KissMeData/109860/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	195600	77024640	9900	9900	9900	9900	348
3	20231006	195500	77024640	9900	9900	9900	9900	0
4	20231006	195400	77024640	9900	9900	9900	9900	0
5	20231006	195300	77024640	9900	9900	9900	9900	0
6	20231006	195200	77024640	9900	9900	9900	9900	0
7	20231006	195100	77024640	9900	9900	9900	9900	0
8	20231006	195000	77024640	9900	9900	9900	9900	0
9	20231006	194900	77024640	9900	9900	9900	9900	0
10	20231006	194800	77024640	9900	9900	9900	9900	0
11	20231006	194700	77024640	9900	9900	9900	9900	0
12	20231006	194600	77024640	9900	9900	9900	9900	0
13	20231006	194500	77024640	9900	9900	9900	9900	0
14	20231006	194400	77024640	9900	9900	9900	9900	0
15	20231006	194300	77024640	9900	9900	9900	9900	0
16	20231006	194200	77024640	9900	9900	9900	9900	0
17	20231006	194100	77024640	9900	9900	9900	9900	0
18	20231006	194000	77024640	9900	9900	9900	9900	0
19	20231006	193900	77024640	9900	9900	9900	9900	0
20	20231006	193800	77024640	9900	9900	9900	9900	0
21	20231006	193700	77024640	9900	9900	9900	9900	0
22	20231006	193600	77024640	9900	9900	9900	9900	0
23	20231006	193500	77024640	9900	9900	9900	9900	0
24	20231006	193400	77024640	9900	9900	9900	9900	0
25	20231006	193300	77024640	9900	9900	9900	9900	0
26	20231006	193200	77024640	9900	9900	9900	9900	0
27	20231006	193100	77024640	9900	9900	9900	9900	0
28	20231006	193000	77024640	9900	9900	9900	9900	0
29	20231006	192900	77024640	9900	9900	9900	9900	0
30	20231006	192800	77024640	9900	9900	9900	9900	0
31	20231006	192700	77024640	9900	9900	9900	9900	0
32	20231006	192600	77024640	9900	9900	9900	9900	348
33	20231006	192500	77024640	9900	9900	9900	9900	0
34	20231006	192400	77024640	9900	9900	9900	9900	0
35	20231006	192300	77024640	9900	9900	9900	9900	0
36	20231006	192200	77024640	9900	9900	9900	9900	0
37	20231006	192100	77024640	9900	9900	9900	9900	0
38	20231006	192000	77024640	9900	9900	9900	9900	0
39	20231006	191900	77024640	9900	9900	9900	9900	0
40	20231006	191800	77024640	9900	9900	9900	9900	0
41	20231006	191700	77024640	9900	9900	9900	9900	0
42	20231006	191600	77024640	9900	9900	9900	9900	0
43	20231006	191500	77024640	9900	9900	9900	9900	0
44	20231006	191400	77024640	9900	9900	9900	9900	0
45	20231006	191300	77024640	9900	9900	9900	9900	0
46	20231006	191200	77024640	9900	9900	9900	9900	0
47	20231006	191100	77024640	9900	9900	9900	9900	0
48	20231006	191000	77024640	9900	9900	9900	9900	0
49	20231006	190900	77024640	9900	9900	9900	9900	0
50	20231006	190800	77024640	9900	9900	9900	9900	0
51	20231006	190700	77024640	9900	9900	9900	9900	0
52	20231006	190600	77024640	9900	9900	9900	9900	0
53	20231006	190500	77024640	9900	9900	9900	9900	0
54	20231006	190400	77024640	9900	9900	9900	9900	0
55	20231006	190300	77024640	9900	9900	9900	9900	0
56	20231006	190200	77024640	9900	9900	9900	9900	0
57	20231006	190100	77024640	9900	9900	9900	9900	0
58	20231006	190000	77024640	9900	9900	9900	9900	0
59	20231006	185900	77024640	9900	9900	9900	9900	0
60	20231006	185800	77024640	9900	9900	9900	9900	0
61	20231006	185700	77024640	9900	9900	9900	9900	0
62	20231006	185600	77024640	9900	9900	9900	9900	348
63	20231006	185500	77024640	9900	9900	9900	9900	0
64	20231006	185400	77024640	9900	9900	9900	9900	0
65	20231006	185300	77024640	9900	9900	9900	9900	0
66	20231006	185200	77024640	9900	9900	9900	9900	0
67	20231006	185100	77024640	9900	9900	9900	9900	0
68	20231006	185000	77024640	9900	9900	9900	9900	0
69	20231006	184900	77024640	9900	9900	9900	9900	0
70	20231006	184800	77024640	9900	9900	9900	9900	0
71	20231006	184700	77024640	9900	9900	9900	9900	0
72	20231006	184600	77024640	9900	9900	9900	9900	0
73	20231006	184500	77024640	9900	9900	9900	9900	0
74	20231006	184400	77024640	9900	9900	9900	9900	0
75	20231006	184300	77024640	9900	9900	9900	9900	0
76	20231006	184200	77024640	9900	9900	9900	9900	0
77	20231006	184100	77024640	9900	9900	9900	9900	0
78	20231006	184000	77024640	9900	9900	9900	9900	0
79	20231006	183900	77024640	9900	9900	9900	9900	0
80	20231006	183800	77024640	9900	9900	9900	9900	0
81	20231006	183700	77024640	9900	9900	9900	9900	0
82	20231006	183600	77024640	9900	9900	9900	9900	0
83	20231006	183500	77024640	9900	9900	9900	9900	0
84	20231006	183400	77024640	9900	9900	9900	9900	0
