KissMeData/238490/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	202800	26503820	5990	5990	5990	5990	328
3	20231012	202700	26503820	5990	5990	5990	5990	0
4	20231012	202600	26503820	5990	5990	5990	5990	0
5	20231012	202500	26503820	5990	5990	5990	5990	0
6	20231012	202400	26503820	5990	5990	5990	5990	0
7	20231012	202300	26503820	5990	5990	5990	5990	0
8	20231012	202200	26503820	5990	5990	5990	5990	0
9	20231012	202100	26503820	5990	5990	5990	5990	0
10	20231012	202000	26503820	5990	5990	5990	5990	0
11	20231012	201900	26503820	5990	5990	5990	5990	0
12	20231012	201800	26503820	5990	5990	5990	5990	0
13	20231012	201700	26503820	5990	5990	5990	5990	0
14	20231012	201600	26503820	5990	5990	5990	5990	0
15	20231012	201500	26503820	5990	5990	5990	5990	0
16	20231012	201400	26503820	5990	5990	5990	5990	0
17	20231012	201300	26503820	5990	5990	5990	5990	0
18	20231012	201200	26503820	5990	5990	5990	5990	0
19	20231012	201100	26503820	5990	5990	5990	5990	0
20	20231012	201000	26503820	5990	5990	5990	5990	0
21	20231012	200900	26503820	5990	5990	5990	5990	0
22	20231012	200800	26503820	5990	5990	5990	5990	0
23	20231012	200700	26503820	5990	5990	5990	5990	0
24	20231012	200600	26503820	5990	5990	5990	5990	0
25	20231012	200500	26503820	5990	5990	5990	5990	0
26	20231012	200400	26503820	5990	5990	5990	5990	0
27	20231012	200300	26503820	5990	5990	5990	5990	0
28	20231012	200200	26503820	5990	5990	5990	5990	0
29	20231012	200100	26503820	5990	5990	5990	5990	0
30	20231012	200000	26503820	5990	5990	5990	5990	0
31	20231012	195900	26503820	5990	5990	5990	5990	0
32	20231012	195800	26503820	5990	5990	5990	5990	328
33	20231012	195700	26503820	5990	5990	5990	5990	0
34	20231012	195600	26503820	5990	5990	5990	5990	0
35	20231012	195500	26503820	5990	5990	5990	5990	0
36	20231012	195400	26503820	5990	5990	5990	5990	0
37	20231012	195300	26503820	5990	5990	5990	5990	0
38	20231012	195200	26503820	5990	5990	5990	5990	0
39	20231012	195100	26503820	5990	5990	5990	5990	0
40	20231012	195000	26503820	5990	5990	5990	5990	0
41	20231012	194900	26503820	5990	5990	5990	5990	0
42	20231012	194800	26503820	5990	5990	5990	5990	0
43	20231012	194700	26503820	5990	5990	5990	5990	0
44	20231012	194600	26503820	5990	5990	5990	5990	0
45	20231012	194500	26503820	5990	5990	5990	5990	0
46	20231012	194400	26503820	5990	5990	5990	5990	0
47	20231012	194300	26503820	5990	5990	5990	5990	0
48	20231012	194200	26503820	5990	5990	5990	5990	0
49	20231012	194100	26503820	5990	5990	5990	5990	0
50	20231012	194000	26503820	5990	5990	5990	5990	0
51	20231012	193900	26503820	5990	5990	5990	5990	0
52	20231012	193800	26503820	5990	5990	5990	5990	0
53	20231012	193700	26503820	5990	5990	5990	5990	0
54	20231012	193600	26503820	5990	5990	5990	5990	0
55	20231012	193500	26503820	5990	5990	5990	5990	0
56	20231012	193400	26503820	5990	5990	5990	5990	0
57	20231012	193300	26503820	5990	5990	5990	5990	0
58	20231012	193200	26503820	5990	5990	5990	5990	0
59	20231012	193100	26503820	5990	5990	5990	5990	0
60	20231012	193000	26503820	5990	5990	5990	5990	0
61	20231012	192900	26503820	5990	5990	5990	5990	0
62	20231012	192800	26503820	5990	5990	5990	5990	328
63	20231012	192700	26503820	5990	5990	5990	5990	0
64	20231012	192600	26503820	5990	5990	5990	5990	0
65	20231012	192500	26503820	5990	5990	5990	5990	0
66	20231012	192400	26503820	5990	5990	5990	5990	0
67	20231012	192300	26503820	5990	5990	5990	5990	0
68	20231012	192200	26503820	5990	5990	5990	5990	0
69	20231012	192100	26503820	5990	5990	5990	5990	0
70	20231012	192000	26503820	5990	5990	5990	5990	0
71	20231012	191900	26503820	5990	5990	5990	5990	0
72	20231012	191800	26503820	5990	5990	5990	5990	0
73	20231012	191700	26503820	5990	5990	5990	5990	0
74	20231012	191600	26503820	5990	5990	5990	5990	0
75	20231012	191500	26503820	5990	5990	5990	5990	0
76	20231012	191400	26503820	5990	5990	5990	5990	0
77	20231012	191300	26503820	5990	5990	5990	5990	0
78	20231012	191200	26503820	5990	5990	5990	5990	0
79	20231012	191100	26503820	5990	5990	5990	5990	0
80	20231012	191000	26503820	5990	5990	5990	5990	0
81	20231012	190900	26503820	5990	5990	5990	5990	0
82	20231012	190800	26503820	5990	5990	5990	5990	0
83	20231012	190700	26503820	5990	5990	5990	5990	0
84	20231012	190600	26503820	5990	5990	5990	5990	0
85	20231012	190500	26503820	5990	5990	5990	5990	0
86	20231012	190400	26503820	5990	5990	5990	5990	0
87	20231012	190300	26503820	5990	5990	5990	5990	0
