KissMeData/044340/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	191900	79777820	9140	9140	9140	9140	70
3	20231011	191800	79777820	9140	9140	9140	9140	0
4	20231011	191700	79777820	9140	9140	9140	9140	0
5	20231011	191600	79777820	9140	9140	9140	9140	0
6	20231011	191500	79777820	9140	9140	9140	9140	0
7	20231011	191400	79777820	9140	9140	9140	9140	0
8	20231011	191300	79777820	9140	9140	9140	9140	0
9	20231011	191200	79777820	9140	9140	9140	9140	0
10	20231011	191100	79777820	9140	9140	9140	9140	0
11	20231011	191000	79777820	9140	9140	9140	9140	0
12	20231011	190900	79777820	9140	9140	9140	9140	0
13	20231011	190800	79777820	9140	9140	9140	9140	0
14	20231011	190700	79777820	9140	9140	9140	9140	0
15	20231011	190600	79777820	9140	9140	9140	9140	0
16	20231011	190500	79777820	9140	9140	9140	9140	0
17	20231011	190400	79777820	9140	9140	9140	9140	0
18	20231011	190300	79777820	9140	9140	9140	9140	0
19	20231011	190200	79777820	9140	9140	9140	9140	0
20	20231011	190100	79777820	9140	9140	9140	9140	0
21	20231011	190000	79777820	9140	9140	9140	9140	0
22	20231011	185900	79777820	9140	9140	9140	9140	0
23	20231011	185800	79777820	9140	9140	9140	9140	0
24	20231011	185700	79777820	9140	9140	9140	9140	0
25	20231011	185600	79777820	9140	9140	9140	9140	0
26	20231011	185500	79777820	9140	9140	9140	9140	0
27	20231011	185400	79777820	9140	9140	9140	9140	0
28	20231011	185300	79777820	9140	9140	9140	9140	0
29	20231011	185200	79777820	9140	9140	9140	9140	0
30	20231011	185100	79777820	9140	9140	9140	9140	0
31	20231011	185000	79777820	9140	9140	9140	9140	0
32	20231011	184900	79777820	9140	9140	9140	9140	70
33	20231011	184800	79777820	9140	9140	9140	9140	0
34	20231011	184700	79777820	9140	9140	9140	9140	0
35	20231011	184600	79777820	9140	9140	9140	9140	0
36	20231011	184500	79777820	9140	9140	9140	9140	0
37	20231011	184400	79777820	9140	9140	9140	9140	0
38	20231011	184300	79777820	9140	9140	9140	9140	0
39	20231011	184200	79777820	9140	9140	9140	9140	0
40	20231011	184100	79777820	9140	9140	9140	9140	0
41	20231011	184000	79777820	9140	9140	9140	9140	0
42	20231011	183900	79777820	9140	9140	9140	9140	0
43	20231011	183800	79777820	9140	9140	9140	9140	0
44	20231011	183700	79777820	9140	9140	9140	9140	0
45	20231011	183600	79777820	9140	9140	9140	9140	0
46	20231011	183500	79777820	9140	9140	9140	9140	0
47	20231011	183400	79777820	9140	9140	9140	9140	0
48	20231011	183300	79777820	9140	9140	9140	9140	0
49	20231011	183200	79777820	9140	9140	9140	9140	0
50	20231011	183100	79777820	9140	9140	9140	9140	0
51	20231011	183000	79777820	9140	9140	9140	9140	0
52	20231011	182900	79777820	9140	9140	9140	9140	0
53	20231011	182800	79777820	9140	9140	9140	9140	0
54	20231011	182700	79777820	9140	9140	9140	9140	0
55	20231011	182600	79777820	9140	9140	9140	9140	0
56	20231011	182500	79777820	9140	9140	9140	9140	0
57	20231011	182400	79777820	9140	9140	9140	9140	0
58	20231011	182300	79777820	9140	9140	9140	9140	0
59	20231011	182200	79777820	9140	9140	9140	9140	0
60	20231011	182100	79777820	9140	9140	9140	9140	0
61	20231011	182000	79777820	9140	9140	9140	9140	0
62	20231011	181900	79777820	9140	9140	9140	9140	70
63	20231011	181800	79777820	9140	9140	9140	9140	0
64	20231011	181700	79777820	9140	9140	9140	9140	0
65	20231011	181600	79777820	9140	9140	9140	9140	0
66	20231011	181500	79777820	9140	9140	9140	9140	0
67	20231011	181400	79777820	9140	9140	9140	9140	0
68	20231011	181300	79777820	9140	9140	9140	9140	0
69	20231011	181200	79777820	9140	9140	9140	9140	0
70	20231011	181100	79777820	9140	9140	9140	9140	0
71	20231011	181000	79777820	9140	9140	9140	9140	0
72	20231011	180900	79777820	9140	9140	9140	9140	0
73	20231011	180800	79777820	9140	9140	9140	9140	0
74	20231011	180700	79777820	9140	9140	9140	9140	0
75	20231011	180600	79777820	9140	9140	9140	9140	0
76	20231011	180500	79777820	9140	9140	9140	9140	0
77	20231011	180400	79777820	9140	9140	9140	9140	0
78	20231011	180300	79777820	9140	9140	9140	9140	0
79	20231011	180200	79777820	9140	9140	9140	9140	0