85	20231006	183300	77024640	9900	9900	9900	9900	0
86	20231006	183200	77024640	9900	9900	9900	9900	0
87	20231006	183100	77024640	9900	9900	9900	9900	0
88	20231006	183000	77024640	9900	9900	9900	9900	0
89	20231006	182900	77024640	9900	9900	9900	9900	0
90	20231006	182800	77024640	9900	9900	9900	9900	0
91	20231006	182700	77024640	9900	9900	9900	9900	0
92	20231006	182600	77024640	9900	9900	9900	9900	348
93	20231006	182500	77024640	9900	9900	9900	9900	0
94	20231006	182400	77024640	9900	9900	9900	9900	0
95	20231006	182300	77024640	9900	9900	9900	9900	0
96	20231006	182200	77024640	9900	9900	9900	9900	0
97	20231006	182100	77024640	9900	9900	9900	9900	0
98	20231006	182000	77024640	9900	9900	9900	9900	0
99	20231006	181900	77024640	9900	9900	9900	9900	0
100	20231006	181800	77024640	9900	9900	9900	9900	0
101	20231006	181700	77024640	9900	9900	9900	9900	0
102	20231006	181600	77024640	9900	9900	9900	9900	0
103	20231006	181500	77024640	9900	9900	9900	9900	0
104	20231006	181400	77024640	9900	9900	9900	9900	0
105	20231006	181300	77024640	9900	9900	9900	9900	0
106	20231006	181200	77024640	9900	9900	9900	9900	0
107	20231006	181100	77024640	9900	9900	9900	9900	0
108	20231006	181000	77024640	9900	9900	9900	9900	0
109	20231006	180900	77024640	9900	9900	9900	9900	0
110	20231006	180800	77024640	9900	9900	9900	9900	0
111	20231006	180700	77024640	9900	9900	9900	9900	0
112	20231006	180600	77024640	9900	9900	9900	9900	0
113	20231006	180500	77024640	9900	9900	9900	9900	0
114	20231006	180400	77024640	9900	9900	9900	9900	0
115	20231006	180300	77024640	9900	9900	9900	9900	0
116	20231006	180200	77024640	9900	9900	9900	9900	0
117	20231006	180100	77024640	9900	9900	9900	9900	0
118	20231006	180000	77024640	9900	9900	9900	9900	0
119	20231006	175900	77024640	9900	9900	9900	9900	0
120	20231006	175800	77024640	9900	9900	9900	9900	0
121	20231006	175700	77024640	9900	9900	9900	9900	0
122	20231006	175600	77024640	9900	9900	9900	9900	348
123	20231006	175500	77024640	9900	9900	9900	9900	0
124	20231006	175400	77024640	9900	9900	9900	9900	0
125	20231006	175300	77024640	9900	9900	9900	9900	0
126	20231006	175200	77024640	9900	9900	9900	9900	0
127	20231006	175100	77024640	9900	9900	9900	9900	0
128	20231006	175000	77024640	9900	9900	9900	9900	0
129	20231006	174900	77024640	9900	9900	9900	9900	0
130	20231006	174800	77024640	9900	9900	9900	9900	0
131	20231006	174700	77024640	9900	9900	9900	9900	0
132	20231006	174600	77024640	9900	9900	9900	9900	0
133	20231006	174500	77024640	9900	9900	9900	9900	0
134	20231006	174400	77024640	9900	9900	9900	9900	0
135	20231006	174300	77024640	9900	9900	9900	9900	0
136	20231006	174200	77024640	9900	9900	9900	9900	0
137	20231006	174100	77024640	9900	9900	9900	9900	0
138	20231006	174000	77024640	9900	9900	9900	9900	0
139	20231006	173900	77024640	9900	9900	9900	9900	0
140	20231006	173800	77024640	9900	9900	9900	9900	0
141	20231006	173700	77024640	9900	9900	9900	9900	0
142	20231006	173600	77024640	9900	9900	9900	9900	0
143	20231006	173500	77024640	9900	9900	9900	9900	0
144	20231006	173400	77024640	9900	9900	9900	9900	0
145	20231006	173300	77024640	9900	9900	9900	9900	0
146	20231006	173200	77024640	9900	9900	9900	9900	0
147	20231006	173100	77024640	9900	9900	9900	9900	0
148	20231006	173000	77024640	9900	9900	9900	9900	0
149	20231006	172900	77024640	9900	9900	9900	9900	0
150	20231006	172800	77024640	9900	9900	9900	9900	0
151	20231006	172700	77024640	9900	9900	9900	9900	0
152	20231006	172600	77024640	9900	9900	9900	9900	348
153	20231006	172500	77024640	9900	9900	9900	9900	0
154	20231006	172400	77024640	9900	9900	9900	9900	0
155	20231006	172300	77024640	9900	9900	9900	9900	0
156	20231006	172200	77024640	9900	9900	9900	9900	0
157	20231006	172100	77024640	9900	9900	9900	9900	0
158	20231006	172000	77024640	9900	9900	9900	9900	0
159	20231006	171900	77024640	9900	9900	9900	9900	0
160	20231006	171800	77024640	9900	9900	9900	9900	0
161	20231006	171700	77024640	9900	9900	9900	9900	0
162	20231006	171600	77024640	9900	9900	9900	9900	0
163	20231006	171500	77024640	9900	9900	9900	9900	0
164	20231006	171400	77024640	9900	9900	9900	9900	0
165	20231006	171300	77024640	9900	9900	9900	9900	0
166	20231006	171200	77024640	9900	9900	9900	9900	0
