KissMeData/228850/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	202500	81654130	9350	9350	9350	9350	360
3	20231012	202400	81654130	9350	9350	9350	9350	0
4	20231012	202300	81654130	9350	9350	9350	9350	0
5	20231012	202200	81654130	9350	9350	9350	9350	0
6	20231012	202100	81654130	9350	9350	9350	9350	0
7	20231012	202000	81654130	9350	9350	9350	9350	0
8	20231012	201900	81654130	9350	9350	9350	9350	0
9	20231012	201800	81654130	9350	9350	9350	9350	0
10	20231012	201700	81654130	9350	9350	9350	9350	0
11	20231012	201600	81654130	9350	9350	9350	9350	0
12	20231012	201500	81654130	9350	9350	9350	9350	0
13	20231012	201400	81654130	9350	9350	9350	9350	0
14	20231012	201300	81654130	9350	9350	9350	9350	0
15	20231012	201200	81654130	9350	9350	9350	9350	0
16	20231012	201100	81654130	9350	9350	9350	9350	0
17	20231012	201000	81654130	9350	9350	9350	9350	0
18	20231012	200900	81654130	9350	9350	9350	9350	0
19	20231012	200800	81654130	9350	9350	9350	9350	0
20	20231012	200700	81654130	9350	9350	9350	9350	0
21	20231012	200600	81654130	9350	9350	9350	9350	0
22	20231012	200500	81654130	9350	9350	9350	9350	0
23	20231012	200400	81654130	9350	9350	9350	9350	0
24	20231012	200300	81654130	9350	9350	9350	9350	0
25	20231012	200200	81654130	9350	9350	9350	9350	0
26	20231012	200100	81654130	9350	9350	9350	9350	0
27	20231012	200000	81654130	9350	9350	9350	9350	0
28	20231012	195900	81654130	9350	9350	9350	9350	0
29	20231012	195800	81654130	9350	9350	9350	9350	0
30	20231012	195700	81654130	9350	9350	9350	9350	0
31	20231012	195600	81654130	9350	9350	9350	9350	0
32	20231012	195500	81654130	9350	9350	9350	9350	360
33	20231012	195400	81654130	9350	9350	9350	9350	0
34	20231012	195300	81654130	9350	9350	9350	9350	0
35	20231012	195200	81654130	9350	9350	9350	9350	0
36	20231012	195100	81654130	9350	9350	9350	9350	0
37	20231012	195000	81654130	9350	9350	9350	9350	0
38	20231012	194900	81654130	9350	9350	9350	9350	0
39	20231012	194800	81654130	9350	9350	9350	9350	0
40	20231012	194700	81654130	9350	9350	9350	9350	0
41	20231012	194600	81654130	9350	9350	9350	9350	0
42	20231012	194500	81654130	9350	9350	9350	9350	0
43	20231012	194400	81654130	9350	9350	9350	9350	0
44	20231012	194300	81654130	9350	9350	9350	9350	0
45	20231012	194200	81654130	9350	9350	9350	9350	0
46	20231012	194100	81654130	9350	9350	9350	9350	0
47	20231012	194000	81654130	9350	9350	9350	9350	0
48	20231012	193900	81654130	9350	9350	9350	9350	0
49	20231012	193800	81654130	9350	9350	9350	9350	0
50	20231012	193700	81654130	9350	9350	9350	9350	0
51	20231012	193600	81654130	9350	9350	9350	9350	0
52	20231012	193500	81654130	9350	9350	9350	9350	0
53	20231012	193400	81654130	9350	9350	9350	9350	0
54	20231012	193300	81654130	9350	9350	9350	9350	0
55	20231012	193200	81654130	9350	9350	9350	9350	0
56	20231012	193100	81654130	9350	9350	9350	9350	0
57	20231012	193000	81654130	9350	9350	9350	9350	0
58	20231012	192900	81654130	9350	9350	9350	9350	0
59	20231012	192800	81654130	9350	9350	9350	9350	0
60	20231012	192700	81654130	9350	9350	9350	9350	0
61	20231012	192600	81654130	9350	9350	9350	9350	0
62	20231012	192500	81654130	9350	9350	9350	9350	360
63	20231012	192400	81654130	9350	9350	9350	9350	0
64	20231012	192300	81654130	9350	9350	9350	9350	0
65	20231012	192200	81654130	9350	9350	9350	9350	0
66	20231012	192100	81654130	9350	9350	9350	9350	0
67	20231012	192000	81654130	9350	9350	9350	9350	0
68	20231012	191900	81654130	9350	9350	9350	9350	0
69	20231012	191800	81654130	9350	9350	9350	9350	0
70	20231012	191700	81654130	9350	9350	9350	9350	0
71	20231012	191600	81654130	9350	9350	9350	9350	0
72	20231012	191500	81654130	9350	9350	9350	9350	0
73	20231012	191400	81654130	9350	9350	9350	9350	0
74	20231012	191300	81654130	9350	9350	9350	9350	0
75	20231012	191200	81654130	9350	9350	9350	9350	0
76	20231012	191100	81654130	9350	9350	9350	9350	0
77	20231012	191000	81654130	9350	9350	9350	9350	0
78	20231012	190900	81654130	9350	9350	9350	9350	0
79	20231012	190800	81654130	9350	9350	9350	9350	0
80	20231012	190700	81654130	9350	9350	9350	9350	0
81	20231012	190600	81654130	9350	9350	9350	9350	0
82	20231012	190500	81654130	9350	9350	9350	9350	0
83	20231012	190400	81654130	9350	9350	9350	9350	0
84	20231012	190300	81654130	9350	9350	9350	9350	0
85	20231012	190200	81654130	9350	9350	9350	9350	0
86	20231012	190100	81654130	9350	9350	9350	9350	0
87	20231012	190000	81654130	9350	9350	9350	9350	0