88	20231012	190200	26503820	5990	5990	5990	5990	0
89	20231012	190100	26503820	5990	5990	5990	5990	0
90	20231012	190000	26503820	5990	5990	5990	5990	0
91	20231012	185900	26503820	5990	5990	5990	5990	0
92	20231012	185800	26503820	5990	5990	5990	5990	328
93	20231012	185700	26503820	5990	5990	5990	5990	0
94	20231012	185600	26503820	5990	5990	5990	5990	0
95	20231012	185500	26503820	5990	5990	5990	5990	0
96	20231012	185400	26503820	5990	5990	5990	5990	0
97	20231012	185300	26503820	5990	5990	5990	5990	0
98	20231012	185200	26503820	5990	5990	5990	5990	0
99	20231012	185100	26503820	5990	5990	5990	5990	0
100	20231012	185000	26503820	5990	5990	5990	5990	0
101	20231012	184900	26503820	5990	5990	5990	5990	0
102	20231012	184800	26503820	5990	5990	5990	5990	0
103	20231012	184700	26503820	5990	5990	5990	5990	0
104	20231012	184600	26503820	5990	5990	5990	5990	0
105	20231012	184500	26503820	5990	5990	5990	5990	0
106	20231012	184400	26503820	5990	5990	5990	5990	0
107	20231012	184300	26503820	5990	5990	5990	5990	0
108	20231012	184200	26503820	5990	5990	5990	5990	0
109	20231012	184100	26503820	5990	5990	5990	5990	0
110	20231012	184000	26503820	5990	5990	5990	5990	0
111	20231012	183900	26503820	5990	5990	5990	5990	0
112	20231012	183800	26503820	5990	5990	5990	5990	0
113	20231012	183700	26503820	5990	5990	5990	5990	0
114	20231012	183600	26503820	5990	5990	5990	5990	0
115	20231012	183500	26503820	5990	5990	5990	5990	0
116	20231012	183400	26503820	5990	5990	5990	5990	0
117	20231012	183300	26503820	5990	5990	5990	5990	0
118	20231012	183200	26503820	5990	5990	5990	5990	0
119	20231012	183100	26503820	5990	5990	5990	5990	0
120	20231012	183000	26503820	5990	5990	5990	5990	0
121	20231012	182900	26503820	5990	5990	5990	5990	0
122	20231012	182800	26503820	5990	5990	5990	5990	328
123	20231012	182700	26503820	5990	5990	5990	5990	0
124	20231012	182600	26503820	5990	5990	5990	5990	0
125	20231012	182500	26503820	5990	5990	5990	5990	0
126	20231012	182400	26503820	5990	5990	5990	5990	0
127	20231012	182300	26503820	5990	5990	5990	5990	0
128	20231012	182200	26503820	5990	5990	5990	5990	0
129	20231012	182100	26503820	5990	5990	5990	5990	0
130	20231012	182000	26503820	5990	5990	5990	5990	0
131	20231012	181900	26503820	5990	5990	5990	5990	0
132	20231012	181800	26503820	5990	5990	5990	5990	0
133	20231012	181700	26503820	5990	5990	5990	5990	0
134	20231012	181600	26503820	5990	5990	5990	5990	0
135	20231012	181500	26503820	5990	5990	5990	5990	0
136	20231012	181400	26503820	5990	5990	5990	5990	0
137	20231012	181300	26503820	5990	5990	5990	5990	0
138	20231012	181200	26503820	5990	5990	5990	5990	0
139	20231012	181100	26503820	5990	5990	5990	5990	0
140	20231012	181000	26503820	5990	5990	5990	5990	0
141	20231012	180900	26503820	5990	5990	5990	5990	0
142	20231012	180800	26503820	5990	5990	5990	5990	0
143	20231012	180700	26503820	5990	5990	5990	5990	0
144	20231012	180600	26503820	5990	5990	5990	5990	0
145	20231012	180500	26503820	5990	5990	5990	5990	0
146	20231012	180400	26503820	5990	5990	5990	5990	0
147	20231012	180300	26503820	5990	5990	5990	5990	0
148	20231012	180200	26503820	5990	5990	5990	5990	0
149	20231012	180100	26503820	5990	5990	5990	5990	0
150	20231012	180000	26503820	5990	5990	5990	5990	0
151	20231012	175900	26503820	5990	5990	5990	5990	0
152	20231012	175800	26503820	5990	5990	5990	5990	328
153	20231012	175700	26503820	5990	5990	5990	5990	0
154	20231012	175600	26503820	5990	5990	5990	5990	0
155	20231012	175500	26503820	5990	5990	5990	5990	0
156	20231012	175400	26503820	5990	5990	5990	5990	0
157	20231012	175300	26503820	5990	5990	5990	5990	0
158	20231012	175200	26503820	5990	5990	5990	5990	0
159	20231012	175100	26503820	5990	5990	5990	5990	0
160	20231012	175000	26503820	5990	5990	5990	5990	0
161	20231012	174900	26503820	5990	5990	5990	5990	0
162	20231012	174800	26503820	5990	5990	5990	5990	0
163	20231012	174700	26503820	5990	5990	5990	5990	0
164	20231012	174600	26503820	5990	5990	5990	5990	0
165	20231012	174500	26503820	5990	5990	5990	5990	0
166	20231012	174400	26503820	5990	5990	5990	5990	0
167	20231012	174300	26503820	5990	5990	5990	5990	0
168	20231012	174200	26503820	5990	5990	5990	5990	0
169	20231012	174100	26503820	5990	5990	5990	5990	0
170	20231012	174000	26503820	5990	5990	5990	5990	0
171	20231012	173900	26503820	5990	5990	5990	5990	0
172	20231012	173800	26503820	5990	5990	5990	5990	0
173	20231012	173700	26503820	5990	5990	5990	5990	0
