0
657	20231006	092700	2107660	7000	7000	7000	7000	0
658	20231006	092600	2107660	7000	7000	7000	7000	0
659	20231006	092500	2107660	7000	7010	7010	7000	300
660	20231006	092400	7160	7160	7160	7160	7160	0
661	20231006	092300	7160	7160	7160	7160	7160	0
662	20231006	092200	7160	7160	7160	7160	7160	0
663	20231006	092100	7160	7160	7160	7160	7160	0
664	20231006	092000	7160	7160	7160	7160	7160	0
665	20231006	091900	7160	7160	7160	7160	7160	0
666	20231006	091800	7160	7160	7160	7160	7160	0
667	20231006	091700	7160	7160	7160	7160	7160	0
668	20231006	091600	7160	7160	7160	7160	7160	0
669	20231006	091500	7160	7160	7160	7160	7160	0
670	20231006	091400	7160	7160	7160	7160	7160	0
671	20231006	091300	7160	7160	7160	7160	7160	0
672	20231006	091200	7160	7160	7160	7160	7160	0
673	20231006	091100	7160	7160	7160	7160	7160	0
674	20231006	091000	7160	7160	7160	7160	7160	0
675	20231006	090900	7160	7160	7160	7160	7160	0
676	20231006	090800	7160	7160	7160	7160	7160	0
677	20231006	090700	7160	7160	7160	7160	7160	0
678	20231006	090600	7160	7160	7160	7160	7160	1
679	20231006	090500	0	7130	7130	7130	7130	0
680	20231006	090400	0	7130	7130	7130	7130	0
681	20231006	090300	0	7130	7130	7130	7130	0
682	20231006	090200	0	7130	7130	7130	7130	0
683	20231006	090100	0	7130	7130	7130	7130	0
684	20231006	090000	0	7130	7130	7130	7130	0