80	20231011	180100	79777820	9140	9140	9140	9140	0
81	20231011	180000	79777820	9140	9140	9140	9140	0
82	20231011	175900	79777820	9140	9140	9140	9140	0
83	20231011	175800	79777820	9140	9140	9140	9140	0
84	20231011	175700	79777820	9140	9140	9140	9140	0
85	20231011	175600	79777820	9140	9140	9140	9140	0
86	20231011	175500	79777820	9140	9140	9140	9140	0
87	20231011	175400	79777820	9140	9140	9140	9140	0
88	20231011	175300	79777820	9140	9140	9140	9140	0
89	20231011	175200	79777820	9140	9140	9140	9140	0
90	20231011	175100	79777820	9140	9140	9140	9140	0
91	20231011	175000	79777820	9140	9140	9140	9140	0
92	20231011	174900	79777820	9140	9140	9140	9140	70
93	20231011	174800	79777820	9140	9140	9140	9140	0
94	20231011	174700	79777820	9140	9140	9140	9140	0
95	20231011	174600	79777820	9140	9140	9140	9140	0
96	20231011	174500	79777820	9140	9140	9140	9140	0
97	20231011	174400	79777820	9140	9140	9140	9140	0
98	20231011	174300	79777820	9140	9140	9140	9140	0
99	20231011	174200	79777820	9140	9140	9140	9140	0
100	20231011	174100	79777820	9140	9140	9140	9140	0
101	20231011	174000	79777820	9140	9140	9140	9140	0
102	20231011	173900	79777820	9140	9140	9140	9140	0
103	20231011	173800	79777820	9140	9140	9140	9140	0
104	20231011	173700	79777820	9140	9140	9140	9140	0
105	20231011	173600	79777820	9140	9140	9140	9140	0
106	20231011	173500	79777820	9140	9140	9140	9140	0
107	20231011	173400	79777820	9140	9140	9140	9140	0
108	20231011	173300	79777820	9140	9140	9140	9140	0
109	20231011	173200	79777820	9140	9140	9140	9140	0
110	20231011	173100	79777820	9140	9140	9140	9140	0
111	20231011	173000	79777820	9140	9140	9140	9140	0
112	20231011	172900	79777820	9140	9140	9140	9140	0
113	20231011	172800	79777820	9140	9140	9140	9140	0
114	20231011	172700	79777820	9140	9140	9140	9140	0
115	20231011	172600	79777820	9140	9140	9140	9140	0
116	20231011	172500	79777820	9140	9140	9140	9140	0
117	20231011	172400	79777820	9140	9140	9140	9140	0
118	20231011	172300	79777820	9140	9140	9140	9140	0
119	20231011	172200	79777820	9140	9140	9140	9140	0
120	20231011	172100	79777820	9140	9140	9140	9140	0
121	20231011	172000	79777820	9140	9140	9140	9140	0
122	20231011	171900	79777820	9140	9140	9140	9140	70
123	20231011	171800	79777820	9140	9140	9140	9140	0
124	20231011	171700	79777820	9140	9140	9140	9140	0
125	20231011	171600	79777820	9140	9140	9140	9140	0
126	20231011	171500	79777820	9140	9140	9140	9140	0
127	20231011	171400	79777820	9140	9140	9140	9140	0
128	20231011	171300	79777820	9140	9140	9140	9140	0
129	20231011	171200	79777820	9140	9140	9140	9140	0
130	20231011	171100	79777820	9140	9140	9140	9140	0
131	20231011	171000	79777820	9140	9140	9140	9140	0
132	20231011	170900	79777820	9140	9140	9140	9140	0
133	20231011	170800	79777820	9140	9140	9140	9140	0
134	20231011	170700	79777820	9140	9140	9140	9140	0
135	20231011	170600	79777820	9140	9140	9140	9140	0
136	20231011	170500	79777820	9140	9140	9140	9140	0
137	20231011	170400	79777820	9140	9140	9140	9140	0
138	20231011	170300	79777820	9140	9140	9140	9140	0
139	20231011	170200	79777820	9140	9140	9140	9140	0
140	20231011	170100	79777820	9140	9140	9140	9140	0
141	20231011	170000	79777820	9140	9140	9140	9140	0
142	20231011	165900	79777820	9140	9140	9140	9140	0
143	20231011	165800	79777820	9140	9140	9140	9140	0
144	20231011	165700	79777820	9140	9140	9140	9140	0
145	20231011	165600	79777820	9140	9140	9140	9140	0
146	20231011	165500	79777820	9140	9140	9140	9140	0
147	20231011	165400	79777820	9140	9140	9140	9140	0
148	20231011	165300	79777820	9140	9140	9140	9140	0
149	20231011	165200	79777820	9140	9140	9140	9140	0
150	20231011	165100	79777820	9140	9140	9140	9140	0
151	20231011	165000	79777820	9140	9140	9140	9140	0
152	20231011	164900	79777820	9140	9140	9140	9140	70
153	20231011	164800	79777820	9140	9140	9140	9140	0
154	20231011	164700	79777820	9140	9140	9140	9140	0
155	20231011	164600	79777820	9140	9140	9140	9140	0
156	20231011	164500	79777820	9140	9140	9140	9140	0
157	20231011	164400	79777820	9140	9140	9140	9140	0