174	20231012	173600	26503820	5990	5990	5990	5990	0
175	20231012	173500	26503820	5990	5990	5990	5990	0
176	20231012	173400	26503820	5990	5990	5990	5990	0
177	20231012	173300	26503820	5990	5990	5990	5990	0
178	20231012	173200	26503820	5990	5990	5990	5990	0
179	20231012	173100	26503820	5990	5990	5990	5990	0
180	20231012	173000	26503820	5990	5990	5990	5990	0
181	20231012	172900	26503820	5990	5990	5990	5990	0
182	20231012	172800	26503820	5990	5990	5990	5990	328
183	20231012	172700	26503820	5990	5990	5990	5990	0
184	20231012	172600	26503820	5990	5990	5990	5990	0
185	20231012	172500	26503820	5990	5990	5990	5990	0
186	20231012	172400	26503820	5990	5990	5990	5990	0
187	20231012	172300	26503820	5990	5990	5990	5990	0
188	20231012	172200	26503820	5990	5990	5990	5990	0
189	20231012	172100	26503820	5990	5990	5990	5990	0
190	20231012	172000	26503820	5990	5990	5990	5990	0
191	20231012	171900	26503820	5990	5990	5990	5990	0
192	20231012	171800	26503820	5990	5990	5990	5990	0
193	20231012	171700	26503820	5990	5990	5990	5990	0
194	20231012	171600	26503820	5990	5990	5990	5990	0
195	20231012	171500	26503820	5990	5990	5990	5990	0
196	20231012	171400	26503820	5990	5990	5990	5990	0
197	20231012	171300	26503820	5990	5990	5990	5990	0
198	20231012	171200	26503820	5990	5990	5990	5990	0
199	20231012	171100	26503820	5990	5990	5990	5990	0
200	20231012	171000	26503820	5990	5990	5990	5990	0
201	20231012	170900	26503820	5990	5990	5990	5990	0
202	20231012	170800	26503820	5990	5990	5990	5990	0
203	20231012	170700	26503820	5990	5990	5990	5990	0
204	20231012	170600	26503820	5990	5990	5990	5990	0
205	20231012	170500	26503820	5990	5990	5990	5990	0
206	20231012	170400	26503820	5990	5990	5990	5990	0
207	20231012	170300	26503820	5990	5990	5990	5990	0
208	20231012	170200	26503820	5990	5990	5990	5990	0
209	20231012	170100	26503820	5990	5990	5990	5990	0
210	20231012	170000	26503820	5990	5990	5990	5990	0
211	20231012	165900	26503820	5990	5990	5990	5990	0
212	20231012	165800	26503820	5990	5990	5990	5990	328
213	20231012	165700	26503820	5990	5990	5990	5990	0
214	20231012	165600	26503820	5990	5990	5990	5990	0
215	20231012	165500	26503820	5990	5990	5990	5990	0
216	20231012	165400	26503820	5990	5990	5990	5990	0
217	20231012	165300	26503820	5990	5990	5990	5990	0
218	20231012	165200	26503820	5990	5990	5990	5990	0
219	20231012	165100	26503820	5990	5990	5990	5990	0
220	20231012	165000	26503820	5990	5990	5990	5990	0
221	20231012	164900	26503820	5990	5990	5990	5990	0
222	20231012	164800	26503820	5990	5990	5990	5990	0
223	20231012	164700	26503820	5990	5990	5990	5990	0
224	20231012	164600	26503820	5990	5990	5990	5990	0
225	20231012	164500	26503820	5990	5990	5990	5990	0
226	20231012	164400	26503820	5990	5990	5990	5990	0
227	20231012	164300	26503820	5990	5990	5990	5990	0
228	20231012	164200	26503820	5990	5990	5990	5990	0
229	20231012	164100	26503820	5990	5990	5990	5990	0
230	20231012	164000	26503820	5990	5990	5990	5990	0
231	20231012	163900	26503820	5990	5990	5990	5990	0
232	20231012	163800	26503820	5990	5990	5990	5990	0
233	20231012	163700	26503820	5990	5990	5990	5990	0
234	20231012	163600	26503820	5990	5990	5990	5990	0
235	20231012	163500	26503820	5990	5990	5990	5990	0
236	20231012	163400	26503820	5990	5990	5990	5990	0
237	20231012	163300	26503820	5990	5990	5990	5990	0
238	20231012	163200	26503820	5990	5990	5990	5990	0
239	20231012	163100	26503820	5990	5990	5990	5990	0
240	20231012	163000	26503820	5990	5990	5990	5990	0
241	20231012	162900	26503820	5990	5990	5990	5990	0
242	20231012	162800	26503820	5990	5990	5990	5990	328
243	20231012	162700	26503820	5990	5990	5990	5990	0
244	20231012	162600	26503820	5990	5990	5990	5990	0
245	20231012	162500	26503820	5990	5990	5990	5990	0
246	20231012	162400	26503820	5990	5990	5990	5990	0
247	20231012	162300	26503820	5990	5990	5990	5990	0
248	20231012	162200	26503820	5990	5990	5990	5990	0
249	20231012	162100	26503820	5990	5990	5990	5990	0
250	20231012	162000	26503820	5990	5990	5990	5990	0
251	20231012	161900	26503820	5990	5990	5990	5990	0
252	20231012	161800	26503820	5990	5990	5990	5990	0
253	20231012	161700	26503820	5990	5990	5990	5990	0
254	20231012	161600	26503820	5990	5990	5990	5990	0
255	20231012	161500	26503820	5990	5990	5990	5990	0
256	20231012	161400	26503820	5990	5990	5990	5990	0
257	20231012	161300	26503820	5990	5990	5990	5990	0
258	20231012	161200	26503820	5990	5990	5990	5990	0
259	20231012	161100	26503820	5990	5990	5990	5990	0