167	20231006	171100	77024640	9900	9900	9900	9900	0
168	20231006	171000	77024640	9900	9900	9900	9900	0
169	20231006	170900	77024640	9900	9900	9900	9900	0
170	20231006	170800	77024640	9900	9900	9900	9900	0
171	20231006	170700	77024640	9900	9900	9900	9900	0
172	20231006	170600	77024640	9900	9900	9900	9900	0
173	20231006	170500	77024640	9900	9900	9900	9900	0
174	20231006	170400	77024640	9900	9900	9900	9900	0
175	20231006	170300	77024640	9900	9900	9900	9900	0
176	20231006	170200	77024640	9900	9900	9900	9900	0
177	20231006	170100	77024640	9900	9900	9900	9900	0
178	20231006	170000	77024640	9900	9900	9900	9900	0
179	20231006	165900	77024640	9900	9900	9900	9900	0
180	20231006	165800	77024640	9900	9900	9900	9900	0
181	20231006	165700	77024640	9900	9900	9900	9900	0
182	20231006	165600	77024640	9900	9900	9900	9900	348
183	20231006	165500	77024640	9900	9900	9900	9900	0
184	20231006	165400	77024640	9900	9900	9900	9900	0
185	20231006	165300	77024640	9900	9900	9900	9900	0
186	20231006	165200	77024640	9900	9900	9900	9900	0
187	20231006	165100	77024640	9900	9900	9900	9900	0
188	20231006	165000	77024640	9900	9900	9900	9900	0
189	20231006	164900	77024640	9900	9900	9900	9900	0
190	20231006	164800	77024640	9900	9900	9900	9900	0
191	20231006	164700	77024640	9900	9900	9900	9900	0
192	20231006	164600	77024640	9900	9900	9900	9900	0
193	20231006	164500	77024640	9900	9900	9900	9900	0
194	20231006	164400	77024640	9900	9900	9900	9900	0
195	20231006	164300	77024640	9900	9900	9900	9900	0
196	20231006	164200	77024640	9900	9900	9900	9900	0
197	20231006	164100	77024640	9900	9900	9900	9900	0
198	20231006	164000	77024640	9900	9900	9900	9900	0
199	20231006	163900	77024640	9900	9900	9900	9900	0
200	20231006	163800	77024640	9900	9900	9900	9900	0
201	20231006	163700	77024640	9900	9900	9900	9900	0
202	20231006	163600	77024640	9900	9900	9900	9900	0
203	20231006	163500	77024640	9900	9900	9900	9900	0
204	20231006	163400	77024640	9900	9900	9900	9900	0
205	20231006	163300	77024640	9900	9900	9900	9900	0
206	20231006	163200	77024640	9900	9900	9900	9900	0
207	20231006	163100	77024640	9900	9900	9900	9900	0
208	20231006	163000	77024640	9900	9900	9900	9900	0
209	20231006	162900	77024640	9900	9900	9900	9900	0
210	20231006	162800	77024640	9900	9900	9900	9900	0
211	20231006	162700	77024640	9900	9900	9900	9900	0
212	20231006	162600	77024640	9900	9900	9900	9900	348
213	20231006	162500	77024640	9900	9900	9900	9900	0
214	20231006	162400	77024640	9900	9900	9900	9900	0
215	20231006	162300	77024640	9900	9900	9900	9900	0
216	20231006	162200	77024640	9900	9900	9900	9900	0
217	20231006	162100	77024640	9900	9900	9900	9900	0
218	20231006	162000	77024640	9900	9900	9900	9900	0
219	20231006	161900	77024640	9900	9900	9900	9900	0
220	20231006	161800	77024640	9900	9900	9900	9900	0
221	20231006	161700	77024640	9900	9900	9900	9900	0
222	20231006	161600	77024640	9900	9900	9900	9900	0
223	20231006	161500	77024640	9900	9900	9900	9900	0
224	20231006	161400	77024640	9900	9900	9900	9900	0
225	20231006	161300	77024640	9900	9900	9900	9900	0
226	20231006	161200	77024640	9900	9900	9900	9900	0
227	20231006	161100	77024640	9900	9900	9900	9900	0
228	20231006	161000	77024640	9900	9900	9900	9900	0
229	20231006	160900	77024640	9900	9900	9900	9900	0
230	20231006	160800	77024640	9900	9900	9900	9900	0
231	20231006	160700	77024640	9900	9900	9900	9900	0
232	20231006	160600	77024640	9900	9900	9900	9900	0
233	20231006	160500	77024640	9900	9900	9900	9900	0
234	20231006	160400	77024640	9900	9900	9900	9900	0
235	20231006	160300	77024640	9900	9900	9900	9900	0
236	20231006	160200	77024640	9900	9900	9900	9900	0
237	20231006	160100	77024640	9900	9900	9900	9900	0
238	20231006	160000	77024640	9900	9900	9900	9900	0
239	20231006	155900	77024640	9900	9900	9900	9900	0
240	20231006	155800	77024640	9900	9900	9900	9900	0
241	20231006	155700	77024640	9900	9900	9900	9900	0
242	20231006	155600	77024640	9900	9900	9900	9900	348
243	20231006	155500	77024640	9900	9900	9900	9900	0
244	20231006	155400	77024640	9900	9900	9900	9900	0
245	20231006	155300	77024640	9900	9900	9900	9900	0
246	20231006	155200	77024640	9900	9900	9900	9900	0
247	20231006	155100	77024640	9900	9900	9900	9900	0
248	20231006	155000	77024640	9900	9900	9900	9900	0