158	20231011	164300	79777820	9140	9140	9140	9140	0
159	20231011	164200	79777820	9140	9140	9140	9140	0
160	20231011	164100	79777820	9140	9140	9140	9140	0
161	20231011	164000	79777820	9140	9140	9140	9140	0
162	20231011	163900	79777820	9140	9140	9140	9140	0
163	20231011	163800	79777820	9140	9140	9140	9140	0
164	20231011	163700	79777820	9140	9140	9140	9140	0
165	20231011	163600	79777820	9140	9140	9140	9140	0
166	20231011	163500	79777820	9140	9140	9140	9140	0
167	20231011	163400	79777820	9140	9140	9140	9140	0
168	20231011	163300	79777820	9140	9140	9140	9140	0
169	20231011	163200	79777820	9140	9140	9140	9140	0
170	20231011	163100	79777820	9140	9140	9140	9140	0
171	20231011	163000	79777820	9140	9140	9140	9140	0
172	20231011	162900	79777820	9140	9140	9140	9140	0
173	20231011	162800	79777820	9140	9140	9140	9140	0
174	20231011	162700	79777820	9140	9140	9140	9140	0
175	20231011	162600	79777820	9140	9140	9140	9140	0
176	20231011	162500	79777820	9140	9140	9140	9140	0
177	20231011	162400	79777820	9140	9140	9140	9140	0
178	20231011	162300	79777820	9140	9140	9140	9140	0
179	20231011	162200	79777820	9140	9140	9140	9140	0
180	20231011	162100	79777820	9140	9140	9140	9140	0
181	20231011	162000	79777820	9140	9140	9140	9140	0
182	20231011	161900	79777820	9140	9140	9140	9140	70
183	20231011	161800	79777820	9140	9140	9140	9140	0
184	20231011	161700	79777820	9140	9140	9140	9140	0
185	20231011	161600	79777820	9140	9140	9140	9140	0
186	20231011	161500	79777820	9140	9140	9140	9140	0
187	20231011	161400	79777820	9140	9140	9140	9140	0
188	20231011	161300	79777820	9140	9140	9140	9140	0
189	20231011	161200	79777820	9140	9140	9140	9140	0
190	20231011	161100	79777820	9140	9140	9140	9140	0
191	20231011	161000	79777820	9140	9140	9140	9140	0
192	20231011	160900	79777820	9140	9140	9140	9140	0
193	20231011	160800	79777820	9140	9140	9140	9140	0
194	20231011	160700	79777820	9140	9140	9140	9140	0
195	20231011	160600	79777820	9140	9140	9140	9140	0
196	20231011	160500	79777820	9140	9140	9140	9140	0
197	20231011	160400	79777820	9140	9140	9140	9140	0
198	20231011	160300	79777820	9140	9140	9140	9140	0
199	20231011	160200	79777820	9140	9140	9140	9140	0
200	20231011	160100	79777820	9140	9140	9140	9140	0
201	20231011	160000	79777820	9140	9140	9140	9140	0
202	20231011	155900	79777820	9140	9140	9140	9140	0
203	20231011	155800	79777820	9140	9140	9140	9140	0
204	20231011	155700	79777820	9140	9140	9140	9140	0
205	20231011	155600	79777820	9140	9140	9140	9140	0
206	20231011	155500	79777820	9140	9140	9140	9140	0
207	20231011	155400	79777820	9140	9140	9140	9140	0
208	20231011	155300	79777820	9140	9140	9140	9140	0
209	20231011	155200	79777820	9140	9140	9140	9140	0
210	20231011	155100	79777820	9140	9140	9140	9140	0
211	20231011	155000	79777820	9140	9140	9140	9140	0
212	20231011	154900	79777820	9140	9140	9140	9140	70
213	20231011	154800	79777820	9140	9140	9140	9140	0
214	20231011	154700	79777820	9140	9140	9140	9140	0
215	20231011	154600	79777820	9140	9140	9140	9140	0
216	20231011	154500	79777820	9140	9140	9140	9140	0
217	20231011	154400	79777820	9140	9140	9140	9140	0
218	20231011	154300	79777820	9140	9140	9140	9140	0
219	20231011	154200	79777820	9140	9140	9140	9140	0
220	20231011	154100	79777820	9140	9140	9140	9140	0
221	20231011	154000	79777820	9140	9140	9140	9140	0
222	20231011	153900	79777820	9140	9140	9140	9140	0
223	20231011	153800	79777820	9140	9140	9140	9140	0
224	20231011	153700	79777820	9140	9140	9140	9140	0
225	20231011	153600	79777820	9140	9140	9140	9140	0
226	20231011	153500	79777820	9140	9140	9140	9140	0
227	20231011	153400	79777820	9140	9140	9140	9140	0
228	20231011	153300	79777820	9140	9140	9140	9140	0
229	20231011	153200	79777820	9140	9140	9140	9140	0
230	20231011	153100	79777820	9140	9140	9140	9140	0
231	20231011	153000	79777820	9140	9140	9140	9140	70
232	20231011	152900	79138020	9140	9140	9140	9140	0
233	20231011	152800	79138020	9140	9140	9140	9140	0
234	20231011	152700	79138020	9140	9140	9140	9140	0