88	20231012	185900	81654130	9350	9350	9350	9350	0
89	20231012	185800	81654130	9350	9350	9350	9350	0
90	20231012	185700	81654130	9350	9350	9350	9350	0
91	20231012	185600	81654130	9350	9350	9350	9350	0
92	20231012	185500	81654130	9350	9350	9350	9350	360
93	20231012	185400	81654130	9350	9350	9350	9350	0
94	20231012	185300	81654130	9350	9350	9350	9350	0
95	20231012	185200	81654130	9350	9350	9350	9350	0
96	20231012	185100	81654130	9350	9350	9350	9350	0
97	20231012	185000	81654130	9350	9350	9350	9350	0
98	20231012	184900	81654130	9350	9350	9350	9350	0
99	20231012	184800	81654130	9350	9350	9350	9350	0
100	20231012	184700	81654130	9350	9350	9350	9350	0
101	20231012	184600	81654130	9350	9350	9350	9350	0
102	20231012	184500	81654130	9350	9350	9350	9350	0
103	20231012	184400	81654130	9350	9350	9350	9350	0
104	20231012	184300	81654130	9350	9350	9350	9350	0
105	20231012	184200	81654130	9350	9350	9350	9350	0
106	20231012	184100	81654130	9350	9350	9350	9350	0
107	20231012	184000	81654130	9350	9350	9350	9350	0
108	20231012	183900	81654130	9350	9350	9350	9350	0
109	20231012	183800	81654130	9350	9350	9350	9350	0
110	20231012	183700	81654130	9350	9350	9350	9350	0
111	20231012	183600	81654130	9350	9350	9350	9350	0
112	20231012	183500	81654130	9350	9350	9350	9350	0
113	20231012	183400	81654130	9350	9350	9350	9350	0
114	20231012	183300	81654130	9350	9350	9350	9350	0
115	20231012	183200	81654130	9350	9350	9350	9350	0
116	20231012	183100	81654130	9350	9350	9350	9350	0
117	20231012	183000	81654130	9350	9350	9350	9350	0
118	20231012	182900	81654130	9350	9350	9350	9350	0
119	20231012	182800	81654130	9350	9350	9350	9350	0
120	20231012	182700	81654130	9350	9350	9350	9350	0
121	20231012	182600	81654130	9350	9350	9350	9350	0
122	20231012	182500	81654130	9350	9350	9350	9350	360
123	20231012	182400	81654130	9350	9350	9350	9350	0
124	20231012	182300	81654130	9350	9350	9350	9350	0
125	20231012	182200	81654130	9350	9350	9350	9350	0
126	20231012	182100	81654130	9350	9350	9350	9350	0
127	20231012	182000	81654130	9350	9350	9350	9350	0
128	20231012	181900	81654130	9350	9350	9350	9350	0
129	20231012	181800	81654130	9350	9350	9350	9350	0
130	20231012	181700	81654130	9350	9350	9350	9350	0
131	20231012	181600	81654130	9350	9350	9350	9350	0
132	20231012	181500	81654130	9350	9350	9350	9350	0
133	20231012	181400	81654130	9350	9350	9350	9350	0
134	20231012	181300	81654130	9350	9350	9350	9350	0
135	20231012	181200	81654130	9350	9350	9350	9350	0
136	20231012	181100	81654130	9350	9350	9350	9350	0
137	20231012	181000	81654130	9350	9350	9350	9350	0
138	20231012	180900	81654130	9350	9350	9350	9350	0
139	20231012	180800	81654130	9350	9350	9350	9350	0
140	20231012	180700	81654130	9350	9350	9350	9350	0
141	20231012	180600	81654130	9350	9350	9350	9350	0
142	20231012	180500	81654130	9350	9350	9350	9350	0
143	20231012	180400	81654130	9350	9350	9350	9350	0
144	20231012	180300	81654130	9350	9350	9350	9350	0
145	20231012	180200	81654130	9350	9350	9350	9350	0
146	20231012	180100	81654130	9350	9350	9350	9350	0
147	20231012	180000	81654130	9350	9350	9350	9350	0
148	20231012	175900	81654130	9350	9350	9350	9350	0
149	20231012	175800	81654130	9350	9350	9350	9350	0
150	20231012	175700	81654130	9350	9350	9350	9350	0
151	20231012	175600	81654130	9350	9350	9350	9350	0
152	20231012	175500	81654130	9350	9350	9350	9350	360
153	20231012	175400	81654130	9350	9350	9350	9350	0
154	20231012	175300	81654130	9350	9350	9350	9350	0
155	20231012	175200	81654130	9350	9350	9350	9350	0
156	20231012	175100	81654130	9350	9350	9350	9350	0
157	20231012	175000	81654130	9350	9350	9350	9350	0
158	20231012	174900	81654130	9350	9350	9350	9350	0
159	20231012	174800	81654130	9350	9350	9350	9350	0
160	20231012	174700	81654130	9350	9350	9350	9350	0
161	20231012	174600	81654130	9350	9350	9350	9350	0
162	20231012	174500	81654130	9350	9350	9350	9350	0
163	20231012	174400	81654130	9350	9350	9350	9350	0
164	20231012	174300	81654130	9350	9350	9350	9350	0
165	20231012	174200	81654130	9350	9350	9350	9350	0
166	20231012	174100	81654130	9350	9350	9350	9350	0
167	20231012	174000	81654130	9350	9350	9350	9350	0
168	20231012	173900	81654130	9350	9350	9350	9350	0
169	20231012	173800	81654130	9350	9350	9350	9350	0
170	20231012	173700	81654130	9350	9350	9350	9350	0
171	20231012	173600	81654130	9350	9350	9350	9350	0
172	20231012	173500	81654130	9350	9350	9350	9350	0
173	20231012	173400	81654130	9350	9350	9350	9350	0