260	20231012	161000	26503820	5990	5990	5990	5990	0
261	20231012	160900	26503820	5990	5990	5990	5990	0
262	20231012	160800	26503820	5990	5990	5990	5990	0
263	20231012	160700	26503820	5990	5990	5990	5990	0
264	20231012	160600	26503820	5990	5990	5990	5990	0
265	20231012	160500	26503820	5990	5990	5990	5990	0
266	20231012	160400	26503820	5990	5990	5990	5990	0
267	20231012	160300	26503820	5990	5990	5990	5990	0
268	20231012	160200	26503820	5990	5990	5990	5990	0
269	20231012	160100	26503820	5990	5990	5990	5990	0
270	20231012	160000	26503820	5990	5990	5990	5990	0
271	20231012	155900	26503820	5990	5990	5990	5990	0
272	20231012	155800	26503820	5990	5990	5990	5990	328
273	20231012	155700	26503820	5990	5990	5990	5990	0
274	20231012	155600	26503820	5990	5990	5990	5990	0
275	20231012	155500	26503820	5990	5990	5990	5990	0
276	20231012	155400	26503820	5990	5990	5990	5990	0
277	20231012	155300	26503820	5990	5990	5990	5990	0
278	20231012	155200	26503820	5990	5990	5990	5990	0
279	20231012	155100	26503820	5990	5990	5990	5990	0
280	20231012	155000	26503820	5990	5990	5990	5990	0
281	20231012	154900	26503820	5990	5990	5990	5990	0
282	20231012	154800	26503820	5990	5990	5990	5990	0
283	20231012	154700	26503820	5990	5990	5990	5990	0
284	20231012	154600	26503820	5990	5990	5990	5990	0
285	20231012	154500	26503820	5990	5990	5990	5990	0
286	20231012	154400	26503820	5990	5990	5990	5990	0
287	20231012	154300	26503820	5990	5990	5990	5990	0
288	20231012	154200	26503820	5990	5990	5990	5990	0
289	20231012	154100	26503820	5990	5990	5990	5990	0
290	20231012	154000	26503820	5990	5990	5990	5990	0
291	20231012	153900	26503820	5990	5990	5990	5990	0
292	20231012	153800	26503820	5990	5990	5990	5990	0
293	20231012	153700	26503820	5990	5990	5990	5990	0
294	20231012	153600	26503820	5990	5990	5990	5990	0
295	20231012	153500	26503820	5990	5990	5990	5990	0
296	20231012	153400	26503820	5990	5990	5990	5990	0
297	20231012	153300	26503820	5990	5990	5990	5990	0
298	20231012	153200	26503820	5990	5990	5990	5990	0
299	20231012	153100	26503820	5990	5990	5990	5990	0
300	20231012	153000	26503820	5990	5990	5990	5990	328
301	20231012	152900	24539100	5990	5990	5990	5990	0
302	20231012	152800	24539100	5990	5990	5990	5990	0
303	20231012	152700	24539100	5990	5990	5990	5990	0
304	20231012	152600	24539100	5990	5990	5990	5990	0
305	20231012	152500	24539100	5990	5990	5990	5990	0
306	20231012	152400	24539100	5990	5990	5990	5990	0
307	20231012	152300	24539100	5990	5990	5990	5990	0
308	20231012	152200	24539100	5990	5990	5990	5990	0
309	20231012	152100	24539100	5990	5990	5990	5990	0
310	20231012	152000	24539100	5990	5990	5990	5990	0
311	20231012	151900	24539100	5990	5990	5990	5990	0
312	20231012	151800	24539100	5990	5990	5990	5990	0
313	20231012	151700	24539100	5990	5990	5990	5990	0
314	20231012	151600	24539100	5990	5990	5990	5990	0
315	20231012	151500	24539100	5990	5990	5990	5990	0
316	20231012	151400	24539100	5990	5990	5990	5990	0
317	20231012	151300	24539100	5990	5990	5990	5990	0
318	20231012	151200	24539100	5990	5990	5990	5990	0
319	20231012	151100	24539100	5990	5990	5990	5990	0
320	20231012	151000	24539100	5990	5990	5990	5990	0
321	20231012	150900	24539100	5990	5990	5990	5990	0
322	20231012	150800	24539100	5990	5990	5990	5990	0
323	20231012	150700	24539100	5990	5990	5990	5990	0
324	20231012	150600	24539100	5990	5990	5990	5990	0
325	20231012	150500	24539100	5990	5990	5990	5990	0
326	20231012	150400	24539100	5990	5990	5990	5990	0
327	20231012	150300	24539100	5990	5990	5990	5990	0
328	20231012	150200	24539100	5990	5990	5990	5990	34
329	20231012	150100	24335440	5990	5990	5990	5990	0
330	20231012	150000	24335440	5990	5990	5990	5990	16
331	20231012	145900	24239600	5960	5960	5960	5960	7
332	20231012	145800	24197880	5960	5960	5960	5960	0
333	20231012	145700	24197880	5960	5960	5960	5960	0
334	20231012	145600	24197880	5960	5960	5960	5960	0
335	20231012	145500	24197880	5960	5960	5960	5960	0
336	20231012	145400	24197880	5960	5960	5960	5960	2
337	20231012	145300	24185960	6000	6000	6000	6000	34
338	20231012	145200	23981960	5990	5990	5990	5990	0
339	20231012	145100	23981960	5990	5990	5990	5990	190
340	20231012	145000	22843860	5990	5990	5990	5990	0
341	20231012	144900	22843860	5990	5990	5990	5990	0
342	20231012	144800	22843860	5990	5990	5990	5990	0
343	20231012	144700	22843860	5990	5990	5990	5990	0
344	20231012	144600	22843860	5990	5990	5990	5990	0
345	20231012	144500	22843860	5990	5990	5990	5990	1