235	20231011	152600	79138020	9140	9140	9140	9140	0
236	20231011	152500	79138020	9140	9140	9140	9140	0
237	20231011	152400	79138020	9140	9140	9140	9140	0
238	20231011	152300	79138020	9140	9140	9140	9140	0
239	20231011	152200	79138020	9140	9140	9140	9140	0
240	20231011	152100	79138020	9140	9140	9140	9140	0
241	20231011	152000	79138020	9140	9140	9140	9140	0
242	20231011	151900	79138020	9140	9140	9140	9140	1
243	20231011	151800	79128880	9140	9140	9140	9140	0
244	20231011	151700	79128880	9140	9140	9140	9140	0
245	20231011	151600	79128880	9140	9140	9140	9140	0
246	20231011	151500	79128880	9140	9140	9140	9140	1
247	20231011	151400	79119740	9140	9140	9140	9140	0
248	20231011	151300	79119740	9140	9140	9140	9140	0
249	20231011	151200	79119740	9140	9140	9140	9140	0
250	20231011	151100	79119740	9140	9140	9140	9140	0
251	20231011	151000	79119740	9140	9140	9140	9140	0
252	20231011	150900	79119740	9140	9140	9140	9140	12
253	20231011	150800	79010060	9150	9120	9150	9120	653
254	20231011	150700	73047950	9110	9110	9120	9110	876
255	20231011	150600	65067580	9110	9110	9110	9110	97
256	20231011	150500	64183910	9120	9120	9120	9120	4
257	20231011	150400	64147430	9130	9130	9130	9130	1
258	20231011	150300	64138300	9130	9130	9130	9130	5
259	20231011	150200	64092650	9140	9140	9140	9140	0
260	20231011	150100	64092650	9140	9140	9140	9140	1
261	20231011	150000	64083510	9110	9130	9130	9110	203
262	20231011	145900	62232750	9140	9140	9140	9140	0
263	20231011	145800	62232750	9140	9140	9140	9140	0
264	20231011	145700	62232750	9140	9140	9140	9140	0
265	20231011	145600	62232750	9140	9140	9140	9140	0
266	20231011	145500	62232750	9140	9140	9140	9140	0
267	20231011	145400	62232750	9140	9140	9140	9130	4
268	20231011	145300	62196210	9150	9150	9150	9150	1
269	20231011	145200	62187060	9140	9140	9140	9140	0
270	20231011	145100	62187060	9140	9140	9140	9140	0
271	20231011	145000	62187060	9140	9140	9140	9140	0
272	20231011	144900	62187060	9140	9150	9150	9140	4
273	20231011	144800	62150490	9150	9150	9150	9150	0
274	20231011	144700	62150490	9150	9150	9150	9150	0
275	20231011	144600	62150490	9150	9150	9150	9150	0
276	20231011	144500	62150490	9150	9150	9150	9150	1
277	20231011	144400	62141340	9150	9140	9150	9140	208
278	20231011	144300	60240210	9140	9140	9140	9140	0
279	20231011	144200	60240210	9140	9140	9140	9140	0
280	20231011	144100	60240210	9140	9140	9140	9140	1
281	20231011	144000	60231070	9140	9140	9140	9140	0
282	20231011	143900	60231070	9140	9140	9140	9140	0
283	20231011	143800	60231070	9140	9140	9140	9140	6
284	20231011	143700	60176230	9140	9140	9140	9140	1
285	20231011	143600	60167090	9140	9140	9140	9140	0
286	20231011	143500	60167090	9140	9120	9140	9120	57
287	20231011	143400	59647210	9120	9140	9140	9120	132
288	20231011	143300	58443320	9140	9140	9140	9140	1
289	20231011	143200	58434180	9140	9140	9140	9140	202
290	20231011	143100	56587900	9140	9140	9140	9140	0
291	20231011	143000	56587900	9140	9140	9140	9140	0
292	20231011	142900	56587900	9140	9140	9140	9140	0
293	20231011	142800	56587900	9140	9140	9140	9140	101
294	20231011	142700	55664760	9140	9140	9140	9140	0
295	20231011	142600	55664760	9140	9140	9140	9140	0
296	20231011	142500	55664760	9140	9140	9150	9140	162
297	20231011	142400	54184070	9140	9140	9140	9140	100
298	20231011	142300	53270070	9150	9150	9150	9150	0
299	20231011	142200	53270070	9150	9150	9150	9150	0
300	20231011	142100	53270070	9150	9150	9150	9150	0
301	20231011	142000	53270070	9150	9150	9150	9150	0
302	20231011	141900	53270070	9150	9150	9150	9150	0
303	20231011	141800	53270070	9150	9150	9150	9150	0
304	20231011	141700	53270070	9150	9150	9150	9150	0
305	20231011	141600	53270070	9150	9150	9150	9150	0
306	20231011	141500	53270070	9150	9150	9150	9150	0
307	20231011	141400	53270070	9150	9150	9150	9150	0
308	20231011	141300	53270070	9150	9150	9150	9150	42
309	20231011	141200	52885770	9150	9150	9150	9150	0
310	20231011	141100	52885770	9150	9150	9150	9150	6
311	20231011	141000	52830870	9140	9140	9140	9140	0