174	20231012	173300	81654130	9350	9350	9350	9350	0
175	20231012	173200	81654130	9350	9350	9350	9350	0
176	20231012	173100	81654130	9350	9350	9350	9350	0
177	20231012	173000	81654130	9350	9350	9350	9350	0
178	20231012	172900	81654130	9350	9350	9350	9350	0
179	20231012	172800	81654130	9350	9350	9350	9350	0
180	20231012	172700	81654130	9350	9350	9350	9350	0
181	20231012	172600	81654130	9350	9350	9350	9350	0
182	20231012	172500	81654130	9350	9350	9350	9350	360
183	20231012	172400	81654130	9350	9350	9350	9350	0
184	20231012	172300	81654130	9350	9350	9350	9350	0
185	20231012	172200	81654130	9350	9350	9350	9350	0
186	20231012	172100	81654130	9350	9350	9350	9350	0
187	20231012	172000	81654130	9350	9350	9350	9350	0
188	20231012	171900	81654130	9350	9350	9350	9350	0
189	20231012	171800	81654130	9350	9350	9350	9350	0
190	20231012	171700	81654130	9350	9350	9350	9350	0
191	20231012	171600	81654130	9350	9350	9350	9350	0
192	20231012	171500	81654130	9350	9350	9350	9350	0
193	20231012	171400	81654130	9350	9350	9350	9350	0
194	20231012	171300	81654130	9350	9350	9350	9350	0
195	20231012	171200	81654130	9350	9350	9350	9350	0
196	20231012	171100	81654130	9350	9350	9350	9350	0
197	20231012	171000	81654130	9350	9350	9350	9350	0
198	20231012	170900	81654130	9350	9350	9350	9350	0
199	20231012	170800	81654130	9350	9350	9350	9350	0
200	20231012	170700	81654130	9350	9350	9350	9350	0
201	20231012	170600	81654130	9350	9350	9350	9350	0
202	20231012	170500	81654130	9350	9350	9350	9350	0
203	20231012	170400	81654130	9350	9350	9350	9350	0
204	20231012	170300	81654130	9350	9350	9350	9350	0
205	20231012	170200	81654130	9350	9350	9350	9350	0
206	20231012	170100	81654130	9350	9350	9350	9350	0
207	20231012	170000	81654130	9350	9350	9350	9350	0
208	20231012	165900	81654130	9350	9350	9350	9350	0
209	20231012	165800	81654130	9350	9350	9350	9350	0
210	20231012	165700	81654130	9350	9350	9350	9350	0
211	20231012	165600	81654130	9350	9350	9350	9350	0
212	20231012	165500	81654130	9350	9350	9350	9350	360
213	20231012	165400	81654130	9350	9350	9350	9350	0
214	20231012	165300	81654130	9350	9350	9350	9350	0
215	20231012	165200	81654130	9350	9350	9350	9350	0
216	20231012	165100	81654130	9350	9350	9350	9350	0
217	20231012	165000	81654130	9350	9350	9350	9350	0
218	20231012	164900	81654130	9350	9350	9350	9350	0
219	20231012	164800	81654130	9350	9350	9350	9350	0
220	20231012	164700	81654130	9350	9350	9350	9350	0
221	20231012	164600	81654130	9350	9350	9350	9350	0
222	20231012	164500	81654130	9350	9350	9350	9350	0
223	20231012	164400	81654130	9350	9350	9350	9350	0
224	20231012	164300	81654130	9350	9350	9350	9350	0
225	20231012	164200	81654130	9350	9350	9350	9350	0
226	20231012	164100	81654130	9350	9350	9350	9350	0
227	20231012	164000	81654130	9350	9350	9350	9350	0
228	20231012	163900	81654130	9350	9350	9350	9350	0
229	20231012	163800	81654130	9350	9350	9350	9350	0
230	20231012	163700	81654130	9350	9350	9350	9350	0
231	20231012	163600	81654130	9350	9350	9350	9350	0
232	20231012	163500	81654130	9350	9350	9350	9350	0
233	20231012	163400	81654130	9350	9350	9350	9350	0
234	20231012	163300	81654130	9350	9350	9350	9350	0
235	20231012	163200	81654130	9350	9350	9350	9350	0
236	20231012	163100	81654130	9350	9350	9350	9350	0
237	20231012	163000	81654130	9350	9350	9350	9350	0
238	20231012	162900	81654130	9350	9350	9350	9350	0
239	20231012	162800	81654130	9350	9350	9350	9350	0
240	20231012	162700	81654130	9350	9350	9350	9350	0
241	20231012	162600	81654130	9350	9350	9350	9350	0
242	20231012	162500	81654130	9350	9350	9350	9350	360
243	20231012	162400	81654130	9350	9350	9350	9350	0
244	20231012	162300	81654130	9350	9350	9350	9350	0
245	20231012	162200	81654130	9350	9350	9350	9350	0
246	20231012	162100	81654130	9350	9350	9350	9350	0
247	20231012	162000	81654130	9350	9350	9350	9350	0
248	20231012	161900	81654130	9350	9350	9350	9350	0
249	20231012	161800	81654130	9350	9350	9350	9350	0
250	20231012	161700	81654130	9350	9350	9350	9350	0
251	20231012	161600	81654130	9350	9350	9350	9350	0
252	20231012	161500	81654130	9350	9350	9350	9350	0
253	20231012	161400	81654130	9350	9350	9350	9350	0
254	20231012	161300	81654130	9350	9350	9350	9350	0
255	20231012	161200	81654130	9350	9350	9350	9350	0
256	20231012	161100	81654130	9350	9350	9350	9350	0
257	20231012	161000	81654130	9350	9350	9350	9350	0
258	20231012	160900	81654130	9350	9350	9350	9350	0
259	20231012	160800	81654130	9350	9350	9350	9350	0