346	20231012	144400	22837870	5990	5990	5990	5990	34
347	20231012	144300	22634210	5960	5960	5960	5960	0
348	20231012	144200	22634210	5960	5960	5960	5960	0
349	20231012	144100	22634210	5960	5960	5960	5960	0
350	20231012	144000	22634210	5960	5990	5990	5960	85
351	20231012	143900	22126780	6000	6000	6000	6000	0
352	20231012	143800	22126780	6000	6000	6000	6000	0
353	20231012	143700	22126780	6000	6000	6000	6000	0
354	20231012	143600	22126780	6000	6000	6000	6000	0
355	20231012	143500	22126780	6000	6000	6000	6000	34
356	20231012	143400	21922780	6000	6000	6000	6000	0
357	20231012	143300	21922780	6000	6000	6000	6000	0
358	20231012	143200	21922780	6000	6000	6000	6000	0
359	20231012	143100	21922780	6000	6000	6000	6000	0
360	20231012	143000	21922780	6000	6000	6000	6000	0
361	20231012	142900	21922780	6000	6000	6000	6000	0
362	20231012	142800	21922780	6000	6000	6000	6000	0
363	20231012	142700	21922780	6000	6000	6000	6000	185
364	20231012	142600	20812780	6000	6000	6000	6000	34
365	20231012	142500	20608780	6000	6000	6000	6000	0
366	20231012	142400	20608780	6000	6000	6000	6000	30
367	20231012	142300	20428780	6000	6000	6000	6000	1
368	20231012	142200	20422780	6000	6000	6000	6000	0
369	20231012	142100	20422780	6000	6000	6000	6000	0
370	20231012	142000	20422780	6000	6000	6000	6000	0
371	20231012	141900	20422780	6000	6000	6000	6000	0
372	20231012	141800	20422780	6000	6000	6000	6000	0
373	20231012	141700	20422780	6000	6000	6000	6000	35
374	20231012	141600	20212780	6000	6000	6000	6000	0
375	20231012	141500	20212780	6000	6000	6000	6000	0
376	20231012	141400	20212780	6000	6000	6000	6000	0
377	20231012	141300	20212780	6000	6000	6000	6000	12
378	20231012	141200	20140780	6000	6000	6000	6000	0
379	20231012	141100	20140780	6000	6000	6000	6000	0
380	20231012	141000	20140780	6000	6000	6000	6000	0
381	20231012	140900	20140780	6000	6000	6000	6000	0
382	20231012	140800	20140780	6000	6000	6000	6000	35
383	20231012	140700	19930780	6000	6000	6000	6000	0
384	20231012	140600	19930780	6000	6000	6000	6000	0
385	20231012	140500	19930780	6000	6000	6000	6000	0
386	20231012	140400	19930780	6000	6000	6000	6000	0
387	20231012	140300	19930780	6000	6000	6000	6000	0
388	20231012	140200	19930780	6000	6000	6000	6000	0
389	20231012	140100	19930780	6000	6000	6000	6000	100
390	20231012	140000	19330780	6000	6000	6000	6000	0
391	20231012	135900	19330780	6000	6000	6000	6000	35
392	20231012	135800	19120780	6000	6000	6000	6000	0
393	20231012	135700	19120780	6000	6000	6000	6000	0
394	20231012	135600	19120780	6000	6000	6000	6000	0
395	20231012	135500	19120780	6000	6000	6000	6000	0
396	20231012	135400	19120780	6000	6000	6000	6000	0
397	20231012	135300	19120780	6000	6000	6000	6000	0
398	20231012	135200	19120780	6000	6000	6000	6000	0
399	20231012	135100	19120780	6000	6000	6000	6000	0
400	20231012	135000	19120780	6000	6000	6000	6000	35
401	20231012	134900	18910780	6000	6000	6000	6000	0
402	20231012	134800	18910780	6000	6000	6000	6000	0
403	20231012	134700	18910780	6000	6000	6000	6000	0
404	20231012	134600	18910780	6000	6000	6000	6000	0
405	20231012	134500	18910780	6000	6000	6000	6000	0
406	20231012	134400	18910780	6000	6000	6000	6000	0
407	20231012	134300	18910780	6000	6000	6000	6000	0
408	20231012	134200	18910780	6000	6000	6000	6000	0
409	20231012	134100	18910780	6000	6000	6000	6000	35
410	20231012	134000	18700780	6000	6000	6000	6000	0
411	20231012	133900	18700780	6000	6000	6000	6000	0
412	20231012	133800	18700780	6000	6000	6000	6000	100
413	20231012	133700	18100780	6000	6000	6000	6000	0
414	20231012	133600	18100780	6000	6000	6000	6000	0
415	20231012	133500	18100780	6000	6000	6000	6000	0
416	20231012	133400	18100780	6000	6000	6000	6000	0
417	20231012	133300	18100780	6000	6000	6000	6000	0
418	20231012	133200	18100780	6000	6000	6000	6000	0
419	20231012	133100	18100780	6000	6000	6000	6000	3
420	20231012	133000	18082780	6000	6000	6000	6000	0
421	20231012	132900	18082780	6000	6000	6000	6000	5
422	20231012	132800	18052780	5990	5990	5990	5990	0
423	20231012	132700	18052780	5990	5990	5990	5990	0
424	20231012	132600	18052780	5990	5990	5990	5990	0
425	20231012	132500	18052780	5990	5990	5990	5990	0
426	20231012	132400	18052780	5990	5990	5990	5990	0
427	20231012	132300	18052780	5990	5990	5990	5990	0
428	20231012	132200	18052780	5990	5990	5990	5990	0
429	20231012	132100	18052780	5990	5990	5990	5990	241
430	20231012	132000	16609190	5980	5980	5980	5980	0
431	20231012	131900	16609190	5980	5980	5980	5980	0