312	20231011	140900	52830870	9140	9140	9140	9140	0
313	20231011	140800	52830870	9140	9140	9140	9140	0
314	20231011	140700	52830870	9140	9140	9140	9140	0
315	20231011	140600	52830870	9140	9140	9140	9140	0
316	20231011	140500	52830870	9140	9140	9140	9140	1
317	20231011	140400	52821730	9150	9150	9150	9150	0
318	20231011	140300	52821730	9150	9150	9150	9150	0
319	20231011	140200	52821730	9150	9150	9150	9150	0
320	20231011	140100	52821730	9150	9150	9150	9150	0
321	20231011	140000	52821730	9150	9150	9150	9150	0
322	20231011	135900	52821730	9150	9150	9150	9150	20
323	20231011	135800	52638730	9150	9150	9150	9150	0
324	20231011	135700	52638730	9150	9150	9150	9150	1
325	20231011	135600	52629580	9150	9150	9150	9150	0
326	20231011	135500	52629580	9150	9150	9150	9150	4
327	20231011	135400	52592980	9150	9150	9150	9150	0
328	20231011	135300	52592980	9150	9150	9150	9150	0
329	20231011	135200	52592980	9150	9150	9150	9150	0
330	20231011	135100	52592980	9150	9150	9150	9150	0
331	20231011	135000	52592980	9150	9150	9150	9150	0
332	20231011	134900	52592980	9150	9150	9150	9150	0
333	20231011	134800	52592980	9150	9150	9150	9150	0
334	20231011	134700	52592980	9150	9150	9150	9150	0
335	20231011	134600	52592980	9150	9150	9150	9150	0
336	20231011	134500	52592980	9150	9150	9150	9150	0
337	20231011	134400	52592980	9150	9150	9150	9150	0
338	20231011	134300	52592980	9150	9150	9150	9150	0
339	20231011	134200	52592980	9150	9150	9150	9150	0
340	20231011	134100	52592980	9150	9150	9150	9150	0
341	20231011	134000	52592980	9150	9150	9150	9150	0
342	20231011	133900	52592980	9150	9150	9150	9150	0
343	20231011	133800	52592980	9150	9150	9150	9150	0
344	20231011	133700	52592980	9150	9150	9150	9150	0
345	20231011	133600	52592980	9150	9150	9150	9150	8
346	20231011	133500	52519780	9150	9150	9150	9150	0
347	20231011	133400	52519780	9150	9150	9150	9150	0
348	20231011	133300	52519780	9150	9150	9150	9150	1
349	20231011	133200	52510630	9120	9120	9120	9120	0
350	20231011	133100	52510630	9120	9120	9120	9120	0
351	20231011	133000	52510630	9120	9150	9150	9120	36
352	20231011	132900	52182130	9150	9150	9150	9150	0
353	20231011	132800	52182130	9150	9150	9150	9150	4
354	20231011	132700	52145530	9150	9150	9150	9150	0
355	20231011	132600	52145530	9150	9150	9150	9150	0
356	20231011	132500	52145530	9150	9150	9150	9150	1
357	20231011	132400	52136380	9120	9120	9120	9120	0
358	20231011	132300	52136380	9120	9130	9130	9120	6
359	20231011	132200	52081650	9140	9150	9150	9140	7
360	20231011	132100	52017640	9150	9150	9150	9150	51
361	20231011	132000	51550990	9150	9150	9150	9150	0
362	20231011	131900	51550990	9150	9150	9150	9150	0
363	20231011	131800	51550990	9150	9150	9150	9150	0
364	20231011	131700	51550990	9150	9150	9150	9150	53
365	20231011	131600	51066040	9150	9150	9150	9150	8
366	20231011	131500	50992840	9150	9150	9150	9150	0
367	20231011	131400	50992840	9150	9150	9150	9150	0
368	20231011	131300	50992840	9150	9150	9150	9150	0
369	20231011	131200	50992840	9150	9150	9150	9150	0
370	20231011	131100	50992840	9150	9150	9150	9150	0
371	20231011	131000	50992840	9150	9150	9150	9150	0
372	20231011	130900	50992840	9150	9150	9150	9150	0
373	20231011	130800	50992840	9150	9150	9150	9150	0
374	20231011	130700	50992840	9150	9150	9150	9150	101
375	20231011	130600	50068690	9140	9140	9140	9140	89
376	20231011	130500	49255230	9140	9140	9140	9140	0
377	20231011	130400	49255230	9140	9140	9140	9140	0
378	20231011	130300	49255230	9140	9140	9140	9140	0
379	20231011	130200	49255230	9140	9140	9140	9140	0
380	20231011	130100	49255230	9140	9140	9140	9140	0
381	20231011	130000	49255230	9140	9140	9140	9140	0
382	20231011	125900	49255230	9140	9140	9140	9140	0
383	20231011	125800	49255230	9140	9140	9140	9140	0
384	20231011	125700	49255230	9140	9140	9140	9140	0
385	20231011	125600	49255230	9140	9140	9140	9140	0
386	20231011	125500	49255230	9140	9140	9140	9140	0
387	20231011	125400	49255230	9140	9140	9140	9140	2
388	20231011	125300	49236950	9140	9140	9140	9140	1
389	20231011	125200	49227810	9140	9140	9140	9140	0
