KissMeData/060850/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	192900	77358200	8850	8850	8850	8850	209
3	20231012	192800	77358200	8850	8850	8850	8850	0
4	20231012	192700	77358200	8850	8850	8850	8850	0
5	20231012	192600	77358200	8850	8850	8850	8850	0
6	20231012	192500	77358200	8850	8850	8850	8850	0
7	20231012	192400	77358200	8850	8850	8850	8850	0
8	20231012	192300	77358200	8850	8850	8850	8850	0
9	20231012	192200	77358200	8850	8850	8850	8850	0
10	20231012	192100	77358200	8850	8850	8850	8850	0
11	20231012	192000	77358200	8850	8850	8850	8850	0
12	20231012	191900	77358200	8850	8850	8850	8850	0
13	20231012	191800	77358200	8850	8850	8850	8850	0
14	20231012	191700	77358200	8850	8850	8850	8850	0
15	20231012	191600	77358200	8850	8850	8850	8850	0
16	20231012	191500	77358200	8850	8850	8850	8850	0
17	20231012	191400	77358200	8850	8850	8850	8850	0
18	20231012	191300	77358200	8850	8850	8850	8850	0
19	20231012	191200	77358200	8850	8850	8850	8850	0
20	20231012	191100	77358200	8850	8850	8850	8850	0
21	20231012	191000	77358200	8850	8850	8850	8850	0
22	20231012	190900	77358200	8850	8850	8850	8850	0
23	20231012	190800	77358200	8850	8850	8850	8850	0
24	20231012	190700	77358200	8850	8850	8850	8850	0
25	20231012	190600	77358200	8850	8850	8850	8850	0
26	20231012	190500	77358200	8850	8850	8850	8850	0
27	20231012	190400	77358200	8850	8850	8850	8850	0
28	20231012	190300	77358200	8850	8850	8850	8850	0
29	20231012	190200	77358200	8850	8850	8850	8850	0
30	20231012	190100	77358200	8850	8850	8850	8850	0
31	20231012	190000	77358200	8850	8850	8850	8850	0
32	20231012	185900	77358200	8850	8850	8850	8850	209
33	20231012	185800	77358200	8850	8850	8850	8850	0
34	20231012	185700	77358200	8850	8850	8850	8850	0
35	20231012	185600	77358200	8850	8850	8850	8850	0
36	20231012	185500	77358200	8850	8850	8850	8850	0
37	20231012	185400	77358200	8850	8850	8850	8850	0
38	20231012	185300	77358200	8850	8850	8850	8850	0
39	20231012	185200	77358200	8850	8850	8850	8850	0
40	20231012	185100	77358200	8850	8850	8850	8850	0
41	20231012	185000	77358200	8850	8850	8850	8850	0
42	20231012	184900	77358200	8850	8850	8850	8850	0
43	20231012	184800	77358200	8850	8850	8850	8850	0
44	20231012	184700	77358200	8850	8850	8850	8850	0
45	20231012	184600	77358200	8850	8850	8850	8850	0
46	20231012	184500	77358200	8850	8850	8850	8850	0
47	20231012	184400	77358200	8850	8850	8850	8850	0
48	20231012	184300	77358200	8850	8850	8850	8850	0
49	20231012	184200	77358200	8850	8850	8850	8850	0
50	20231012	184100	77358200	8850	8850	8850	8850	0
51	20231012	184000	77358200	8850	8850	8850	8850	0
52	20231012	183900	77358200	8850	8850	8850	8850	0
53	20231012	183800	77358200	8850	8850	8850	8850	0
54	20231012	183700	77358200	8850	8850	8850	8850	0
55	20231012	183600	77358200	8850	8850	8850	8850	0
56	20231012	183500	77358200	8850	8850	8850	8850	0
57	20231012	183400	77358200	8850	8850	8850	8850	0
58	20231012	183300	77358200	8850	8850	8850	8850	0
59	20231012	183200	77358200	8850	8850	8850	8850	0
60	20231012	183100	77358200	8850	8850	8850	8850	0
61	20231012	183000	77358200	8850	8850	8850	8850	0
62	20231012	182900	77358200	8850	8850	8850	8850	209
63	20231012	182800	77358200	8850	8850	8850	8850	0
64	20231012	182700	77358200	8850	8850	8850	8850	0
65	20231012	182600	77358200	8850	8850	8850	8850	0
66	20231012	182500	77358200	8850	8850	8850	8850	0
67	20231012	182400	77358200	8850	8850	8850	8850	0
68	20231012	182300	77358200	8850	8850	8850	8850	0
69	20231012	182200	77358200	8850	8850	8850	8850	0
70	20231012	182100	77358200	8850	8850	8850	8850	0
71	20231012	182000	77358200	8850	8850	8850	8850	0
72	20231012	181900	77358200	8850	8850	8850	8850	0
73	20231012	181800	77358200	8850	8850	8850	8850	0
74	20231012	181700	77358200	8850	8850	8850	8850	0
75	20231012	181600	77358200	8850	8850	8850	8850	0
76	20231012	181500	77358200	8850	8850	8850	8850	0
77	20231012	181400	77358200	8850	8850	8850	8850	0
78	20231012	181300	77358200	8850	8850	8850	8850	0
79	20231012	181200	77358200	8850	8850	8850	8850	0
80	20231012	181100	77358200	8850	8850	8850	8850	0