260	20231012	160700	81654130	9350	9350	9350	9350	0
261	20231012	160600	81654130	9350	9350	9350	9350	0
262	20231012	160500	81654130	9350	9350	9350	9350	0
263	20231012	160400	81654130	9350	9350	9350	9350	0
264	20231012	160300	81654130	9350	9350	9350	9350	0
265	20231012	160200	81654130	9350	9350	9350	9350	0
266	20231012	160100	81654130	9350	9350	9350	9350	0
267	20231012	160000	81654130	9350	9350	9350	9350	0
268	20231012	155900	81654130	9350	9350	9350	9350	0
269	20231012	155800	81654130	9350	9350	9350	9350	0
270	20231012	155700	81654130	9350	9350	9350	9350	0
271	20231012	155600	81654130	9350	9350	9350	9350	0
272	20231012	155500	81654130	9350	9350	9350	9350	360
273	20231012	155400	81654130	9350	9350	9350	9350	0
274	20231012	155300	81654130	9350	9350	9350	9350	0
275	20231012	155200	81654130	9350	9350	9350	9350	0
276	20231012	155100	81654130	9350	9350	9350	9350	0
277	20231012	155000	81654130	9350	9350	9350	9350	0
278	20231012	154900	81654130	9350	9350	9350	9350	0
279	20231012	154800	81654130	9350	9350	9350	9350	0
280	20231012	154700	81654130	9350	9350	9350	9350	0
281	20231012	154600	81654130	9350	9350	9350	9350	0
282	20231012	154500	81654130	9350	9350	9350	9350	0
283	20231012	154400	81654130	9350	9350	9350	9350	0
284	20231012	154300	81654130	9350	9350	9350	9350	0
285	20231012	154200	81654130	9350	9350	9350	9350	0
286	20231012	154100	81654130	9350	9350	9350	9350	0
287	20231012	154000	81654130	9350	9350	9350	9350	0
288	20231012	153900	81654130	9350	9350	9350	9350	0
289	20231012	153800	81654130	9350	9350	9350	9350	0
290	20231012	153700	81654130	9350	9350	9350	9350	0
291	20231012	153600	81654130	9350	9350	9350	9350	0
292	20231012	153500	81654130	9350	9350	9350	9350	0
293	20231012	153400	81654130	9350	9350	9350	9350	0
294	20231012	153300	81654130	9350	9350	9350	9350	0
295	20231012	153200	81654130	9350	9350	9350	9350	0
296	20231012	153100	81654130	9350	9350	9350	9350	0
297	20231012	153000	81654130	9350	9350	9350	9350	360
298	20231012	152900	78288130	9360	9360	9360	9360	0
299	20231012	152800	78288130	9360	9360	9360	9360	0
300	20231012	152700	78288130	9360	9360	9360	9360	0
301	20231012	152600	78288130	9360	9360	9360	9360	0
302	20231012	152500	78288130	9360	9360	9360	9360	0
303	20231012	152400	78288130	9360	9360	9360	9360	0
304	20231012	152300	78288130	9360	9360	9360	9360	0
305	20231012	152200	78288130	9360	9360	9360	9360	0
306	20231012	152100	78288130	9360	9360	9360	9360	0
307	20231012	152000	78288130	9360	9360	9360	9360	0
308	20231012	151900	78288130	9360	9360	9360	9360	17
309	20231012	151800	78129010	9360	9360	9360	9360	0
310	20231012	151700	78129010	9360	9360	9360	9360	0
311	20231012	151600	78129010	9360	9360	9360	9360	3
312	20231012	151500	78100930	9360	9380	9380	9360	88
313	20231012	151400	77275550	9370	9370	9370	9370	0
314	20231012	151300	77275550	9370	9370	9370	9370	0
315	20231012	151200	77275550	9370	9370	9370	9370	0
316	20231012	151100	77275550	9370	9370	9370	9370	0
317	20231012	151000	77275550	9370	9370	9370	9370	0
318	20231012	150900	77275550	9370	9370	9370	9370	0
319	20231012	150800	77275550	9370	9370	9370	9370	0
320	20231012	150700	77275550	9370	9370	9370	9370	0
321	20231012	150600	77275550	9370	9370	9370	9370	0
322	20231012	150500	77275550	9370	9370	9370	9370	0
323	20231012	150400	77275550	9370	9370	9370	9370	0
324	20231012	150300	77275550	9370	9370	9370	9370	0
325	20231012	150200	77275550	9370	9370	9370	9370	0
326	20231012	150100	77275550	9370	9370	9370	9370	0
327	20231012	150000	77275550	9370	9370	9370	9370	0
328	20231012	145900	77275550	9370	9370	9370	9370	0
329	20231012	145800	77275550	9370	9370	9370	9370	113
330	20231012	145700	76216740	9370	9370	9370	9370	0
331	20231012	145600	76216740	9370	9370	9370	9370	0
332	20231012	145500	76216740	9370	9370	9370	9370	0
333	20231012	145400	76216740	9370	9370	9370	9370	1
334	20231012	145300	76207370	9350	9350	9350	9350	0
335	20231012	145200	76207370	9350	9350	9350	9350	0
336	20231012	145100	76207370	9350	9350	9350	9350	18
337	20231012	145000	76039070	9360	9360	9360	9360	0
338	20231012	144900	76039070	9360	9360	9360	9360	0
339	20231012	144800	76039070	9360	9350	9360	9350	232
340	20231012	144700	73867560	9360	9360	9360	9360	0
341	20231012	144600	73867560	9360	9360	9360	9360	401
342	20231012	144500	70114200	9370	9370	9370	9370	0
343	20231012	144400	70114200	9370	9370	9370	9370	0
344	20231012	144300	70114200	9370	9370	9370	9370	1