390	20231011	125100	49227810	9140	9140	9140	9140	50
391	20231011	125000	48770810	9140	9140	9140	9140	0
392	20231011	124900	48770810	9140	9140	9140	9140	0
393	20231011	124800	48770810	9140	9140	9140	9140	0
394	20231011	124700	48770810	9140	9140	9140	9140	1
395	20231011	124600	48761670	9150	9150	9150	9150	0
396	20231011	124500	48761670	9150	9150	9150	9150	0
397	20231011	124400	48761670	9150	9150	9150	9150	0
398	20231011	124300	48761670	9150	9150	9150	9150	0
399	20231011	124200	48761670	9150	9140	9150	9140	100
400	20231011	124100	47846710	9150	9150	9150	9150	0
401	20231011	124000	47846710	9150	9150	9150	9150	1
402	20231011	123900	47837560	9090	9100	9100	9090	258
403	20231011	123800	45492270	9150	9150	9150	9150	0
404	20231011	123700	45492270	9150	9150	9150	9150	0
405	20231011	123600	45492270	9150	9150	9150	9150	0
406	20231011	123500	45492270	9150	9150	9150	9150	0
407	20231011	123400	45492270	9150	9150	9150	9150	1
408	20231011	123300	45483120	9140	9140	9140	9140	0
409	20231011	123200	45483120	9140	9140	9140	9140	1
410	20231011	123100	45473980	9090	9110	9110	9090	87
411	20231011	123000	44682140	9140	9140	9140	9140	1
412	20231011	122900	44673000	9150	9150	9150	9150	0
413	20231011	122800	44673000	9150	9150	9150	9150	1
414	20231011	122700	44663850	9090	9090	9100	9090	214
415	20231011	122600	42718540	9100	9100	9100	9100	20
416	20231011	122500	42536540	9110	9110	9110	9110	0
417	20231011	122400	42536540	9110	9110	9110	9110	13
418	20231011	122300	42418110	9150	9150	9150	9150	0
419	20231011	122200	42418110	9150	9150	9150	9150	1
420	20231011	122100	42408960	9150	9150	9150	9150	0
421	20231011	122000	42408960	9150	9150	9150	9150	0
422	20231011	121900	42408960	9150	9150	9150	9150	0
423	20231011	121800	42408960	9150	9150	9150	9150	1
424	20231011	121700	42399810	9110	9140	9140	9110	6
425	20231011	121600	42345050	9140	9140	9140	9140	0
426	20231011	121500	42345050	9140	9150	9150	9140	4
427	20231011	121400	42308470	9170	9170	9170	9170	0
428	20231011	121300	42308470	9170	9170	9170	9170	0
429	20231011	121200	42308470	9170	9160	9170	9160	3
430	20231011	121100	42280980	9150	9150	9150	9150	123
431	20231011	121000	41155530	9150	9150	9150	9150	10
432	20231011	120900	41064030	9150	9150	9150	9150	63
433	20231011	120800	40487580	9150	9150	9150	9150	210
434	20231011	120700	38566080	9150	9150	9150	9150	0
435	20231011	120600	38566080	9150	9150	9150	9150	0
436	20231011	120500	38566080	9150	9150	9150	9120	4
437	20231011	120400	38529510	9140	9140	9140	9140	1
438	20231011	120300	38520370	9150	9150	9150	9150	0
439	20231011	120200	38520370	9150	9150	9150	9150	0
440	20231011	120100	38520370	9150	9150	9150	9150	0
441	20231011	120000	38520370	9150	9140	9150	9140	100
442	20231011	115900	37606360	9140	9140	9140	9140	0
443	20231011	115800	37606360	9140	9140	9140	9140	0
444	20231011	115700	37606360	9140	9140	9140	9140	0
445	20231011	115600	37606360	9140	9140	9140	9140	1
446	20231011	115500	37597220	9100	9130	9130	9100	24
447	20231011	115400	37378600	9150	9150	9150	9150	0
448	20231011	115300	37378600	9150	9150	9150	9150	0
449	20231011	115200	37378600	9150	9150	9150	9150	0
450	20231011	115100	37378600	9150	9150	9150	9150	0
451	20231011	115000	37378600	9150	9150	9150	9150	0
452	20231011	114900	37378600	9150	9150	9150	9150	0
453	20231011	114800	37378600	9150	9150	9150	9150	0
454	20231011	114700	37378600	9150	9150	9150	9150	1
455	20231011	114600	37369450	9150	9150	9150	9150	0
456	20231011	114500	37369450	9150	9150	9150	9150	0
457	20231011	114400	37369450	9150	9140	9150	9140	11
458	20231011	114300	37268900	9150	9150	9150	9150	0
459	20231011	114200	37268900	9150	9150	9150	9150	0
460	20231011	114100	37268900	9150	9150	9150	9150	11
461	20231011	114000	37168250	9150	9150	9150	9150	0
462	20231011	113900	37168250	9150	9150	9150	9150	0
463	20231011	113800	37168250	9150	9140	9150	9140	301
464	20231011	113700	34414110	9130	9120	9130	9120	202
465	20231011	113600	32570340	9090	9120	9120	9090	538
466	20231011	113500	27672050	9130	9130	9130	9130	0