81	20231012	181000	77358200	8850	8850	8850	8850	0
82	20231012	180900	77358200	8850	8850	8850	8850	0
83	20231012	180800	77358200	8850	8850	8850	8850	0
84	20231012	180700	77358200	8850	8850	8850	8850	0
85	20231012	180600	77358200	8850	8850	8850	8850	0
86	20231012	180500	77358200	8850	8850	8850	8850	0
87	20231012	180400	77358200	8850	8850	8850	8850	0
88	20231012	180300	77358200	8850	8850	8850	8850	0
89	20231012	180200	77358200	8850	8850	8850	8850	0
90	20231012	180100	77358200	8850	8850	8850	8850	0
91	20231012	180000	77358200	8850	8850	8850	8850	0
92	20231012	175900	77358200	8850	8850	8850	8850	209
93	20231012	175800	77358200	8850	8850	8850	8850	0
94	20231012	175700	77358200	8850	8850	8850	8850	0
95	20231012	175600	77358200	8850	8850	8850	8850	0
96	20231012	175500	77358200	8850	8850	8850	8850	0
97	20231012	175400	77358200	8850	8850	8850	8850	0
98	20231012	175300	77358200	8850	8850	8850	8850	0
99	20231012	175200	77358200	8850	8850	8850	8850	0
100	20231012	175100	77358200	8850	8850	8850	8850	0
101	20231012	175000	77358200	8850	8850	8850	8850	0
102	20231012	174900	77358200	8850	8850	8850	8850	0
103	20231012	174800	77358200	8850	8850	8850	8850	0
104	20231012	174700	77358200	8850	8850	8850	8850	0
105	20231012	174600	77358200	8850	8850	8850	8850	0
106	20231012	174500	77358200	8850	8850	8850	8850	0
107	20231012	174400	77358200	8850	8850	8850	8850	0
108	20231012	174300	77358200	8850	8850	8850	8850	0
109	20231012	174200	77358200	8850	8850	8850	8850	0
110	20231012	174100	77358200	8850	8850	8850	8850	0
111	20231012	174000	77358200	8850	8850	8850	8850	0
112	20231012	173900	77358200	8850	8850	8850	8850	0
113	20231012	173800	77358200	8850	8850	8850	8850	0
114	20231012	173700	77358200	8850	8850	8850	8850	0
115	20231012	173600	77358200	8850	8850	8850	8850	0
116	20231012	173500	77358200	8850	8850	8850	8850	0
117	20231012	173400	77358200	8850	8850	8850	8850	0
118	20231012	173300	77358200	8850	8850	8850	8850	0
119	20231012	173200	77358200	8850	8850	8850	8850	0
120	20231012	173100	77358200	8850	8850	8850	8850	0
121	20231012	173000	77358200	8850	8850	8850	8850	0
122	20231012	172900	77358200	8850	8850	8850	8850	209
123	20231012	172800	77358200	8850	8850	8850	8850	0
124	20231012	172700	77358200	8850	8850	8850	8850	0
125	20231012	172600	77358200	8850	8850	8850	8850	0
126	20231012	172500	77358200	8850	8850	8850	8850	0
127	20231012	172400	77358200	8850	8850	8850	8850	0
128	20231012	172300	77358200	8850	8850	8850	8850	0
129	20231012	172200	77358200	8850	8850	8850	8850	0
130	20231012	172100	77358200	8850	8850	8850	8850	0
131	20231012	172000	77358200	8850	8850	8850	8850	0
132	20231012	171900	77358200	8850	8850	8850	8850	0
133	20231012	171800	77358200	8850	8850	8850	8850	0
134	20231012	171700	77358200	8850	8850	8850	8850	0
135	20231012	171600	77358200	8850	8850	8850	8850	0
136	20231012	171500	77358200	8850	8850	8850	8850	0
137	20231012	171400	77358200	8850	8850	8850	8850	0
138	20231012	171300	77358200	8850	8850	8850	8850	0
139	20231012	171200	77358200	8850	8850	8850	8850	0
140	20231012	171100	77358200	8850	8850	8850	8850	0
141	20231012	171000	77358200	8850	8850	8850	8850	0
142	20231012	170900	77358200	8850	8850	8850	8850	0
143	20231012	170800	77358200	8850	8850	8850	8850	0
144	20231012	170700	77358200	8850	8850	8850	8850	0
145	20231012	170600	77358200	8850	8850	8850	8850	0
146	20231012	170500	77358200	8850	8850	8850	8850	0
147	20231012	170400	77358200	8850	8850	8850	8850	0
148	20231012	170300	77358200	8850	8850	8850	8850	0
149	20231012	170200	77358200	8850	8850	8850	8850	0
150	20231012	170100	77358200	8850	8850	8850	8850	0
151	20231012	170000	77358200	8850	8850	8850	8850	0
152	20231012	165900	77358200	8850	8850	8850	8850	209
153	20231012	165800	77358200	8850	8850	8850	8850	0
154	20231012	165700	77358200	8850	8850	8850	8850	0
155	20231012	165600	77358200	8850	8850	8850	8850	0
156	20231012	165500	77358200	8850	8850	8850	8850	0
157	20231012	165400	77358200	8850	8850	8850	8850	0
158	20231012	165300	77358200	8850	8850	8850	8850	0
159	20231012	165200	77358200	8850	8850	8850	8850	0