432	20231012	131800	16609190	5980	5980	5980	5980	0
433	20231012	131700	16609190	5980	5980	5980	5980	0
434	20231012	131600	16609190	5980	5980	5980	5980	0
435	20231012	131500	16609190	5980	5970	5980	5970	19
436	20231012	131400	16495590	5970	5970	5970	5970	0
437	20231012	131300	16495590	5970	5970	5970	5970	0
438	20231012	131200	16495590	5970	5970	5970	5970	0
439	20231012	131100	16495590	5970	5970	5970	5970	0
440	20231012	131000	16495590	5970	5970	5970	5970	0
441	20231012	130900	16495590	5970	5970	5970	5970	0
442	20231012	130800	16495590	5970	5970	5970	5970	0
443	20231012	130700	16495590	5970	5970	5970	5970	0
444	20231012	130600	16495590	5970	5970	5970	5970	0
445	20231012	130500	16495590	5970	5970	5970	5970	0
446	20231012	130400	16495590	5970	5970	5970	5970	0
447	20231012	130300	16495590	5970	5970	5970	5970	0
448	20231012	130200	16495590	5970	5970	5970	5970	0
449	20231012	130100	16495590	5970	5970	5970	5970	2
450	20231012	130000	16483650	5960	5960	5960	5960	0
451	20231012	125900	16483650	5960	5960	5960	5960	0
452	20231012	125800	16483650	5960	5960	5960	5960	0
453	20231012	125700	16483650	5960	5960	5960	5960	20
454	20231012	125600	16364450	5970	5970	5970	5970	0
455	20231012	125500	16364450	5970	5970	5970	5970	0
456	20231012	125400	16364450	5970	5970	5970	5970	0
457	20231012	125300	16364450	5970	5970	5970	5970	0
458	20231012	125200	16364450	5970	5970	5970	5970	200
459	20231012	125100	15170450	6000	6000	6000	6000	0
460	20231012	125000	15170450	6000	6000	6000	6000	0
461	20231012	124900	15170450	6000	6000	6000	6000	0
462	20231012	124800	15170450	6000	5980	6000	5980	3
463	20231012	124700	15152490	5980	5980	5980	5980	0
464	20231012	124600	15152490	5980	5980	5980	5980	0
465	20231012	124500	15152490	5980	5980	5980	5980	0
466	20231012	124400	15152490	5980	5980	5980	5980	0
467	20231012	124300	15152490	5980	5980	5980	5980	0
468	20231012	124200	15152490	5980	5980	5980	5980	0
469	20231012	124100	15152490	5980	5980	5980	5980	0
470	20231012	124000	15152490	5980	5980	5980	5980	0
471	20231012	123900	15152490	5980	5980	5980	5980	0
472	20231012	123800	15152490	5980	5980	5980	5980	0
473	20231012	123700	15152490	5980	5980	5980	5980	0
474	20231012	123600	15152490	5980	5980	5980	5980	0
475	20231012	123500	15152490	5980	5980	5980	5980	0
476	20231012	123400	15152490	5980	5980	5980	5980	0
477	20231012	123300	15152490	5980	5980	5980	5980	0
478	20231012	123200	15152490	5980	5980	5980	5980	0
479	20231012	123100	15152490	5980	5980	5980	5980	0
480	20231012	123000	15152490	5980	5980	5980	5980	0
481	20231012	122900	15152490	5980	5980	5980	5980	0
482	20231012	122800	15152490	5980	5980	5980	5980	0
483	20231012	122700	15152490	5980	5980	5980	5980	0
484	20231012	122600	15152490	5980	5980	5980	5980	0
485	20231012	122500	15152490	5980	5980	5980	5980	150
486	20231012	122400	14255490	5980	5980	5980	5980	0
487	20231012	122300	14255490	5980	5980	5980	5980	0
488	20231012	122200	14255490	5980	5980	5980	5980	0
489	20231012	122100	14255490	5980	5980	5980	5980	0
490	20231012	122000	14255490	5980	5980	5980	5980	0
491	20231012	121900	14255490	5980	5980	5980	5980	0
492	20231012	121800	14255490	5980	5980	5980	5980	2
493	20231012	121700	14243530	5950	5950	5950	5950	0
494	20231012	121600	14243530	5950	5950	5950	5950	1
495	20231012	121500	14237580	5970	5970	5970	5970	0
496	20231012	121400	14237580	5970	5970	5970	5970	0
497	20231012	121300	14237580	5970	5970	5970	5970	0
498	20231012	121200	14237580	5970	5970	5970	5970	0
499	20231012	121100	14237580	5970	5970	5970	5970	0
500	20231012	121000	14237580	5970	5970	5970	5970	0
501	20231012	120900	14237580	5970	5970	5970	5970	0
502	20231012	120800	14237580	5970	5970	5970	5970	0
503	20231012	120700	14237580	5970	5970	5970	5970	0
504	20231012	120600	14237580	5970	5970	5970	5970	0
505	20231012	120500	14237580	5970	5970	5970	5970	0
506	20231012	120400	14237580	5970	5970	5970	5970	0
507	20231012	120300	14237580	5970	5970	5970	5970	0
508	20231012	120200	14237580	5970	5970	5970	5970	0
509	20231012	120100	14237580	5970	5970	5970	5970	0
510	20231012	120000	14237580	5970	5970	5970	5970	0
511	20231012	115900	14237580	5970	5970	5970	5970	0
512	20231012	115800	14237580	5970	5970	5970	5970	0
513	20231012	115700	14237580	5970	5970	5970	5970	0
514	20231012	115600	14237580	5970	5970	5970	5970	100
515	20231012	115500	13640580	5970	5970	5970	5970	0
516	20231012	115400	13640580	5970	5970	5970	5970	0