345	20231012	144200	70104830	9360	9360	9360	9360	0
346	20231012	144100	70104830	9360	9360	9360	9360	0
347	20231012	144000	70104830	9360	9360	9360	9360	0
348	20231012	143900	70104830	9360	9360	9360	9360	0
349	20231012	143800	70104830	9360	9360	9360	9360	101
350	20231012	143700	69159470	9370	9370	9370	9370	30
351	20231012	143600	68878370	9390	9390	9390	9390	0
352	20231012	143500	68878370	9390	9390	9390	9390	0
353	20231012	143400	68878370	9390	9390	9390	9390	0
354	20231012	143300	68878370	9390	9390	9390	9390	0
355	20231012	143200	68878370	9390	9390	9390	9390	0
356	20231012	143100	68878370	9390	9390	9390	9390	0
357	20231012	143000	68878370	9390	9390	9390	9390	1
358	20231012	142900	68868980	9380	9380	9380	9380	20
359	20231012	142800	68681380	9370	9370	9370	9370	0
360	20231012	142700	68681380	9370	9370	9370	9370	0
361	20231012	142600	68681380	9370	9370	9370	9370	0
362	20231012	142500	68681380	9370	9370	9370	9370	0
363	20231012	142400	68681380	9370	9370	9370	9370	0
364	20231012	142300	68681380	9370	9370	9370	9370	0
365	20231012	142200	68681380	9370	9370	9370	9370	30
366	20231012	142100	68400280	9380	9380	9380	9380	0
367	20231012	142000	68400280	9380	9380	9380	9380	0
368	20231012	141900	68400280	9380	9380	9380	9380	100
369	20231012	141800	67462280	9390	9390	9390	9390	0
370	20231012	141700	67462280	9390	9390	9390	9390	0
371	20231012	141600	67462280	9390	9390	9390	9390	0
372	20231012	141500	67462280	9390	9390	9390	9390	0
373	20231012	141400	67462280	9390	9390	9390	9390	0
374	20231012	141300	67462280	9390	9390	9390	9390	0
375	20231012	141200	67462280	9390	9390	9390	9390	0
376	20231012	141100	67462280	9390	9390	9390	9390	0
377	20231012	141000	67462280	9390	9390	9390	9390	0
378	20231012	140900	67462280	9390	9390	9390	9390	0
379	20231012	140800	67462280	9390	9390	9390	9390	0
380	20231012	140700	67462280	9390	9390	9390	9390	1
381	20231012	140600	67452890	9360	9360	9360	9360	113
382	20231012	140500	66395210	9350	9350	9350	9350	0
383	20231012	140400	66395210	9350	9350	9350	9350	140
384	20231012	140300	65086210	9360	9360	9360	9360	51
385	20231012	140200	64608850	9390	9390	9390	9390	0
386	20231012	140100	64608850	9390	9390	9390	9390	0
387	20231012	140000	64608850	9390	9390	9390	9390	0
388	20231012	135900	64608850	9390	9390	9390	9390	0
389	20231012	135800	64608850	9390	9390	9390	9390	0
390	20231012	135700	64608850	9390	9390	9390	9390	0
391	20231012	135600	64608850	9390	9390	9390	9390	0
392	20231012	135500	64608850	9390	9390	9390	9390	0
393	20231012	135400	64608850	9390	9390	9390	9390	0
394	20231012	135300	64608850	9390	9390	9390	9390	0
395	20231012	135200	64608850	9390	9390	9390	9390	0
396	20231012	135100	64608850	9390	9360	9390	9360	11
397	20231012	135000	64505740	9360	9360	9360	9360	0
398	20231012	134900	64505740	9360	9360	9360	9360	0
399	20231012	134800	64505740	9360	9360	9360	9360	102
400	20231012	134700	63551020	9350	9350	9350	9350	0
401	20231012	134600	63551020	9350	9350	9350	9350	0
402	20231012	134500	63551020	9350	9350	9350	9350	23
403	20231012	134400	63335970	9360	9360	9360	9360	67
404	20231012	134300	62708850	9350	9350	9350	9350	0
405	20231012	134200	62708850	9350	9350	9350	9350	0
406	20231012	134100	62708850	9350	9350	9350	9350	0
407	20231012	134000	62708850	9350	9350	9350	9350	0
408	20231012	133900	62708850	9350	9350	9350	9350	0
409	20231012	133800	62708850	9350	9350	9350	9350	0
410	20231012	133700	62708850	9350	9350	9350	9350	0
411	20231012	133600	62708850	9350	9350	9350	9350	0
412	20231012	133500	62708850	9350	9350	9350	9350	0
413	20231012	133400	62708850	9350	9350	9350	9350	0
414	20231012	133300	62708850	9350	9350	9350	9350	0
415	20231012	133200	62708850	9350	9350	9350	9350	0
416	20231012	133100	62708850	9350	9350	9350	9350	0
417	20231012	133000	62708850	9350	9350	9350	9350	0
418	20231012	132900	62708850	9350	9350	9350	9350	0
419	20231012	132800	62708850	9350	9350	9350	9350	0
420	20231012	132700	62708850	9350	9350	9350	9350	0
421	20231012	132600	62708850	9350	9350	9350	9350	0
422	20231012	132500	62708850	9350	9350	9350	9350	0
423	20231012	132400	62708850	9350	9350	9350	9350	0
424	20231012	132300	62708850	9350	9350	9350	9350	0
425	20231012	132200	62708850	9350	9350	9350	9350	0
426	20231012	132100	62708850	9350	9350	9350	9350	0
427	20231012	132000	62708850	9350	9350	9350	9350	0
428	20231012	131900	62708850	9350	9350	9350	9350	0
429	20231012	131800	62708850	9350	9350	9350	9350	524
430	20231012	131700	57809450	9320	9320	9320	9320	0