467	20231011	113400	27672050	9130	9130	9130	9130	0
468	20231011	113300	27672050	9130	9130	9130	9130	0
469	20231011	113200	27672050	9130	9130	9130	9130	0
470	20231011	113100	27672050	9130	9130	9130	9130	1
471	20231011	113000	27662920	9120	9120	9120	9120	26
472	20231011	112900	27425800	9120	9120	9120	9120	74
473	20231011	112800	26750920	9130	9120	9130	9120	13
474	20231011	112700	26632240	9130	9130	9130	9130	0
475	20231011	112600	26632240	9130	9130	9130	9130	0
476	20231011	112500	26632240	9130	9130	9130	9130	0
477	20231011	112400	26632240	9130	9130	9130	9130	0
478	20231011	112300	26632240	9130	9130	9130	9130	0
479	20231011	112200	26632240	9130	9130	9130	9130	0
480	20231011	112100	26632240	9130	9120	9130	9120	56
481	20231011	112000	26121020	9130	9130	9130	9130	1
482	20231011	111900	26111890	9130	9130	9130	9130	2
483	20231011	111800	26093630	9130	9130	9130	9130	0
484	20231011	111700	26093630	9130	9130	9130	9130	1
485	20231011	111600	26084500	9130	9130	9130	9130	0
486	20231011	111500	26084500	9130	9130	9130	9130	204
487	20231011	111400	24221980	9130	9130	9130	9130	6
488	20231011	111300	24167200	9130	9130	9130	9130	0
489	20231011	111200	24167200	9130	9130	9130	9130	0
490	20231011	111100	24167200	9130	9130	9130	9130	0
491	20231011	111000	24167200	9130	9130	9130	9130	90
492	20231011	110900	23345500	9130	9130	9130	9130	0
493	20231011	110800	23345500	9130	9140	9140	9130	12
494	20231011	110700	23235920	9140	9140	9140	9140	0
495	20231011	110600	23235920	9140	9140	9140	9140	0
496	20231011	110500	23235920	9140	9140	9140	9140	1
497	20231011	110400	23226780	9150	9150	9150	9150	0
498	20231011	110300	23226780	9150	9150	9150	9150	0
499	20231011	110200	23226780	9150	9150	9150	9150	0
500	20231011	110100	23226780	9150	9150	9150	9150	2
501	20231011	110000	23208480	9150	9150	9150	9150	0
502	20231011	105900	23208480	9150	9150	9150	9150	0
503	20231011	105800	23208480	9150	9150	9150	9150	0
504	20231011	105700	23208480	9150	9150	9150	9150	0
505	20231011	105600	23208480	9150	9150	9150	9150	0
506	20231011	105500	23208480	9150	9150	9150	9150	0
507	20231011	105400	23208480	9150	9150	9150	9150	0
508	20231011	105300	23208480	9150	9150	9150	9150	1
509	20231011	105200	23199330	9150	9150	9150	9150	9
510	20231011	105100	23116980	9150	9150	9150	9150	120
511	20231011	105000	22018980	9170	9170	9170	9170	0
512	20231011	104900	22018980	9170	9170	9170	9170	0
513	20231011	104800	22018980	9170	9170	9170	9170	0
514	20231011	104700	22018980	9170	9160	9170	9110	151
515	20231011	104600	20640410	9150	9150	9150	9150	12
516	20231011	104500	20530610	9150	9150	9150	9150	0
517	20231011	104400	20530610	9150	9150	9150	9150	1
518	20231011	104300	20521460	9150	9150	9150	9150	0
519	20231011	104200	20521460	9150	9150	9150	9150	1
520	20231011	104100	20512310	9150	9150	9150	9150	0
521	20231011	104000	20512310	9150	9150	9150	9150	101
522	20231011	103900	19588160	9140	9140	9140	9140	0
523	20231011	103800	19588160	9140	9140	9140	9140	0
524	20231011	103700	19588160	9140	9140	9140	9140	1
525	20231011	103600	19579020	9150	9150	9150	9150	500
526	20231011	103500	15004020	9150	9150	9150	9150	0
527	20231011	103400	15004020	9150	9150	9150	9150	0
528	20231011	103300	15004020	9150	9150	9150	9150	0
529	20231011	103200	15004020	9150	9150	9150	9150	0
530	20231011	103100	15004020	9150	9150	9150	9150	0
531	20231011	103000	15004020	9150	9150	9150	9150	0
532	20231011	102900	15004020	9150	9150	9150	9150	0
533	20231011	102800	15004020	9150	9150	9150	9150	0
534	20231011	102700	15004020	9150	9150	9150	9150	0
535	20231011	102600	15004020	9150	9150	9150	9150	1
536	20231011	102500	14994870	9140	9140	9140	9140	5
537	20231011	102400	14949170	9150	9150	9150	9150	0
538	20231011	102300	14949170	9150	9150	9150	9150	0
539	20231011	102200	14949170	9150	9150	9150	9150	0
540	20231011	102100	14949170	9150	9150	9150	9150	0
541	20231011	102000	14949170	9150	9150	9150	9150	0
542	20231011	101900	14949170	9150	9150	9150	9150	0
543	20231011	101800	14949170	9150	9150	9150	9150	0