160	20231012	165100	77358200	8850	8850	8850	8850	0
161	20231012	165000	77358200	8850	8850	8850	8850	0
162	20231012	164900	77358200	8850	8850	8850	8850	0
163	20231012	164800	77358200	8850	8850	8850	8850	0
164	20231012	164700	77358200	8850	8850	8850	8850	0
165	20231012	164600	77358200	8850	8850	8850	8850	0
166	20231012	164500	77358200	8850	8850	8850	8850	0
167	20231012	164400	77358200	8850	8850	8850	8850	0
168	20231012	164300	77358200	8850	8850	8850	8850	0
169	20231012	164200	77358200	8850	8850	8850	8850	0
170	20231012	164100	77358200	8850	8850	8850	8850	0
171	20231012	164000	77358200	8850	8850	8850	8850	0
172	20231012	163900	77358200	8850	8850	8850	8850	0
173	20231012	163800	77358200	8850	8850	8850	8850	0
174	20231012	163700	77358200	8850	8850	8850	8850	0
175	20231012	163600	77358200	8850	8850	8850	8850	0
176	20231012	163500	77358200	8850	8850	8850	8850	0
177	20231012	163400	77358200	8850	8850	8850	8850	0
178	20231012	163300	77358200	8850	8850	8850	8850	0
179	20231012	163200	77358200	8850	8850	8850	8850	0
180	20231012	163100	77358200	8850	8850	8850	8850	0
181	20231012	163000	77358200	8850	8850	8850	8850	0
182	20231012	162900	77358200	8850	8850	8850	8850	209
183	20231012	162800	77358200	8850	8850	8850	8850	0
184	20231012	162700	77358200	8850	8850	8850	8850	0
185	20231012	162600	77358200	8850	8850	8850	8850	0
186	20231012	162500	77358200	8850	8850	8850	8850	0
187	20231012	162400	77358200	8850	8850	8850	8850	0
188	20231012	162300	77358200	8850	8850	8850	8850	0
189	20231012	162200	77358200	8850	8850	8850	8850	0
190	20231012	162100	77358200	8850	8850	8850	8850	0
191	20231012	162000	77358200	8850	8850	8850	8850	0
192	20231012	161900	77358200	8850	8850	8850	8850	0
193	20231012	161800	77358200	8850	8850	8850	8850	0
194	20231012	161700	77358200	8850	8850	8850	8850	0
195	20231012	161600	77358200	8850	8850	8850	8850	0
196	20231012	161500	77358200	8850	8850	8850	8850	0
197	20231012	161400	77358200	8850	8850	8850	8850	0
198	20231012	161300	77358200	8850	8850	8850	8850	0
199	20231012	161200	77358200	8850	8850	8850	8850	0
200	20231012	161100	77358200	8850	8850	8850	8850	0
201	20231012	161000	77358200	8850	8850	8850	8850	0
202	20231012	160900	77358200	8850	8850	8850	8850	0
203	20231012	160800	77358200	8850	8850	8850	8850	0
204	20231012	160700	77358200	8850	8850	8850	8850	0
205	20231012	160600	77358200	8850	8850	8850	8850	0
206	20231012	160500	77358200	8850	8850	8850	8850	0
207	20231012	160400	77358200	8850	8850	8850	8850	0
208	20231012	160300	77358200	8850	8850	8850	8850	0
209	20231012	160200	77358200	8850	8850	8850	8850	0
210	20231012	160100	77358200	8850	8850	8850	8850	0
211	20231012	160000	77358200	8850	8850	8850	8850	0
212	20231012	155900	77358200	8850	8850	8850	8850	209
213	20231012	155800	77358200	8850	8850	8850	8850	0
214	20231012	155700	77358200	8850	8850	8850	8850	0
215	20231012	155600	77358200	8850	8850	8850	8850	0
216	20231012	155500	77358200	8850	8850	8850	8850	0
217	20231012	155400	77358200	8850	8850	8850	8850	0
218	20231012	155300	77358200	8850	8850	8850	8850	0
219	20231012	155200	77358200	8850	8850	8850	8850	0
220	20231012	155100	77358200	8850	8850	8850	8850	0
221	20231012	155000	77358200	8850	8850	8850	8850	0
222	20231012	154900	77358200	8850	8850	8850	8850	0
223	20231012	154800	77358200	8850	8850	8850	8850	0
224	20231012	154700	77358200	8850	8850	8850	8850	0
225	20231012	154600	77358200	8850	8850	8850	8850	0
226	20231012	154500	77358200	8850	8850	8850	8850	0
227	20231012	154400	77358200	8850	8850	8850	8850	0
228	20231012	154300	77358200	8850	8850	8850	8850	0
229	20231012	154200	77358200	8850	8850	8850	8850	0
230	20231012	154100	77358200	8850	8850	8850	8850	0
231	20231012	154000	77358200	8850	8850	8850	8850	0
232	20231012	153900	77358200	8850	8850	8850	8850	0
233	20231012	153800	77358200	8850	8850	8850	8850	0
234	20231012	153700	77358200	8850	8850	8850	8850	0
235	20231012	153600	77358200	8850	8850	8850	8850	0
236	20231012	153500	77358200	8850	8850	8850	8850	0
237	20231012	153400	77358200	8850	8850	8850	8850	0
238	20231012	153300	77358200	8850	8850	8850	8850	0