431	20231012	131600	57809450	9320	9320	9320	9320	0
432	20231012	131500	57809450	9320	9320	9320	9320	0
433	20231012	131400	57809450	9320	9320	9320	9320	0
434	20231012	131300	57809450	9320	9320	9320	9320	0
435	20231012	131200	57809450	9320	9320	9320	9320	0
436	20231012	131100	57809450	9320	9320	9320	9320	0
437	20231012	131000	57809450	9320	9320	9320	9320	0
438	20231012	130900	57809450	9320	9320	9320	9320	0
439	20231012	130800	57809450	9320	9320	9320	9320	0
440	20231012	130700	57809450	9320	9320	9320	9320	0
441	20231012	130600	57809450	9320	9320	9320	9320	0
442	20231012	130500	57809450	9320	9320	9320	9320	0
443	20231012	130400	57809450	9320	9320	9320	9320	0
444	20231012	130300	57809450	9320	9320	9320	9320	0
445	20231012	130200	57809450	9320	9320	9320	9320	0
446	20231012	130100	57809450	9320	9320	9320	9320	0
447	20231012	130000	57809450	9320	9320	9320	9320	0
448	20231012	125900	57809450	9320	9320	9320	9320	0
449	20231012	125800	57809450	9320	9320	9320	9320	0
450	20231012	125700	57809450	9320	9320	9320	9320	0
451	20231012	125600	57809450	9320	9320	9320	9320	0
452	20231012	125500	57809450	9320	9320	9320	9320	1
453	20231012	125400	57800130	9320	9320	9320	9320	3
454	20231012	125300	57772170	9320	9320	9320	9320	421
455	20231012	125200	53848450	9310	9330	9330	9310	2500
456	20231012	125100	30553650	9340	9340	9340	9340	0
457	20231012	125000	30553650	9340	9340	9340	9340	0
458	20231012	124900	30553650	9340	9340	9340	9340	173
459	20231012	124800	28937830	9350	9350	9350	9350	0
460	20231012	124700	28937830	9350	9350	9350	9350	84
461	20231012	124600	28152430	9350	9350	9350	9350	0
462	20231012	124500	28152430	9350	9350	9350	9350	0
463	20231012	124400	28152430	9350	9350	9350	9350	0
464	20231012	124300	28152430	9350	9350	9350	9350	0
465	20231012	124200	28152430	9350	9350	9350	9350	0
466	20231012	124100	28152430	9350	9350	9350	9350	0
467	20231012	124000	28152430	9350	9350	9350	9350	0
468	20231012	123900	28152430	9350	9350	9350	9350	0
469	20231012	123800	28152430	9350	9350	9350	9350	0
470	20231012	123700	28152430	9350	9350	9350	9350	0
471	20231012	123600	28152430	9350	9350	9350	9350	0
472	20231012	123500	28152430	9350	9380	9380	9350	608
473	20231012	123400	22466200	9380	9380	9380	9380	0
474	20231012	123300	22466200	9380	9380	9380	9380	0
475	20231012	123200	22466200	9380	9380	9380	9380	0
476	20231012	123100	22466200	9380	9380	9380	9380	0
477	20231012	123000	22466200	9380	9380	9380	9380	0
478	20231012	122900	22466200	9380	9380	9380	9380	0
479	20231012	122800	22466200	9380	9380	9380	9380	0
480	20231012	122700	22466200	9380	9380	9380	9380	118
481	20231012	122600	21359360	9390	9390	9390	9390	0
482	20231012	122500	21359360	9390	9390	9390	9390	0
483	20231012	122400	21359360	9390	9390	9390	9390	0
484	20231012	122300	21359360	9390	9390	9390	9390	0
485	20231012	122200	21359360	9390	9390	9390	9390	0
486	20231012	122100	21359360	9390	9390	9390	9390	0
487	20231012	122000	21359360	9390	9390	9390	9390	0
488	20231012	121900	21359360	9390	9390	9390	9390	0
489	20231012	121800	21359360	9390	9390	9390	9390	0
490	20231012	121700	21359360	9390	9390	9390	9390	0
491	20231012	121600	21359360	9390	9390	9390	9390	0
492	20231012	121500	21359360	9390	9390	9390	9390	0
493	20231012	121400	21359360	9390	9390	9390	9390	0
494	20231012	121300	21359360	9390	9390	9390	9390	0
495	20231012	121200	21359360	9390	9390	9390	9390	0
496	20231012	121100	21359360	9390	9390	9390	9390	18
497	20231012	121000	21190340	9390	9390	9390	9390	0
498	20231012	120900	21190340	9390	9390	9390	9390	0
499	20231012	120800	21190340	9390	9390	9390	9390	0
500	20231012	120700	21190340	9390	9390	9390	9390	0
501	20231012	120600	21190340	9390	9390	9390	9390	0
502	20231012	120500	21190340	9390	9390	9390	9390	53
503	20231012	120400	20692670	9390	9390	9390	9390	0
504	20231012	120300	20692670	9390	9390	9390	9390	0
505	20231012	120200	20692670	9390	9390	9390	9390	0
506	20231012	120100	20692670	9390	9390	9390	9390	0
507	20231012	120000	20692670	9390	9390	9390	9390	0
508	20231012	115900	20692670	9390	9390	9390	9390	1
509	20231012	115800	20683280	9390	9390	9390	9390	0
510	20231012	115700	20683280	9390	9390	9390	9390	0
511	20231012	115600	20683280	9390	9390	9390	9390	0
512	20231012	115500	20683280	9390	9390	9390	9390	0
513	20231012	115400	20683280	9390	9390	9390	9390	0
514	20231012	115300	20683280	9390	9390	9390	9390	0
515	20231012	115200	20683280	9390	9390	9390	9390	0