517	20231012	115300	13640580	5970	5970	5970	5970	0
518	20231012	115200	13640580	5970	5970	5970	5970	0
519	20231012	115100	13640580	5970	5970	5970	5970	0
520	20231012	115000	13640580	5970	5970	5970	5970	0
521	20231012	114900	13640580	5970	5970	5970	5970	0
522	20231012	114800	13640580	5970	5970	5970	5970	0
523	20231012	114700	13640580	5970	5970	5970	5970	0
524	20231012	114600	13640580	5970	5970	5970	5970	0
525	20231012	114500	13640580	5970	5970	5970	5970	0
526	20231012	114400	13640580	5970	5970	5970	5970	0
527	20231012	114300	13640580	5970	5970	5970	5970	0
528	20231012	114200	13640580	5970	5970	5970	5970	0
529	20231012	114100	13640580	5970	5970	5970	5970	5
530	20231012	114000	13610730	5970	5970	5970	5970	0
531	20231012	113900	13610730	5970	5970	5970	5970	0
532	20231012	113800	13610730	5970	5970	5970	5970	0
533	20231012	113700	13610730	5970	5970	5970	5970	0
534	20231012	113600	13610730	5970	5980	5980	5970	6
535	20231012	113500	13574890	5970	5970	5970	5970	0
536	20231012	113400	13574890	5970	5970	5970	5970	0
537	20231012	113300	13574890	5970	5970	5970	5970	0
538	20231012	113200	13574890	5970	5970	5970	5970	0
539	20231012	113100	13574890	5970	5980	5980	5970	232
540	20231012	113000	12189800	5980	5980	5980	5980	0
541	20231012	112900	12189800	5980	5980	5980	5980	0
542	20231012	112800	12189800	5980	5980	5980	5980	0
543	20231012	112700	12189800	5980	5980	5980	5980	0
544	20231012	112600	12189800	5980	5980	5980	5980	0
545	20231012	112500	12189800	5980	5980	5980	5980	0
546	20231012	112400	12189800	5980	5980	5980	5980	0
547	20231012	112300	12189800	5980	5990	5990	5980	28
548	20231012	112200	12022350	5990	5990	5990	5990	0
549	20231012	112100	12022350	5990	5990	5990	5990	0
550	20231012	112000	12022350	5990	5990	5990	5990	0
551	20231012	111900	12022350	5990	5990	5990	5990	0
552	20231012	111800	12022350	5990	5990	5990	5990	0
553	20231012	111700	12022350	5990	5990	5990	5990	0
554	20231012	111600	12022350	5990	5990	5990	5990	217
555	20231012	111500	10722520	6000	6000	6000	6000	0
556	20231012	111400	10722520	6000	5990	6000	5990	14
557	20231012	111300	10638620	5990	5990	5990	5990	50
558	20231012	111200	10339120	6000	6000	6000	6000	0
559	20231012	111100	10339120	6000	6000	6000	6000	0
560	20231012	111000	10339120	6000	6000	6000	6000	1
561	20231012	110900	10333120	6000	6000	6000	6000	0
562	20231012	110800	10333120	6000	6000	6000	6000	0
563	20231012	110700	10333120	6000	6000	6000	6000	0
564	20231012	110600	10333120	6000	6000	6000	6000	0
565	20231012	110500	10333120	6000	6000	6000	6000	0
566	20231012	110400	10333120	6000	6000	6000	6000	1
567	20231012	110300	10327120	6000	6000	6000	6000	42
568	20231012	110200	10075120	6000	6000	6000	6000	0
569	20231012	110100	10075120	6000	6000	6000	6000	0
570	20231012	110000	10075120	6000	6000	6000	6000	0
571	20231012	105900	10075120	6000	6000	6000	6000	34
572	20231012	105800	9871120	6000	6000	6000	6000	3
573	20231012	105700	9853120	6000	6000	6000	6000	4
574	20231012	105600	9829120	6000	6000	6000	6000	0
575	20231012	105500	9829120	6000	6000	6000	6000	0
576	20231012	105400	9829120	6000	6000	6000	6000	0
577	20231012	105300	9829120	6000	6000	6000	6000	0
578	20231012	105200	9829120	6000	6000	6000	6000	1
579	20231012	105100	9823120	5990	5990	5990	5990	0
580	20231012	105000	9823120	5990	5990	5990	5990	0
581	20231012	104900	9823120	5990	5990	5990	5990	0
582	20231012	104800	9823120	5990	5990	5990	5990	0
583	20231012	104700	9823120	5990	5990	5990	5990	0
584	20231012	104600	9823120	5990	5990	5990	5990	0
585	20231012	104500	9823120	5990	5990	5990	5990	0
586	20231012	104400	9823120	5990	5990	5990	5990	20
587	20231012	104300	9703320	5990	5990	5990	5990	0
588	20231012	104200	9703320	5990	5990	5990	5990	0
589	20231012	104100	9703320	5990	5990	5990	5990	0
590	20231012	104000	9703320	5990	5990	5990	5990	0
591	20231012	103900	9703320	5990	5990	5990	5990	0
592	20231012	103800	9703320	5990	5990	5990	5990	0
593	20231012	103700	9703320	5990	5990	5990	5990	0
594	20231012	103600	9703320	5990	5990	5990	5990	0
595	20231012	103500	9703320	5990	5990	5990	5990	0
596	20231012	103400	9703320	5990	5990	5990	5990	0
597	20231012	103300	9703320	5990	5990	5990	5990	0
598	20231012	103200	9703320	5990	5990	5990	5990	5
599	20231012	103100	9673370	5990	5990	5990	5990	0
600	20231012	103000	9673370	5990	5990	5990	5990	0
601	20231012	102900	9673370	5990	5990	5990	5990	140
602	20231012	102800	8834770	5980	5980	5980	5980	70
603	20231012	102700	8416170	5980	5980	5980	5980	0