249	20231006	154900	77024640	9900	9900	9900	9900	0
250	20231006	154800	77024640	9900	9900	9900	9900	0
251	20231006	154700	77024640	9900	9900	9900	9900	0
252	20231006	154600	77024640	9900	9900	9900	9900	0
253	20231006	154500	77024640	9900	9900	9900	9900	0
254	20231006	154400	77024640	9900	9900	9900	9900	0
255	20231006	154300	77024640	9900	9900	9900	9900	0
256	20231006	154200	77024640	9900	9900	9900	9900	0
257	20231006	154100	77024640	9900	9900	9900	9900	0
258	20231006	154000	77024640	9900	9900	9900	9900	0
259	20231006	153900	77024640	9900	9900	9900	9900	0
260	20231006	153800	77024640	9900	9900	9900	9900	0
261	20231006	153700	77024640	9900	9900	9900	9900	0
262	20231006	153600	77024640	9900	9900	9900	9900	0
263	20231006	153500	77024640	9900	9900	9900	9900	0
264	20231006	153400	77024640	9900	9900	9900	9900	0
265	20231006	153300	77024640	9900	9900	9900	9900	0
266	20231006	153200	77024640	9900	9900	9900	9900	0
267	20231006	153100	77024640	9900	9900	9900	9900	0
268	20231006	153000	77024640	9900	9900	9900	9900	348
269	20231006	152900	73579440	9860	9860	9860	9860	0
270	20231006	152800	73579440	9860	9860	9860	9860	0
271	20231006	152700	73579440	9860	9860	9860	9860	0
272	20231006	152600	73579440	9860	9860	9860	9860	0
273	20231006	152500	73579440	9860	9860	9860	9860	0
274	20231006	152400	73579440	9860	9860	9860	9860	0
275	20231006	152300	73579440	9860	9860	9860	9860	0
276	20231006	152200	73579440	9860	9860	9860	9860	0
277	20231006	152100	73579440	9860	9860	9860	9860	0
278	20231006	152000	73579440	9860	9860	9860	9860	0
279	20231006	151900	73579440	9860	9860	9910	9860	13
280	20231006	151800	73451210	9870	9870	9870	9870	8
281	20231006	151700	73372250	9910	9910	9910	9910	0
282	20231006	151600	73372250	9910	9910	9910	9910	1
283	20231006	151500	73362340	9870	9870	9870	9870	11
284	20231006	151400	73253770	9910	9910	9910	9910	0
285	20231006	151300	73253770	9910	9910	9910	9910	0
286	20231006	151200	73253770	9910	9910	9910	9910	0
287	20231006	151100	73253770	9910	9910	9910	9910	0
288	20231006	151000	73253770	9910	9910	9910	9910	1
289	20231006	150900	73243860	9860	9860	9860	9860	0
290	20231006	150800	73243860	9860	9880	9880	9860	1000
291	20231006	150700	63382190	9910	9910	9910	9910	0
292	20231006	150600	63382190	9910	9910	9910	9910	0
293	20231006	150500	63382190	9910	9910	9910	9910	0
294	20231006	150400	63382190	9910	9910	9910	9910	100
295	20231006	150300	62391190	9910	9910	9910	9910	0
296	20231006	150200	62391190	9910	9910	9910	9910	0
297	20231006	150100	62391190	9910	9910	9910	9910	0
298	20231006	150000	62391190	9910	9910	9910	9910	0
299	20231006	145900	62391190	9910	9910	9910	9910	0
300	20231006	145800	62391190	9910	9910	9910	9910	0
301	20231006	145700	62391190	9910	9910	9910	9910	0
302	20231006	145600	62391190	9910	9910	9910	9910	0
303	20231006	145500	62391190	9910	9910	9910	9910	1
304	20231006	145400	62381280	9870	9870	9870	9870	300
305	20231006	145300	59420280	9920	9920	9920	9920	0
306	20231006	145200	59420280	9920	9920	9920	9920	0
307	20231006	145100	59420280	9920	9920	9920	9920	0
308	20231006	145000	59420280	9920	9920	9920	9920	0
309	20231006	144900	59420280	9920	9920	9920	9920	0
310	20231006	144800	59420280	9920	9920	9920	9920	0
311	20231006	144700	59420280	9920	9920	9920	9920	1
312	20231006	144600	59410360	9910	9910	9910	9910	0
313	20231006	144500	59410360	9910	9910	9910	9910	0
314	20231006	144400	59410360	9910	9910	9910	9910	80
315	20231006	144300	58617560	9910	9910	9910	9910	0
316	20231006	144200	58617560	9910	9910	9910	9910	0
317	20231006	144100	58617560	9910	9870	9910	9870	121
318	20231006	144000	57423250	9870	9880	9880	9870	159
319	20231006	143900	55853330	9910	9910	9910	9910	1
320	20231006	143800	55843420	9900	9900	9900	9900	0
321	20231006	143700	55843420	9900	9900	9900	9900	0
322	20231006	143600	55843420	9900	9900	9900	9900	80
323	20231006	143500	55051420	9920	9920	9920	9920	0
324	20231006	143400	55051420	9920	9920	9920	9920	0
325	20231006	143300	55051420	9920	9920	9920	9920	0
326	20231006	143200	55051420	9920	9920	9920	9920	0
327	20231006	143100	55051420	9920	9920	9920	9920	0
328	20231006	143000	55051420	9920	9920	9920	9920	0
329	20231006	142900	55051420	9920	9920	9920	9920	0
330	20231006	142800	55051420	9920	9920	9920	9920	0