516	20231012	115100	20683280	9390	9390	9390	9390	50
517	20231012	115000	20213780	9400	9400	9400	9400	60
518	20231012	114900	19649780	9430	9430	9430	9430	0
519	20231012	114800	19649780	9430	9430	9430	9430	0
520	20231012	114700	19649780	9430	9430	9430	9430	1
521	20231012	114600	19640350	9430	9430	9430	9430	0
522	20231012	114500	19640350	9430	9430	9430	9430	0
523	20231012	114400	19640350	9430	9430	9430	9430	0
524	20231012	114300	19640350	9430	9430	9430	9430	0
525	20231012	114200	19640350	9430	9430	9430	9430	0
526	20231012	114100	19640350	9430	9430	9430	9430	0
527	20231012	114000	19640350	9430	9430	9430	9430	0
528	20231012	113900	19640350	9430	9430	9430	9430	0
529	20231012	113800	19640350	9430	9430	9430	9430	1
530	20231012	113700	19630920	9400	9400	9400	9400	0
531	20231012	113600	19630920	9400	9400	9400	9400	0
532	20231012	113500	19630920	9400	9400	9400	9400	0
533	20231012	113400	19630920	9400	9400	9400	9400	0
534	20231012	113300	19630920	9400	9400	9400	9400	0
535	20231012	113200	19630920	9400	9400	9400	9400	0
536	20231012	113100	19630920	9400	9400	9400	9400	0
537	20231012	113000	19630920	9400	9400	9400	9400	0
538	20231012	112900	19630920	9400	9400	9400	9400	0
539	20231012	112800	19630920	9400	9400	9400	9400	0
540	20231012	112700	19630920	9400	9400	9400	9400	261
541	20231012	112600	17177520	9380	9380	9380	9380	0
542	20231012	112500	17177520	9380	9380	9380	9380	0
543	20231012	112400	17177520	9380	9380	9380	9380	0
544	20231012	112300	17177520	9380	9380	9380	9380	0
545	20231012	112200	17177520	9380	9380	9380	9380	0
546	20231012	112100	17177520	9380	9380	9380	9380	0
547	20231012	112000	17177520	9380	9380	9380	9380	0
548	20231012	111900	17177520	9380	9380	9380	9380	5
549	20231012	111800	17130620	9380	9380	9380	9380	0
550	20231012	111700	17130620	9380	9380	9380	9380	0
551	20231012	111600	17130620	9380	9380	9380	9380	0
552	20231012	111500	17130620	9380	9380	9380	9380	0
553	20231012	111400	17130620	9380	9380	9380	9380	0
554	20231012	111300	17130620	9380	9380	9380	9380	0
555	20231012	111200	17130620	9380	9380	9380	9380	0
556	20231012	111100	17130620	9380	9380	9380	9380	0
557	20231012	111000	17130620	9380	9380	9380	9380	0
558	20231012	110900	17130620	9380	9380	9380	9380	0
559	20231012	110800	17130620	9380	9380	9380	9380	0
560	20231012	110700	17130620	9380	9380	9380	9380	0
561	20231012	110600	17130620	9380	9380	9380	9380	0
562	20231012	110500	17130620	9380	9380	9380	9380	0
563	20231012	110400	17130620	9380	9380	9380	9380	0
564	20231012	110300	17130620	9380	9380	9380	9380	197
565	20231012	110200	15282760	9380	9380	9380	9380	0
566	20231012	110100	15282760	9380	9380	9380	9380	0
567	20231012	110000	15282760	9380	9380	9380	9380	0
568	20231012	105900	15282760	9380	9380	9380	9380	0
569	20231012	105800	15282760	9380	9380	9380	9380	0
570	20231012	105700	15282760	9380	9380	9380	9380	0
571	20231012	105600	15282760	9380	9380	9380	9380	0
572	20231012	105500	15282760	9380	9380	9380	9380	0
573	20231012	105400	15282760	9380	9380	9380	9380	0
574	20231012	105300	15282760	9380	9380	9380	9380	0
575	20231012	105200	15282760	9380	9380	9380	9380	0
576	20231012	105100	15282760	9380	9380	9380	9380	0
577	20231012	105000	15282760	9380	9380	9380	9380	0
578	20231012	104900	15282760	9380	9380	9380	9380	0
579	20231012	104800	15282760	9380	9360	9380	9360	199
580	20231012	104700	13419900	9360	9360	9360	9360	0
581	20231012	104600	13419900	9360	9360	9360	9360	0
582	20231012	104500	13419900	9360	9360	9360	9360	0
583	20231012	104400	13419900	9360	9360	9360	9360	0
584	20231012	104300	13419900	9360	9360	9360	9360	0
585	20231012	104200	13419900	9360	9360	9360	9360	144
586	20231012	104100	12072060	9380	9380	9380	9380	6
587	20231012	104000	12015780	9380	9380	9380	9380	0
588	20231012	103900	12015780	9380	9380	9380	9380	3
589	20231012	103800	11987640	9360	9360	9360	9360	0
590	20231012	103700	11987640	9360	9360	9360	9360	1
591	20231012	103600	11978280	9380	9380	9380	9380	0
592	20231012	103500	11978280	9380	9380	9380	9380	0
593	20231012	103400	11978280	9380	9380	9380	9380	2
594	20231012	103300	11959520	9380	9380	9380	9380	0
595	20231012	103200	11959520	9380	9380	9380	9380	0
596	20231012	103100	11959520	9380	9380	9380	9380	0
597	20231012	103000	11959520	9380	9380	9380	9380	0
598	20231012	102900	11959520	9380	9380	9380	9380	0
599	20231012	102800	11959520	9380	9380	9380	9380	0
600	20231012	102700	11959520	9380	9380	9380	9380	0
601	20231012	102600	11959520	9380	9380	9380	9380	0