604	20231012	102600	8416170	5980	5980	5980	5980	0
605	20231012	102500	8416170	5980	5980	5980	5980	1
606	20231012	102400	8410190	5980	5980	5980	5980	0
607	20231012	102300	8410190	5980	5980	5980	5980	3
608	20231012	102200	8392250	5980	5980	5980	5980	0
609	20231012	102100	8392250	5980	5980	5980	5980	0
610	20231012	102000	8392250	5980	5980	5980	5980	1
611	20231012	101900	8386270	5950	5950	5950	5950	0
612	20231012	101800	8386270	5950	5950	5950	5950	0
613	20231012	101700	8386270	5950	5950	5950	5950	199
614	20231012	101600	7202220	5990	5990	5990	5990	0
615	20231012	101500	7202220	5990	5990	5990	5990	0
616	20231012	101400	7202220	5990	5990	5990	5990	0
617	20231012	101300	7202220	5990	5990	5990	5990	0
618	20231012	101200	7202220	5990	5990	5990	5990	0
619	20231012	101100	7202220	5990	5990	5990	5990	0
620	20231012	101000	7202220	5990	5990	5990	5990	0
621	20231012	100900	7202220	5990	5990	5990	5990	0
622	20231012	100800	7202220	5990	5990	5990	5990	0
623	20231012	100700	7202220	5990	5990	5990	5990	0
624	20231012	100600	7202220	5990	5990	5990	5990	0
625	20231012	100500	7202220	5990	5990	5990	5990	0
626	20231012	100400	7202220	5990	5990	5990	5990	0
627	20231012	100300	7202220	5990	5990	5990	5990	0
628	20231012	100200	7202220	5990	5990	5990	5990	1
629	20231012	100100	7196230	5970	5970	5970	5970	0
630	20231012	100000	7196230	5970	5980	5980	5970	4
631	20231012	095900	7172320	6000	6000	6000	6000	0
632	20231012	095800	7172320	6000	6000	6000	6000	0
633	20231012	095700	7172320	6000	6000	6000	6000	0
634	20231012	095600	7172320	6000	6000	6000	6000	2
635	20231012	095500	7160320	6000	6000	6000	6000	0
636	20231012	095400	7160320	6000	6000	6000	6000	91
637	20231012	095300	6614320	5990	5990	5990	5990	0
638	20231012	095200	6614320	5990	5990	5990	5990	56
639	20231012	095100	6278880	5990	5990	5990	5990	0
640	20231012	095000	6278880	5990	5990	5990	5990	0
641	20231012	094900	6278880	5990	5990	5990	5990	44
642	20231012	094800	6015320	5990	5990	5990	5990	0
643	20231012	094700	6015320	5990	5990	5990	5990	0
644	20231012	094600	6015320	5990	5990	5990	5990	0
645	20231012	094500	6015320	5990	5990	5990	5990	0
646	20231012	094400	6015320	5990	5990	5990	5990	0
647	20231012	094300	6015320	5990	5990	5990	5990	0
648	20231012	094200	6015320	5990	5990	5990	5990	0
649	20231012	094100	6015320	5990	5990	5990	5990	0
650	20231012	094000	6015320	5990	5990	5990	5990	0
651	20231012	093900	6015320	5990	5990	5990	5990	0
652	20231012	093800	6015320	5990	5990	5990	5990	0
653	20231012	093700	6015320	5990	5990	5990	5990	0
654	20231012	093600	6015320	5990	5990	5990	5990	0
655	20231012	093500	6015320	5990	5990	5990	5990	0
656	20231012	093400	6015320	5990	5990	5990	5990	1
657	20231012	093300	6009330	5990	5990	5990	5990	6
658	20231012	093200	5973390	6000	6000	6000	6000	0
659	20231012	093100	5973390	6000	6000	6000	6000	0
660	20231012	093000	5973390	6000	6000	6000	6000	30
661	20231012	092900	5793390	6000	6000	6000	6000	0
662	20231012	092800	5793390	6000	5990	6000	5990	171
663	20231012	092700	4767940	6000	6000	6000	6000	0
664	20231012	092600	4767940	6000	6000	6000	6000	0
665	20231012	092500	4767940	6000	6000	6000	6000	0
666	20231012	092400	4767940	6000	5960	6000	5960	500
667	20231012	092300	1776340	5960	5960	5960	5960	0
668	20231012	092200	1776340	5960	5960	5960	5960	0
669	20231012	092100	1776340	5960	5960	5960	5960	0
670	20231012	092000	1776340	5960	5960	5960	5960	0
671	20231012	091900	1776340	5960	5960	5960	5960	0
672	20231012	091800	1776340	5960	5960	5960	5960	1
673	20231012	091700	1770380	5950	5950	5950	5950	42
674	20231012	091600	1520480	5950	5950	5950	5950	10
675	20231012	091500	1460980	5950	5950	5950	5950	0
676	20231012	091400	1460980	5950	5950	5950	5950	0
677	20231012	091300	1460980	5950	5950	5950	5950	0
678	20231012	091200	1460980	5950	5950	5950	5950	0
679	20231012	091100	1460980	5950	5950	5950	5950	0
680	20231012	091000	1460980	5950	5950	5950	5950	30
681	20231012	090900	1282480	5940	5940	5940	5940	0
682	20231012	090800	1282480	5940	5940	5940	5940	0
683	20231012	090700	1282480	5940	5940	5940	5940	0
684	20231012	090600	1282480	5940	5940	5940	5940	10
685	20231012	090500	1223080	5940	5940	5940	5940	0
686	20231012	090400	1223080	5940	5940	5940	5900	4
687	20231012	090300	1199400	5930	5910	5930	5910	164
688	20231012	090200	230140	5910	5910	5910	5910	1
689	20231012	090100	224230	5910	5910	5910	5910	2
690	20231012	090000	212410	5910	5900	5910	5900	36