331	20231006	142700	55051420	9920	9920	9920	9920	0
332	20231006	142600	55051420	9920	9920	9920	9920	0
333	20231006	142500	55051420	9920	9920	9920	9920	0
334	20231006	142400	55051420	9920	9920	9920	9920	0
335	20231006	142300	55051420	9920	9920	9920	9920	0
336	20231006	142200	55051420	9920	9920	9920	9920	0
337	20231006	142100	55051420	9920	9920	9920	9920	6
338	20231006	142000	54991900	9920	9920	9920	9920	0
339	20231006	141900	54991900	9920	9920	9920	9920	1
340	20231006	141800	54981980	9890	9890	9890	9890	0
341	20231006	141700	54981980	9890	9890	9890	9890	0
342	20231006	141600	54981980	9890	9890	9890	9890	0
343	20231006	141500	54981980	9890	9890	9890	9890	0
344	20231006	141400	54981980	9890	9890	9890	9890	185
345	20231006	141300	53152330	9920	9920	9920	9920	0
346	20231006	141200	53152330	9920	9920	9920	9920	0
347	20231006	141100	53152330	9920	9920	9920	9920	0
348	20231006	141000	53152330	9920	9920	9920	9920	0
349	20231006	140900	53152330	9920	9920	9920	9920	0
350	20231006	140800	53152330	9920	9920	9920	9920	0
351	20231006	140700	53152330	9920	9920	9920	9920	0
352	20231006	140600	53152330	9920	9920	9920	9920	0
353	20231006	140500	53152330	9920	9920	9920	9920	0
354	20231006	140400	53152330	9920	9920	9920	9920	1
355	20231006	140300	53142410	9920	9920	9920	9920	6
356	20231006	140200	53082890	9920	9920	9920	9920	0
357	20231006	140100	53082890	9920	9920	9920	9920	0
358	20231006	140000	53082890	9920	9920	9920	9920	0
359	20231006	135900	53082890	9920	9920	9920	9920	0
360	20231006	135800	53082890	9920	9920	9920	9920	0
361	20231006	135700	53082890	9920	9920	9920	9920	0
362	20231006	135600	53082890	9920	9920	9920	9920	0
363	20231006	135500	53082890	9920	9920	9920	9920	0
364	20231006	135400	53082890	9920	9920	9920	9920	0
365	20231006	135300	53082890	9920	9920	9920	9920	0
366	20231006	135200	53082890	9920	9920	9920	9920	0
367	20231006	135100	53082890	9920	9920	9920	9920	0
368	20231006	135000	53082890	9920	9920	9920	9920	0
369	20231006	134900	53082890	9920	9920	9920	9920	0
370	20231006	134800	53082890	9920	9920	9920	9920	0
371	20231006	134700	53082890	9920	9920	9920	9920	0
372	20231006	134600	53082890	9920	9920	9920	9920	0
373	20231006	134500	53082890	9920	9920	9920	9920	0
374	20231006	134400	53082890	9920	9920	9920	9920	0
375	20231006	134300	53082890	9920	9920	9920	9920	0
376	20231006	134200	53082890	9920	9920	9920	9920	1
377	20231006	134100	53072970	9890	9890	9890	9890	0
378	20231006	134000	53072970	9890	9890	9890	9890	0
379	20231006	133900	53072970	9890	9890	9890	9890	54
380	20231006	133800	52538910	9900	9900	9900	9900	3
381	20231006	133700	52509210	9920	9920	9920	9920	0
382	20231006	133600	52509210	9920	9920	9920	9920	0
383	20231006	133500	52509210	9920	9920	9920	9920	0
384	20231006	133400	52509210	9920	9910	9920	9910	2
385	20231006	133300	52489380	9920	9920	9920	9920	1
386	20231006	133200	52479460	9890	9890	9890	9890	0
387	20231006	133100	52479460	9890	9890	9890	9890	0
388	20231006	133000	52479460	9890	9890	9890	9890	0
389	20231006	132900	52479460	9890	9890	9890	9890	0
390	20231006	132800	52479460	9890	9890	9890	9890	0
391	20231006	132700	52479460	9890	9890	9890	9890	0
392	20231006	132600	52479460	9890	9890	9890	9890	0
393	20231006	132500	52479460	9890	9890	9890	9890	40
394	20231006	132400	52083860	9890	9890	9890	9890	0
395	20231006	132300	52083860	9890	9890	9890	9890	0
396	20231006	132200	52083860	9890	9890	9890	9890	0
397	20231006	132100	52083860	9890	9890	9890	9890	0
398	20231006	132000	52083860	9890	9890	9890	9890	0
399	20231006	131900	52083860	9890	9890	9890	9890	0
400	20231006	131800	52083860	9890	9890	9890	9890	0
401	20231006	131700	52083860	9890	9890	9890	9890	0
402	20231006	131600	52083860	9890	9890	9890	9890	0
403	20231006	131500	52083860	9890	9890	9890	9890	0
404	20231006	131400	52083860	9890	9890	9890	9890	0
405	20231006	131300	52083860	9890	9890	9890	9890	0
406	20231006	131200	52083860	9890	9890	9890	9890	6
407	20231006	131100	52024520	9920	9920	9920	9920	0
408	20231006	131000	52024520	9920	9920	9920	9920	0
409	20231006	130900	52024520	9920	9920	9920	9920	0
410	20231006	130800	52024520	9920	9920	9920	9920	0
411	20231006	130700	52024520	9920	9920	9920	9920	0
412	20231006	130600	52024520	9920	9920	9920	9920	0