602	20231012	102500	11959520	9380	9380	9380	9380	11
603	20231012	102400	11856340	9380	9380	9380	9380	1
604	20231012	102300	11846960	9350	9350	9350	9350	0
605	20231012	102200	11846960	9350	9350	9350	9350	0
606	20231012	102100	11846960	9350	9350	9350	9350	0
607	20231012	102000	11846960	9350	9350	9350	9350	0
608	20231012	101900	11846960	9350	9350	9350	9350	0
609	20231012	101800	11846960	9350	9350	9350	9350	0
610	20231012	101700	11846960	9350	9350	9350	9350	0
611	20231012	101600	11846960	9350	9350	9350	9350	0
612	20231012	101500	11846960	9350	9350	9350	9350	0
613	20231012	101400	11846960	9350	9350	9350	9350	0
614	20231012	101300	11846960	9350	9350	9350	9350	0
615	20231012	101200	11846960	9350	9350	9350	9350	0
616	20231012	101100	11846960	9350	9350	9350	9350	0
617	20231012	101000	11846960	9350	9350	9350	9350	0
618	20231012	100900	11846960	9350	9350	9350	9350	0
619	20231012	100800	11846960	9350	9350	9350	9350	0
620	20231012	100700	11846960	9350	9350	9350	9350	0
621	20231012	100600	11846960	9350	9350	9350	9350	0
622	20231012	100500	11846960	9350	9350	9350	9350	0
623	20231012	100400	11846960	9350	9350	9350	9350	0
624	20231012	100300	11846960	9350	9350	9350	9350	0
625	20231012	100200	11846960	9350	9350	9350	9350	0
626	20231012	100100	11846960	9350	9350	9350	9350	0
627	20231012	100000	11846960	9350	9370	9370	9350	2
628	20231012	095900	11828240	9380	9380	9380	9380	0
629	20231012	095800	11828240	9380	9380	9380	9380	0
630	20231012	095700	11828240	9380	9380	9380	9380	0
631	20231012	095600	11828240	9380	9380	9380	9380	3
632	20231012	095500	11800100	9390	9390	9390	9390	0
633	20231012	095400	11800100	9390	9390	9390	9390	0
634	20231012	095300	11800100	9390	9390	9390	9390	0
635	20231012	095200	11800100	9390	9390	9390	9390	16
636	20231012	095100	11649860	9390	9390	9390	9390	50
637	20231012	095000	11180360	9390	9390	9390	9390	0
638	20231012	094900	11180360	9390	9390	9390	9390	0
639	20231012	094800	11180360	9390	9390	9390	9390	0
640	20231012	094700	11180360	9390	9390	9390	9390	0
641	20231012	094600	11180360	9390	9390	9390	9390	0
642	20231012	094500	11180360	9390	9400	9400	9390	17
643	20231012	094400	11020690	9400	9390	9400	9390	80
644	20231012	094300	10268760	9390	9390	9390	9390	0
645	20231012	094200	10268760	9390	9390	9390	9390	0
646	20231012	094100	10268760	9390	9390	9390	9390	0
647	20231012	094000	10268760	9390	9390	9390	9390	0
648	20231012	093900	10268760	9390	9390	9390	9390	0
649	20231012	093800	10268760	9390	9390	9390	9390	4
650	20231012	093700	10231200	9370	9370	9370	9370	16
651	20231012	093600	10081280	9350	9350	9350	9350	0
652	20231012	093500	10081280	9350	9350	9350	9350	0
653	20231012	093400	10081280	9350	9350	9350	9350	80
654	20231012	093300	9333280	9350	9350	9350	9350	28
655	20231012	093200	9071480	9340	9340	9340	9340	0
656	20231012	093100	9071480	9340	9340	9340	9340	0
657	20231012	093000	9071480	9340	9340	9340	9340	0
658	20231012	092900	9071480	9340	9340	9340	9340	3
659	20231012	092800	9043460	9340	9350	9350	9340	11
660	20231012	092700	8940710	9330	9330	9330	9330	0
661	20231012	092600	8940710	9330	9330	9330	9330	0
662	20231012	092500	8940710	9330	9330	9330	9330	0
663	20231012	092400	8940710	9330	9330	9330	9330	0
664	20231012	092300	8940710	9330	9330	9330	9330	0
665	20231012	092200	8940710	9330	9330	9330	9330	0
666	20231012	092100	8940710	9330	9330	9330	9330	65
667	20231012	092000	8334260	9350	9350	9350	9350	0
668	20231012	091900	8334260	9350	9350	9350	9350	3
669	20231012	091800	8306210	9360	9360	9360	9360	5
670	20231012	091700	8259410	9360	9360	9360	9360	0
671	20231012	091600	8259410	9360	9360	9360	9360	45
672	20231012	091500	7838210	9350	9350	9350	9350	4
673	20231012	091400	7800810	9330	9330	9330	9330	30
674	20231012	091300	7520910	9320	9330	9330	9320	10
675	20231012	091200	7427670	9320	9320	9320	9320	107
676	20231012	091100	6430430	9360	9360	9360	9360	10
677	20231012	091000	6336830	9370	9370	9370	9370	0
678	20231012	090900	6336830	9370	9370	9370	9370	3
679	20231012	090800	6308720	9370	9370	9370	9370	0
680	20231012	090700	6308720	9370	9370	9370	9370	0
681	20231012	090600	6308720	9370	9380	9380	9370	12
682	20231012	090500	6196240	9380	9380	9380	9380	3
683	20231012	090400	6168100	9370	9390	9390	9370	184
684	20231012	090300	4443960	9380	9380	9380	9380	0
685	20231012	090200	4443960	9380	9380	9380	9380	26
686	20231012	090100	4200080	9380	9380	9380	9370	82
687	20231012	090000	3430940	9480	9480	9480	9470	362