239	20231012	153200	77358200	8850	8850	8850	8850	0
240	20231012	153100	77358200	8850	8850	8850	8850	0
241	20231012	153000	77358200	8850	8850	8850	8850	209
242	20231012	152900	75508550	8780	8780	8780	8780	0
243	20231012	152800	75508550	8780	8780	8780	8780	0
244	20231012	152700	75508550	8780	8780	8780	8780	0
245	20231012	152600	75508550	8780	8780	8780	8780	0
246	20231012	152500	75508550	8780	8780	8780	8780	0
247	20231012	152400	75508550	8780	8780	8780	8780	0
248	20231012	152300	75508550	8780	8780	8780	8780	0
249	20231012	152200	75508550	8780	8780	8780	8780	0
250	20231012	152100	75508550	8780	8780	8780	8780	0
251	20231012	152000	75508550	8780	8780	8780	8780	0
252	20231012	151900	75508550	8780	8780	8780	8780	0
253	20231012	151800	75508550	8780	8820	8820	8780	6
254	20231012	151700	75455820	8800	8800	8800	8800	0
255	20231012	151600	75455820	8800	8800	8800	8800	0
256	20231012	151500	75455820	8800	8800	8800	8800	153
257	20231012	151400	74109420	8800	8800	8800	8800	0
258	20231012	151300	74109420	8800	8800	8800	8800	0
259	20231012	151200	74109420	8800	8800	8800	8800	0
260	20231012	151100	74109420	8800	8800	8800	8800	0
261	20231012	151000	74109420	8800	8800	8800	8800	1
262	20231012	150900	74100620	8800	8800	8800	8800	3
263	20231012	150800	74074220	8800	8810	8810	8800	227
264	20231012	150700	72076060	8810	8810	8810	8810	0
265	20231012	150600	72076060	8810	8810	8810	8810	0
266	20231012	150500	72076060	8810	8810	8810	8810	0
267	20231012	150400	72076060	8810	8810	8810	8810	0
268	20231012	150300	72076060	8810	8810	8810	8810	0
269	20231012	150200	72076060	8810	8810	8810	8810	0
270	20231012	150100	72076060	8810	8810	8810	8810	0
271	20231012	150000	72076060	8810	8820	8820	8810	2
272	20231012	145900	72058430	8820	8820	8820	8820	0
273	20231012	145800	72058430	8820	8820	8820	8820	0
274	20231012	145700	72058430	8820	8820	8820	8820	0
275	20231012	145600	72058430	8820	8820	8820	8820	0
276	20231012	145500	72058430	8820	8820	8820	8820	0
277	20231012	145400	72058430	8820	8820	8820	8820	0
278	20231012	145300	72058430	8820	8820	8820	8820	0
279	20231012	145200	72058430	8820	8820	8820	8820	0
280	20231012	145100	72058430	8820	8820	8820	8820	108
281	20231012	145000	71105870	8820	8820	8820	8820	0
282	20231012	144900	71105870	8820	8820	8820	8820	100
283	20231012	144800	70223870	8820	8820	8820	8820	1
284	20231012	144700	70215050	8820	8820	8820	8820	0
285	20231012	144600	70215050	8820	8820	8820	8820	0
286	20231012	144500	70215050	8820	8820	8820	8820	0
287	20231012	144400	70215050	8820	8820	8820	8820	0
288	20231012	144300	70215050	8820	8820	8820	8820	0
289	20231012	144200	70215050	8820	8820	8820	8820	0
290	20231012	144100	70215050	8820	8820	8820	8820	0
291	20231012	144000	70215050	8820	8820	8820	8820	0
292	20231012	143900	70215050	8820	8820	8820	8820	1
293	20231012	143800	70206230	8830	8830	8830	8830	0
294	20231012	143700	70206230	8830	8830	8830	8830	1
295	20231012	143600	70197400	8840	8840	8840	8840	30
296	20231012	143500	69932200	8840	8840	8840	8840	0
297	20231012	143400	69932200	8840	8840	8840	8840	0
298	20231012	143300	69932200	8840	8840	8840	8840	0
299	20231012	143200	69932200	8840	8840	8840	8840	0
300	20231012	143100	69932200	8840	8840	8840	8840	0
301	20231012	143000	69932200	8840	8840	8840	8840	0
302	20231012	142900	69932200	8840	8840	8840	8840	0
303	20231012	142800	69932200	8840	8840	8840	8840	0
304	20231012	142700	69932200	8840	8840	8840	8840	5
305	20231012	142600	69888000	8820	8820	8820	8820	0
306	20231012	142500	69888000	8820	8820	8820	8820	0
307	20231012	142400	69888000	8820	8820	8820	8820	0
308	20231012	142300	69888000	8820	8820	8820	8820	0
309	20231012	142200	69888000	8820	8820	8820	8820	0
310	20231012	142100	69888000	8820	8820	8820	8820	1
311	20231012	142000	69879180	8810	8810	8810	8810	0
312	20231012	141900	69879180	8810	8810	8810	8810	0
313	20231012	141800	69879180	8810	8810	8810	8810	0
314	20231012	141700	69879180	8810	8810	8810	8810	0
315	20231012	141600	69879180	8810	8810	8810	8810	1
316	20231012	141500	69870370	8810	8810	8810	8810	0