413	20231006	130500	52024520	9920	9920	9920	9920	0
414	20231006	130400	52024520	9920	9920	9920	9920	0
415	20231006	130300	52024520	9920	9920	9920	9920	0
416	20231006	130200	52024520	9920	9920	9920	9920	0
417	20231006	130100	52024520	9920	9920	9920	9920	0
418	20231006	130000	52024520	9920	9920	9920	9920	0
419	20231006	125900	52024520	9920	9920	9920	9920	0
420	20231006	125800	52024520	9920	9920	9920	9920	0
421	20231006	125700	52024520	9920	9920	9920	9920	0
422	20231006	125600	52024520	9920	9920	9920	9920	0
423	20231006	125500	52024520	9920	9920	9920	9920	1
424	20231006	125400	52014600	9860	9860	9860	9860	0
425	20231006	125300	52014600	9860	9860	9860	9860	0
426	20231006	125200	52014600	9860	9860	9860	9860	0
427	20231006	125100	52014600	9860	9860	9860	9860	0
428	20231006	125000	52014600	9860	9860	9860	9860	0
429	20231006	124900	52014600	9860	9890	9890	9850	421
430	20231006	124800	47861960	9940	9940	9940	9940	0
431	20231006	124700	47861960	9940	9940	9940	9940	0
432	20231006	124600	47861960	9940	9940	9940	9940	0
433	20231006	124500	47861960	9940	9940	9940	9940	0
434	20231006	124400	47861960	9940	9920	9940	9920	11
435	20231006	124300	47752820	9920	9920	9920	9920	0
436	20231006	124200	47752820	9920	9920	9920	9920	0
437	20231006	124100	47752820	9920	9920	9920	9920	0
438	20231006	124000	47752820	9920	9920	9920	9920	0
439	20231006	123900	47752820	9920	9920	9920	9920	0
440	20231006	123800	47752820	9920	9920	9920	9920	0
441	20231006	123700	47752820	9920	9920	9920	9920	1
442	20231006	123600	47742900	9910	9900	9910	9900	137
443	20231006	123500	46386300	9900	9900	9900	9900	0
444	20231006	123400	46386300	9900	9900	9900	9900	0
445	20231006	123300	46386300	9900	9900	9900	9900	1
446	20231006	123200	46376400	9860	9860	9860	9860	0
447	20231006	123100	46376400	9860	9860	9860	9860	0
448	20231006	123000	46376400	9860	9860	9860	9860	0
449	20231006	122900	46376400	9860	9860	9860	9860	0
450	20231006	122800	46376400	9860	9860	9860	9860	0
451	20231006	122700	46376400	9860	9860	9860	9860	0
452	20231006	122600	46376400	9860	9860	9860	9860	0
453	20231006	122500	46376400	9860	9860	9860	9860	0
454	20231006	122400	46376400	9860	9860	9860	9860	0
455	20231006	122300	46376400	9860	9860	9860	9860	0
456	20231006	122200	46376400	9860	9860	9860	9860	0
457	20231006	122100	46376400	9860	9860	9860	9860	0
458	20231006	122000	46376400	9860	9860	9860	9860	0
459	20231006	121900	46376400	9860	9860	9860	9860	0
460	20231006	121800	46376400	9860	9870	9870	9860	21
461	20231006	121700	46169250	9910	9910	9910	9910	0
462	20231006	121600	46169250	9910	9910	9910	9910	0
463	20231006	121500	46169250	9910	9910	9910	9910	0
464	20231006	121400	46169250	9910	9910	9910	9910	0
465	20231006	121300	46169250	9910	9910	9910	9910	0
466	20231006	121200	46169250	9910	9910	9910	9910	0
467	20231006	121100	46169250	9910	9910	9910	9910	0
468	20231006	121000	46169250	9910	9910	9910	9910	0
469	20231006	120900	46169250	9910	9910	9910	9910	0
470	20231006	120800	46169250	9910	9910	9910	9910	0
471	20231006	120700	46169250	9910	9910	9910	9910	0
472	20231006	120600	46169250	9910	9910	9910	9910	0
473	20231006	120500	46169250	9910	9910	9910	9910	0
474	20231006	120400	46169250	9910	9910	9910	9910	0
475	20231006	120300	46169250	9910	9910	9910	9910	0
476	20231006	120200	46169250	9910	9910	9910	9910	1
477	20231006	120100	46159340	9860	9860	9860	9860	0
478	20231006	120000	46159340	9860	9860	9860	9860	0
479	20231006	115900	46159340	9860	9860	9860	9860	1
480	20231006	115800	46149480	9870	9870	9870	9870	0
481	20231006	115700	46149480	9870	9880	9880	9870	120
482	20231006	115600	44965070	9880	9880	9880	9880	0
483	20231006	115500	44965070	9880	9880	9880	9880	0
484	20231006	115400	44965070	9880	9880	9880	9880	101
485	20231006	115300	43967190	9910	9910	9910	9910	4
486	20231006	115200	43927550	9930	9930	9930	9930	0
487	20231006	115100	43927550	9930	9930	9930	9930	0
488	20231006	115000	43927550	9930	9930	9930	9930	0
489	20231006	114900	43927550	9930	9930	9930	9930	0
490	20231006	114800	43927550	9930	9930	9930	9930	0
491	20231006	114700	43927550	9930	9930	9930	9930	0
492	20231006	114600	43927550	9930	9930	9930	9930	1
493	20231006	114500	43917620	9880	9880	9880	9880	0
494	20231006	114400	43917620	9880	9880	9880	9880	0