544	20231011	101700	14949170	9150	9150	9150	9150	0
545	20231011	101600	14949170	9150	9150	9150	9150	0
546	20231011	101500	14949170	9150	9150	9150	9150	1
547	20231011	101400	14940020	9150	9150	9150	9150	0
548	20231011	101300	14940020	9150	9150	9150	9150	0
549	20231011	101200	14940020	9150	9160	9160	9150	10
550	20231011	101100	14848500	9160	9160	9160	9160	6
551	20231011	101000	14793540	9170	9170	9170	9170	0
552	20231011	100900	14793540	9170	9170	9170	9170	1
553	20231011	100800	14784370	9170	9170	9170	9170	1
554	20231011	100700	14775200	9180	9180	9180	9180	0
555	20231011	100600	14775200	9180	9180	9180	9180	1
556	20231011	100500	14766020	9170	9170	9170	9170	39
557	20231011	100400	14408390	9170	9170	9170	9170	0
558	20231011	100300	14408390	9170	9170	9170	9170	7
559	20231011	100200	14344200	9180	9180	9180	9180	0
560	20231011	100100	14344200	9180	9170	9180	9170	103
561	20231011	100000	13399680	9170	9170	9170	9170	10
562	20231011	095900	13307980	9170	9170	9170	9170	88
563	20231011	095800	12501020	9170	9170	9170	9170	0
564	20231011	095700	12501020	9170	9170	9170	9170	0
565	20231011	095600	12501020	9170	9170	9170	9170	0
566	20231011	095500	12501020	9170	9170	9170	9170	0
567	20231011	095400	12501020	9170	9170	9170	9170	1
568	20231011	095300	12491850	9120	9120	9120	9120	0
569	20231011	095200	12491850	9120	9170	9170	9110	184
570	20231011	095100	10814810	9180	9180	9180	9180	0
571	20231011	095000	10814810	9180	9180	9180	9180	0
572	20231011	094900	10814810	9180	9180	9180	9180	0
573	20231011	094800	10814810	9180	9170	9180	9170	28
574	20231011	094700	10558040	9170	9170	9170	9170	1
575	20231011	094600	10548870	9170	9170	9170	9170	0
576	20231011	094500	10548870	9170	9170	9170	9170	0
577	20231011	094400	10548870	9170	9170	9170	9170	0
578	20231011	094300	10548870	9170	9170	9170	9170	0
579	20231011	094200	10548870	9170	9170	9170	9170	1
580	20231011	094100	10539700	9170	9160	9170	9120	123
581	20231011	094000	9416610	9170	9170	9170	9170	1
582	20231011	093900	9407440	9180	9160	9180	9160	212
583	20231011	093800	7465480	9160	9170	9170	9160	43
584	20231011	093700	7071590	9180	9180	9180	9180	0
585	20231011	093600	7071590	9180	9180	9180	9180	0
586	20231011	093500	7071590	9180	9180	9180	9180	0
587	20231011	093400	7071590	9180	9180	9180	9180	2
588	20231011	093300	7053230	9180	9180	9180	9180	1
589	20231011	093200	7044050	9160	9170	9170	9160	2
590	20231011	093100	7025720	9180	9170	9180	9170	3
591	20231011	093000	6998200	9180	9180	9180	9180	0
592	20231011	092900	6998200	9180	9180	9180	9180	0
593	20231011	092800	6998200	9180	9180	9180	9180	0
594	20231011	092700	6998200	9180	9180	9180	9180	1
595	20231011	092600	6989020	9120	9170	9170	9120	49
596	20231011	092500	6541870	9180	9180	9180	9180	0
597	20231011	092400	6541870	9180	9140	9180	9130	217
598	20231011	092300	4560460	9140	9160	9160	9140	11
599	20231011	092200	4459890	9190	9190	9190	9190	0
600	20231011	092100	4459890	9190	9190	9190	9190	1
601	20231011	092000	4450700	9140	9190	9190	9140	11
602	20231011	091900	4350010	9190	9190	9190	9190	2
603	20231011	091800	4331630	9190	9190	9190	9190	0
604	20231011	091700	4331630	9190	9190	9190	9190	1
605	20231011	091600	4322440	9150	9150	9150	9150	17
606	20231011	091500	4166890	9180	9180	9180	9180	1
607	20231011	091400	4157710	9140	9140	9140	9140	80
608	20231011	091300	3426510	9190	9190	9190	9190	0
609	20231011	091200	3426510	9190	9190	9190	9190	0
610	20231011	091100	3426510	9190	9190	9190	9190	0
611	20231011	091000	3426510	9190	9190	9190	9190	0
612	20231011	090900	3426510	9190	9180	9190	9180	43
613	20231011	090800	3031370	9200	9200	9200	9200	1
614	20231011	090700	3022170	9100	9120	9120	9100	130
615	20231011	090600	1839100	9200	9200	9200	9200	0
616	20231011	090500	1839100	9200	9200	9200	9200	0
617	20231011	090400	1839100	9200	9200	9200	9200	1
618	20231011	090300	1829900	9110	9190	9190	9110	10
619	20231011	090200	1738490	9200	9170	9200	9170	18
620	20231011	090100	1573170	9160	9130	9160	9130	142
621	20231011	090000	273620	9130	9120	9130	9120	30