317	20231012	141400	69870370	8810	8810	8810	8810	0
318	20231012	141300	69870370	8810	8810	8810	8810	0
319	20231012	141200	69870370	8810	8810	8810	8810	0
320	20231012	141100	69870370	8810	8810	8810	8810	0
321	20231012	141000	69870370	8810	8810	8810	8810	86
322	20231012	140900	69112710	8810	8810	8810	8810	3
323	20231012	140800	69086280	8810	8810	8810	8810	0
324	20231012	140700	69086280	8810	8790	8810	8790	2
325	20231012	140600	69068680	8780	8780	8780	8780	5
326	20231012	140500	69024780	8770	8770	8770	8770	0
327	20231012	140400	69024780	8770	8770	8770	8770	0
328	20231012	140300	69024780	8770	8770	8770	8770	1
329	20231012	140200	69016010	8780	8780	8780	8780	0
330	20231012	140100	69016010	8780	8780	8780	8780	0
331	20231012	140000	69016010	8780	8780	8780	8780	0
332	20231012	135900	69016010	8780	8800	8800	8780	361
333	20231012	135800	65844150	8850	8850	8850	8850	0
334	20231012	135700	65844150	8850	8850	8850	8850	0
335	20231012	135600	65844150	8850	8850	8850	8850	0
336	20231012	135500	65844150	8850	8850	8850	8850	0
337	20231012	135400	65844150	8850	8850	8850	8850	0
338	20231012	135300	65844150	8850	8800	8850	8800	9
339	20231012	135200	65764670	8790	8790	8790	8790	0
340	20231012	135100	65764670	8790	8790	8790	8790	0
341	20231012	135000	65764670	8790	8790	8790	8790	0
342	20231012	134900	65764670	8790	8800	8800	8750	755
343	20231012	134800	59133100	8800	8800	8800	8800	0
344	20231012	134700	59133100	8800	8800	8800	8800	0
345	20231012	134600	59133100	8800	8800	8800	8800	0
346	20231012	134500	59133100	8800	8800	8800	8800	0
347	20231012	134400	59133100	8800	8800	8800	8800	0
348	20231012	134300	59133100	8800	8800	8800	8800	0
349	20231012	134200	59133100	8800	8830	8830	8800	117
350	20231012	134100	58100890	8800	8800	8800	8800	0
351	20231012	134000	58100890	8800	8800	8800	8800	0
352	20231012	133900	58100890	8800	8800	8800	8800	65
353	20231012	133800	57528890	8800	8800	8800	8800	0
354	20231012	133700	57528890	8800	8800	8800	8800	0
355	20231012	133600	57528890	8800	8800	8800	8800	10
356	20231012	133500	57440890	8800	8800	8800	8800	0
357	20231012	133400	57440890	8800	8800	8800	8800	0
358	20231012	133300	57440890	8800	8800	8800	8800	0
359	20231012	133200	57440890	8800	8800	8800	8800	0
360	20231012	133100	57440890	8800	8800	8800	8800	218
361	20231012	133000	55522490	8800	8800	8800	8800	14
362	20231012	132900	55399290	8800	8800	8800	8800	0
363	20231012	132800	55399290	8800	8800	8800	8800	218
364	20231012	132700	53480890	8770	8770	8770	8770	1
365	20231012	132600	53472120	8770	8770	8770	8770	57
366	20231012	132500	52972230	8770	8770	8770	8770	0
367	20231012	132400	52972230	8770	8780	8780	8770	24
368	20231012	132300	52761670	8800	8800	8800	8800	0
369	20231012	132200	52761670	8800	8800	8800	8800	28
370	20231012	132100	52515270	8800	8800	8800	8800	0
371	20231012	132000	52515270	8800	8800	8800	8800	20
372	20231012	131900	52339270	8800	8800	8800	8800	0
373	20231012	131800	52339270	8800	8800	8800	8800	0
374	20231012	131700	52339270	8800	8800	8800	8800	222
375	20231012	131600	50385670	8800	8800	8800	8800	4
376	20231012	131500	50350470	8780	8780	8780	8780	0
377	20231012	131400	50350470	8780	8780	8780	8780	0
378	20231012	131300	50350470	8780	8780	8780	8780	0
379	20231012	131200	50350470	8780	8780	8780	8780	0
380	20231012	131100	50350470	8780	8810	8810	8780	438
381	20231012	131000	46501330	8800	8800	8800	8800	0
382	20231012	130900	46501330	8800	8800	8800	8800	0
383	20231012	130800	46501330	8800	8800	8800	8800	0
384	20231012	130700	46501330	8800	8830	8830	8800	899
385	20231012	130600	38586130	8850	8850	8850	8850	1
386	20231012	130500	38577280	8830	8830	8830	8830	0
387	20231012	130400	38577280	8830	8830	8830	8830	0
388	20231012	130300	38577280	8830	8830	8830	8830	0
389	20231012	130200	38577280	8830	8830	8830	8830	0
390	20231012	130100	38577280	8830	8830	8830	8830	0
391	20231012	130000	38577280	8830	8830	8830	8830	12
392	20231012	125900	38471320	8850	8850	8850	8850	0
393	20231012	125800	38471320	8850	8850	8850	8850	0
394	20231012	125700	38471320	8850	8850	8850	8850	0
395	20231012	125600	38471320	8850	8850	8850	8850	0