495	20231006	114300	43917620	9880	9880	9880	9880	0
496	20231006	114200	43917620	9880	9880	9880	9880	0
497	20231006	114100	43917620	9880	9880	9880	9880	0
498	20231006	114000	43917620	9880	9880	9880	9880	0
499	20231006	113900	43917620	9880	9880	9880	9880	16
500	20231006	113800	43759540	9880	9880	9880	9880	19
501	20231006	113700	43571820	9930	9930	9930	9930	0
502	20231006	113600	43571820	9930	9930	9930	9930	0
503	20231006	113500	43571820	9930	9930	9930	9930	0
504	20231006	113400	43571820	9930	9930	9930	9930	0
505	20231006	113300	43571820	9930	9930	9930	9930	0
506	20231006	113200	43571820	9930	9930	9930	9930	0
507	20231006	113100	43571820	9930	9930	9930	9930	0
508	20231006	113000	43571820	9930	9930	9930	9930	0
509	20231006	112900	43571820	9930	9930	9930	9930	0
510	20231006	112800	43571820	9930	9930	9930	9930	0
511	20231006	112700	43571820	9930	9930	9930	9930	0
512	20231006	112600	43571820	9930	9930	9930	9930	0
513	20231006	112500	43571820	9930	9930	9930	9930	0
514	20231006	112400	43571820	9930	9930	9930	9930	0
515	20231006	112300	43571820	9930	9930	9930	9930	0
516	20231006	112200	43571820	9930	9930	9930	9930	0
517	20231006	112100	43571820	9930	9930	9930	9930	0
518	20231006	112000	43571820	9930	9930	9930	9930	0
519	20231006	111900	43571820	9930	9930	9930	9930	0
520	20231006	111800	43571820	9930	9930	9930	9930	1
521	20231006	111700	43561890	9870	9870	9870	9870	0
522	20231006	111600	43561890	9870	9870	9870	9870	0
523	20231006	111500	43561890	9870	9870	9870	9870	0
524	20231006	111400	43561890	9870	9870	9870	9870	0
525	20231006	111300	43561890	9870	9870	9870	9870	0
526	20231006	111200	43561890	9870	9870	9870	9870	0
527	20231006	111100	43561890	9870	9870	9870	9870	0
528	20231006	111000	43561890	9870	9870	9870	9870	0
529	20231006	110900	43561890	9870	9870	9870	9870	0
530	20231006	110800	43561890	9870	9870	9870	9870	0
531	20231006	110700	43561890	9870	9880	9880	9870	93
532	20231006	110600	42643960	9930	9930	9930	9930	0
533	20231006	110500	42643960	9930	9930	9930	9930	0
534	20231006	110400	42643960	9930	9930	9930	9930	0
535	20231006	110300	42643960	9930	9930	9930	9930	0
536	20231006	110200	42643960	9930	9930	9930	9930	0
537	20231006	110100	42643960	9930	9930	9930	9930	0
538	20231006	110000	42643960	9930	9930	9930	9930	0
539	20231006	105900	42643960	9930	9930	9930	9930	0
540	20231006	105800	42643960	9930	9930	9930	9930	0
541	20231006	105700	42643960	9930	9930	9930	9930	0
542	20231006	105600	42643960	9930	9930	9930	9930	0
543	20231006	105500	42643960	9930	9930	9930	9930	0
544	20231006	105400	42643960	9930	9930	9930	9930	0
545	20231006	105300	42643960	9930	9930	9930	9930	0
546	20231006	105200	42643960	9930	9930	9930	9930	0
547	20231006	105100	42643960	9930	9930	9930	9930	0
548	20231006	105000	42643960	9930	9930	9930	9930	1
549	20231006	104900	42634030	9890	9890	9890	9890	0
550	20231006	104800	42634030	9890	9890	9890	9890	1
551	20231006	104700	42624140	9900	9900	9900	9900	6
552	20231006	104600	42564740	9930	9930	9930	9930	0
553	20231006	104500	42564740	9930	9930	9930	9930	0
554	20231006	104400	42564740	9930	9930	9930	9930	0
555	20231006	104300	42564740	9930	9930	9930	9930	0
556	20231006	104200	42564740	9930	9930	9930	9930	0
557	20231006	104100	42564740	9930	9930	9930	9930	0
558	20231006	104000	42564740	9930	9930	9930	9930	0
559	20231006	103900	42564740	9930	9930	9930	9930	0
560	20231006	103800	42564740	9930	9930	9930	9930	0
561	20231006	103700	42564740	9930	9930	9930	9930	0
562	20231006	103600	42564740	9930	9930	9930	9930	0
563	20231006	103500	42564740	9930	9930	9930	9930	1
564	20231006	103400	42554810	9920	9920	9920	9920	0
565	20231006	103300	42554810	9920	9920	9920	9920	0
566	20231006	103200	42554810	9920	9920	9920	9920	0
567	20231006	103100	42554810	9920	9920	9920	9920	0
568	20231006	103000	42554810	9920	9920	9920	9920	0
569	20231006	102900	42554810	9920	9920	9920	9920	0
570	20231006	102800	42554810	9920	9910	9920	9910	12
571	20231006	102700	42435790	9930	9930	9930	9930	0
572	20231006	102600	42435790	9930	9930	9930	9930	0
573	20231006	102500	42435790	9930	9930	9930	9930	0
574	20231006	102400	42435790	9930	9930	9930	9930	0
575	20231006	102300	42435790	9930	9930	9930	9930	10
576	20231006	102200	42336490	9910	9910	9910	9910	0