396	20231012	125500	38471320	8850	8850	8850	8850	0
397	20231012	125400	38471320	8850	8850	8850	8850	11
398	20231012	125300	38373970	8840	8840	8840	8840	1
399	20231012	125200	38365130	8850	8850	8850	8850	0
400	20231012	125100	38365130	8850	8850	8850	8850	0
401	20231012	125000	38365130	8850	8850	8850	8850	0
402	20231012	124900	38365130	8850	8850	8850	8850	0
403	20231012	124800	38365130	8850	8850	8850	8850	0
404	20231012	124700	38365130	8850	8850	8850	8850	0
405	20231012	124600	38365130	8850	8850	8850	8850	0
406	20231012	124500	38365130	8850	8850	8850	8850	0
407	20231012	124400	38365130	8850	8850	8850	8850	0
408	20231012	124300	38365130	8850	8850	8850	8850	0
409	20231012	124200	38365130	8850	8850	8850	8850	0
410	20231012	124100	38365130	8850	8850	8850	8850	0
411	20231012	124000	38365130	8850	8850	8850	8850	0
412	20231012	123900	38365130	8850	8850	8850	8850	0
413	20231012	123800	38365130	8850	8850	8850	8850	0
414	20231012	123700	38365130	8850	8850	8850	8850	0
415	20231012	123600	38365130	8850	8850	8850	8850	0
416	20231012	123500	38365130	8850	8850	8850	8850	0
417	20231012	123400	38365130	8850	8850	8850	8850	0
418	20231012	123300	38365130	8850	8850	8850	8850	0
419	20231012	123200	38365130	8850	8850	8850	8850	0
420	20231012	123100	38365130	8850	8850	8850	8850	1
421	20231012	123000	38356280	8820	8820	8820	8820	226
422	20231012	122900	36362960	8830	8850	8850	8830	248
423	20231012	122800	34171080	8850	8850	8850	8850	7
424	20231012	122700	34109130	8860	8860	8860	8860	0
425	20231012	122600	34109130	8860	8860	8860	8860	0
426	20231012	122500	34109130	8860	8860	8860	8860	50
427	20231012	122400	33666130	8860	8860	8860	8860	30
428	20231012	122300	33400330	8870	8870	8870	8870	0
429	20231012	122200	33400330	8870	8870	8870	8870	78
430	20231012	122100	32708470	8870	8870	8870	8870	1
431	20231012	122000	32699600	8870	8870	8870	8870	6
432	20231012	121900	32646380	8870	8870	8870	8870	0
433	20231012	121800	32646380	8870	8870	8870	8870	27
434	20231012	121700	32406890	8870	8870	8870	8870	0
435	20231012	121600	32406890	8870	8870	8870	8870	3
436	20231012	121500	32380280	8870	8870	8870	8870	0
437	20231012	121400	32380280	8870	8870	8870	8870	1
438	20231012	121300	32371410	8860	8860	8860	8860	0
439	20231012	121200	32371410	8860	8860	8860	8860	0
440	20231012	121100	32371410	8860	8860	8860	8860	4
441	20231012	121000	32335970	8860	8860	8860	8860	10
442	20231012	120900	32247370	8870	8870	8870	8870	0
443	20231012	120800	32247370	8870	8870	8870	8870	0
444	20231012	120700	32247370	8870	8870	8870	8870	0
445	20231012	120600	32247370	8870	8870	8870	8870	0
446	20231012	120500	32247370	8870	8870	8870	8870	0
447	20231012	120400	32247370	8870	8870	8870	8870	0
448	20231012	120300	32247370	8870	8870	8870	8870	0
449	20231012	120200	32247370	8870	8870	8870	8870	0
450	20231012	120100	32247370	8870	8870	8870	8870	0
451	20231012	120000	32247370	8870	8870	8870	8870	0
452	20231012	115900	32247370	8870	8870	8870	8870	0
453	20231012	115800	32247370	8870	8870	8870	8870	0
454	20231012	115700	32247370	8870	8870	8870	8870	0
455	20231012	115600	32247370	8870	8870	8870	8870	0
456	20231012	115500	32247370	8870	8870	8870	8870	0
457	20231012	115400	32247370	8870	8870	8870	8870	7
458	20231012	115300	32185280	8860	8860	8860	8860	0
459	20231012	115200	32185280	8860	8860	8860	8860	0
460	20231012	115100	32185280	8860	8860	8860	8860	0
461	20231012	115000	32185280	8860	8860	8860	8860	0
462	20231012	114900	32185280	8860	8860	8860	8860	0
463	20231012	114800	32185280	8860	8860	8860	8860	0
464	20231012	114700	32185280	8860	8860	8860	8860	0
465	20231012	114600	32185280	8860	8860	8860	8860	0
466	20231012	114500	32185280	8860	8860	8860	8860	0
467	20231012	114400	32185280	8860	8860	8860	8860	0
468	20231012	114300	32185280	8860	8860	8860	8860	175
469	20231012	114200	30634780	8870	8870	8870	8870	0
470	20231012	114100	30634780	8870	8870	8870	8870	0
471	20231012	114000	30634780	8870	8870	8870	8870	0
472	20231012	113900	30634780	8870	8870	8870	8870	0
473	20231012	113800	30634780	8870	8870	8870	8870	0
474	20231012	113700	30634780	8870	8870	8870	8870	0
475	20231012	113600	30634780	8870	8870	8870	8870	0
476	20231012	113500	30634780	8870	8870	8870	8870	0
477	20231012	113400	30634780	8870	8870	8870	8870	0
478	20231012	113300	30634780	8870	8870	8870	8870	0
479	20231012	113200	30634780	8870	8870	8870	8870	21
480	20231012	113100	30448510	8860	8860	8860	8860	0
481	20231012	113000	30448510	8860	8860	8860	8860	0
482	20231012	112900	30448510	8860	8860	8860	8860	21
483	20231012	112800	30262450	8880	8880	8880	8880	0
484	20231012	112700	30262450	8880	8850	8880	8850	2
485	20231012	112600	30244720	8850	8850	8850	8850	0
486	20231012	112500	30244720	8850	8850	8850	8850	0
487	20231012	112400	30244720	8850	8850	8850	8850	0
488	20231012	112300	30244720	8850	8850	8850	8850	0
489	20231012	112200	30244720	8850	8850	8850	8850	0
490	20231012	112100	30244720	8850	8850	8850	8850	0
491	20231012	112000	30244720	8850	8850	8850	8850	0
492	20231012	111900	30244720	8850	8850	8850	8850	31
493	20231012	111800	29970370	8830	8830	8830	8830	0
494	20231012	111700	29970370	8830	8830	8830	8830	0
495	20231012	111600	29970370	8830	8830	8830	8830	0
496	20231012	111500	29970370	8830	8830	8830	8830	0
497	20231012	111400	29970370	8830	8830	8830	8830	0
498	20231012	111300	29970370	8830	8830	8830	8830	0
499	20231012	111200	29970370	8830	8830	8830	8830	0
500	20231012	111100	29970370	8830	8830	8830	8830	10
501	20231012	111000	29882070	8830	8830	8830	8830	0
502	20231012	110900	29882070	8830	8850	8850	8830	59
503	20231012	110800	29360120	8850	8860	8860	8850	52
504	20231012	110700	28899560	8860	8860	8860	8860	189
505	20231012	110600	27225020	8870	8870	8870	8870	61
506	20231012	110500	26683950	8870	8870	8870	8870	0
507	20231012	110400	26683950	8870	8870	8870	8870	0
508	20231012	110300	26683950	8870	8870	8870	8870	0
509	20231012	110200	26683950	8870	8870	8870	8870	0
510	20231012	110100	26683950	8870	8870	8870	8870	0
511	20231012	110000	26683950	8870	8870	8870	8870	0
512	20231012	105900	26683950	8870	8870	8870	8870	1
513	20231012	105800	26675080	8870	8870	8870	8870	1
514	20231012	105700	26666210	8870	8870	8870	8860	23
515	20231012	105600	26462330	8870	8870	8870	8870	0
516	20231012	105500	26462330	8870	8870	8870	8870	0
517	20231012	105400	26462330	8870	8870	8870	8870	4
518	20231012	105300	26426850	8870	8870	8870	8870	0
519	20231012	105200	26426850	8870	8870	8870	8870	0
520	20231012	105100	26426850	8870	8870	8870	8870	0
521	20231012	105000	26426850	8870	8870	8870	8870	0
522	20231012	104900	26426850	8870	8870	8870	8870	6
523	20231012	104800	26373630	8870	8870	8870	8870	28
524	20231012	104700	26125270	8860	8860	8860	8860	0
525	20231012	104600	26125270	8860	8860	8860	8860	0
526	20231012	104500	26125270	8860	8860	8860	8860	0
527	20231012	104400	26125270	8860	8850	8860	8850	468
528	20231012	104300	21983140	8850	8850	8850	8850	0
529	20231012	104200	21983140	8850	8850	8850	8850	300
530	20231012	104100	19328140	8830	8830	8830	8830	1
531	20231012	104000	19319310	8840	8850	8850	8840	201
532	20231012	103900	17542250	8880	8880	8880	8880	0
533	20231012	103800	17542250	8880	8880	8880	8880	0
534	20231012	103700	17542250	8880	8880	8880	8880	0
535	20231012	103600	17542250	8880	8880	8880	8880	0
536	20231012	103500	17542250	8880	8880	8880	8880	0
537	20231012	103400	17542250	8880	8880	8880	8880	0
538	20231012	103300	17542250	8880	8880	8880	8880	0
539	20231012	103200	17542250	8880	8880	8880	8880	0
540	20231012	103100	17542250	8880	8880	8880	8880	0
541	20231012	103000	17542250	8880	8880	8880	8880	0
542	20231012	102900	17542250	8880	8880	8880	8880	0
543	20231012	102800	17542250	8880	8880	8880	8880	0
544	20231012	102700	17542250	8880	8880	8880	8880	0
545	20231012	102600	17542250	8880	8880	8880	8880	0
546	20231012	102500	17542250	8880	8880	8880	8880	0
547	20231012	102400	17542250	8880	8880	8880	8880	0
548	20231012	102300	17542250	8880	8880	8880	8880	0
549	20231012	102200	17542250	8880	8880	8880	8880	0
550	20231012	102100	17542250	8880	8880	8880	8880	5
551	20231012	102000	17497850	8880	8880	8880	8880	0
552	20231012	101900	17497850	8880	8890	8890	8880	200