577	20231006	102100	42336490	9910	9910	9910	9910	1
578	20231006	102000	42326580	9920	9920	9920	9920	0
579	20231006	101900	42326580	9920	9920	9920	9920	1
580	20231006	101800	42316660	9930	9930	9930	9930	0
581	20231006	101700	42316660	9930	9930	9930	9930	0
582	20231006	101600	42316660	9930	9950	9950	9930	879
583	20231006	101500	33570640	9960	9960	9960	9960	0
584	20231006	101400	33570640	9960	9960	9960	9960	0
585	20231006	101300	33570640	9960	9960	9960	9960	0
586	20231006	101200	33570640	9960	9960	9960	9960	5
587	20231006	101100	33520840	9980	9980	9980	9980	0
588	20231006	101000	33520840	9980	9980	9980	9980	0
589	20231006	100900	33520840	9980	9980	9980	9980	1
590	20231006	100800	33510860	9960	9960	9960	9960	0
591	20231006	100700	33510860	9960	9970	9970	9960	12
592	20231006	100600	33391330	9980	9980	9980	9980	0
593	20231006	100500	33391330	9980	9980	9980	9980	0
594	20231006	100400	33391330	9980	9980	9980	9980	0
595	20231006	100300	33391330	9980	9980	9980	9980	0
596	20231006	100200	33391330	9980	9980	9980	9980	0
597	20231006	100100	33391330	9980	9980	9980	9980	0
598	20231006	100000	33391330	9980	9980	9980	9980	0
599	20231006	095900	33391330	9980	9980	9980	9980	1
600	20231006	095800	33381350	9950	9950	9950	9950	0
601	20231006	095700	33381350	9950	9950	9950	9950	10
602	20231006	095600	33281850	9980	9980	9980	9980	0
603	20231006	095500	33281850	9980	9980	9980	9980	0
604	20231006	095400	33281850	9980	9980	9980	9980	0
605	20231006	095300	33281850	9980	9980	9980	9980	0
606	20231006	095200	33281850	9980	9980	9980	9980	0
607	20231006	095100	33281850	9980	9980	9980	9980	0
608	20231006	095000	33281850	9980	9970	9980	9970	31
609	20231006	094900	32972760	9970	9970	9970	9970	1
610	20231006	094800	32962790	9960	9960	9960	9960	26
611	20231006	094700	32703830	9960	9960	9960	9960	0
612	20231006	094600	32703830	9960	9960	9960	9960	1
613	20231006	094500	32693870	9950	9950	9950	9950	169
614	20231006	094400	31012320	9950	9950	9950	9950	0
615	20231006	094300	31012320	9950	9950	9950	9950	0
616	20231006	094200	31012320	9950	9950	9950	9950	42
617	20231006	094100	30594420	9950	9950	9950	9950	0
618	20231006	094000	30594420	9950	9950	9950	9950	50
619	20231006	093900	30096920	9950	9950	9950	9950	1
620	20231006	093800	30086970	9900	9900	9900	9900	0
621	20231006	093700	30086970	9900	9900	9900	9900	237
622	20231006	093600	27740670	9900	9900	9900	9900	0
623	20231006	093500	27740670	9900	9900	9900	9900	0
624	20231006	093400	27740670	9900	9900	9900	9900	0
625	20231006	093300	27740670	9900	9900	9900	9900	0
626	20231006	093200	27740670	9900	9890	9900	9890	82
627	20231006	093100	26929680	9890	9890	9890	9890	1
628	20231006	093000	26919790	9890	9890	9890	9890	0
629	20231006	092900	26919790	9890	9890	9890	9890	0
630	20231006	092800	26919790	9890	9890	9890	9890	1
631	20231006	092700	26909900	9850	9850	9850	9850	300
632	20231006	092600	23954900	9890	9890	9890	9890	2
633	20231006	092500	23935120	9890	9890	9890	9890	0
634	20231006	092400	23935120	9890	9890	9890	9890	22
635	20231006	092300	23717540	9890	9890	9890	9890	1
636	20231006	092200	23707650	9890	9890	9890	9890	0
637	20231006	092100	23707650	9890	9890	9890	9890	0
638	20231006	092000	23707650	9890	9890	9890	9890	1
639	20231006	091900	23697760	9800	9880	9880	9800	1500
640	20231006	091800	8976670	9920	9920	9920	9920	48
641	20231006	091700	8500510	9920	9920	9920	9920	0
642	20231006	091600	8500510	9920	9920	9920	9920	0
643	20231006	091500	8500510	9920	9920	9920	9920	0
644	20231006	091400	8500510	9920	9920	9920	9920	0
645	20231006	091300	8500510	9920	9920	9920	9920	0
646	20231006	091200	8500510	9920	9920	9920	9920	0
647	20231006	091100	8500510	9920	9920	9920	9920	200
648	20231006	091000	6516510	9920	9920	9920	9920	489
649	20231006	090900	1665630	9920	9920	9920	9920	0
650	20231006	090800	1665630	9920	9920	9920	9920	0
651	20231006	090700	1665630	9920	9910	9920	9910	145
652	20231006	090600	228020	9910	9910	9910	9910	0
653	20231006	090500	228020	9910	9910	9910	9910	1
654	20231006	090400	218110	9870	9910	9920	9870	22
655	20231006	090300	0	9920	9920	9920	9920	0
656	20231006	090200	0	9920	9920	9920	9920	0
657	20231006	090100	0	9920	9920	9920	9920	0
658	20231006	090000	0	9920	9920	9920	9920	0