553	20231012	101800	15721840	8880	8880	8880	8880	37
554	20231012	101700	15393280	8920	8920	8920	8920	32
555	20231012	101600	15107840	8900	8900	8900	8900	0
556	20231012	101500	15107840	8900	8900	8900	8900	100
557	20231012	101400	14217840	8900	8840	8900	8840	69
558	20231012	101300	13605300	8840	8840	8840	8840	1
559	20231012	101200	13596460	8800	8800	8800	8800	0
560	20231012	101100	13596460	8800	8800	8800	8800	1
561	20231012	101000	13587660	8800	8800	8800	8800	5
562	20231012	100900	13543660	8800	8830	8830	8800	177
563	20231012	100800	11983500	8840	8840	8840	8840	0
564	20231012	100700	11983500	8840	8850	8850	8840	99
565	20231012	100600	11108310	8840	8840	8840	8840	0
566	20231012	100500	11108310	8840	8850	8850	8840	6
567	20231012	100400	11055220	8870	8870	8870	8870	0
568	20231012	100300	11055220	8870	8870	8870	8870	0
569	20231012	100200	11055220	8870	8840	8870	8840	2
570	20231012	100100	11037510	8840	8840	8840	8840	0
571	20231012	100000	11037510	8840	8840	8840	8840	0
572	20231012	095900	11037510	8840	8840	8840	8840	0
573	20231012	095800	11037510	8840	8840	8840	8840	0
574	20231012	095700	11037510	8840	8840	8840	8840	3
575	20231012	095600	11010990	8870	8870	8870	8870	0
576	20231012	095500	11010990	8870	8870	8870	8870	0
577	20231012	095400	11010990	8870	8870	8870	8870	0
578	20231012	095300	11010990	8870	8870	8870	8870	0
579	20231012	095200	11010990	8870	8870	8870	8870	1
580	20231012	095100	11002120	8870	8870	8870	8870	0
581	20231012	095000	11002120	8870	8870	8870	8870	8
582	20231012	094900	10931160	8870	8870	8870	8870	0
583	20231012	094800	10931160	8870	8840	8870	8840	88
584	20231012	094700	10150630	8870	8870	8870	8870	0
585	20231012	094600	10150630	8870	8870	8870	8870	0
586	20231012	094500	10150630	8870	8840	8870	8840	12
587	20231012	094400	10044220	8830	8830	8830	8830	0
588	20231012	094300	10044220	8830	8830	8830	8830	1
589	20231012	094200	10035390	8840	8840	8840	8840	0
590	20231012	094100	10035390	8840	8840	8840	8840	0
591	20231012	094000	10035390	8840	8890	8890	8840	603
592	20231012	093900	4698290	8880	8880	8880	8880	0
593	20231012	093800	4698290	8880	8880	8880	8880	1
594	20231012	093700	4689410	8860	8860	8860	8860	0
595	20231012	093600	4689410	8860	8860	8860	8860	0
596	20231012	093500	4689410	8860	8860	8860	8860	1
597	20231012	093400	4680550	8850	8850	8850	8850	1
598	20231012	093300	4671700	8850	8850	8850	8850	20
599	20231012	093200	4494700	8850	8850	8850	8850	0
600	20231012	093100	4494700	8850	8850	8850	8850	1
601	20231012	093000	4485850	8850	8850	8850	8850	1
602	20231012	092900	4477000	8850	8850	8850	8850	1
603	20231012	092800	4468150	8850	8850	8850	8850	3
604	20231012	092700	4441600	8890	8880	8890	8880	52
605	20231012	092600	3979430	8880	8880	8880	8880	0
606	20231012	092500	3979430	8880	8880	8880	8880	0
607	20231012	092400	3979430	8880	8880	8880	8880	0
608	20231012	092300	3979430	8880	8880	8880	8880	0
609	20231012	092200	3979430	8880	8880	8880	8880	0
610	20231012	092100	3979430	8880	8880	8880	8880	0
611	20231012	092000	3979430	8880	8880	8880	8880	0
612	20231012	091900	3979430	8880	8880	8880	8880	0
613	20231012	091800	3979430	8880	8880	8880	8880	1
614	20231012	091700	3970550	8810	8810	8810	8810	0
615	20231012	091600	3970550	8810	8810	8810	8810	0
616	20231012	091500	3970550	8810	8810	8810	8810	0
617	20231012	091400	3970550	8810	8810	8810	8810	0
618	20231012	091300	3970550	8810	8810	8810	8810	0
619	20231012	091200	3970550	8810	8810	8810	8810	0
620	20231012	091100	3970550	8810	8830	8830	8810	11
621	20231012	091000	3873540	8830	8830	8830	8830	0
622	20231012	090900	3873540	8830	8800	8830	8800	25
623	20231012	090800	3652940	8790	8790	8790	8790	1
624	20231012	090700	3644150	8780	8780	8780	8780	0
625	20231012	090600	3644150	8780	8780	8780	8780	0
626	20231012	090500	3644150	8780	8780	8780	8780	1
627	20231012	090400	3635370	8740	8830	8830	8740	380
628	20231012	090300	294370	8940	8940	8940	8940	0
629	20231012	090200	294370	8940	8940	8940	8940	0
630	20231012	090100	294370	8940	8940	8940	8940	0
631	20231012	090000	294370	8940	8850	8940	8850	33