KissMeData/255440/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	203100	156931840	9100	9100	9100	9100	91
3	20231012	203000	156931840	9100	9100	9100	9100	0
4	20231012	202900	156931840	9100	9100	9100	9100	0
5	20231012	202800	156931840	9100	9100	9100	9100	0
6	20231012	202700	156931840	9100	9100	9100	9100	0
7	20231012	202600	156931840	9100	9100	9100	9100	0
8	20231012	202500	156931840	9100	9100	9100	9100	0
9	20231012	202400	156931840	9100	9100	9100	9100	0
10	20231012	202300	156931840	9100	9100	9100	9100	0
11	20231012	202200	156931840	9100	9100	9100	9100	0
12	20231012	202100	156931840	9100	9100	9100	9100	0
13	20231012	202000	156931840	9100	9100	9100	9100	0
14	20231012	201900	156931840	9100	9100	9100	9100	0
15	20231012	201800	156931840	9100	9100	9100	9100	0
16	20231012	201700	156931840	9100	9100	9100	9100	0
17	20231012	201600	156931840	9100	9100	9100	9100	0
18	20231012	201500	156931840	9100	9100	9100	9100	0
19	20231012	201400	156931840	9100	9100	9100	9100	0
20	20231012	201300	156931840	9100	9100	9100	9100	0
21	20231012	201200	156931840	9100	9100	9100	9100	0
22	20231012	201100	156931840	9100	9100	9100	9100	0
23	20231012	201000	156931840	9100	9100	9100	9100	0
24	20231012	200900	156931840	9100	9100	9100	9100	0
25	20231012	200800	156931840	9100	9100	9100	9100	0
26	20231012	200700	156931840	9100	9100	9100	9100	0
27	20231012	200600	156931840	9100	9100	9100	9100	0
28	20231012	200500	156931840	9100	9100	9100	9100	0
29	20231012	200400	156931840	9100	9100	9100	9100	0
30	20231012	200300	156931840	9100	9100	9100	9100	0
31	20231012	200200	156931840	9100	9100	9100	9100	0
32	20231012	200100	156931840	9100	9100	9100	9100	91
33	20231012	200000	156931840	9100	9100	9100	9100	0
34	20231012	195900	156931840	9100	9100	9100	9100	0
35	20231012	195800	156931840	9100	9100	9100	9100	0
36	20231012	195700	156931840	9100	9100	9100	9100	0
37	20231012	195600	156931840	9100	9100	9100	9100	0
38	20231012	195500	156931840	9100	9100	9100	9100	0
39	20231012	195400	156931840	9100	9100	9100	9100	0
40	20231012	195300	156931840	9100	9100	9100	9100	0
41	20231012	195200	156931840	9100	9100	9100	9100	0
42	20231012	195100	156931840	9100	9100	9100	9100	0
43	20231012	195000	156931840	9100	9100	9100	9100	0
44	20231012	194900	156931840	9100	9100	9100	9100	0
45	20231012	194800	156931840	9100	9100	9100	9100	0
46	20231012	194700	156931840	9100	9100	9100	9100	0
47	20231012	194600	156931840	9100	9100	9100	9100	0
48	20231012	194500	156931840	9100	9100	9100	9100	0
49	20231012	194400	156931840	9100	9100	9100	9100	0
50	20231012	194300	156931840	9100	9100	9100	9100	0
51	20231012	194200	156931840	9100	9100	9100	9100	0
52	20231012	194100	156931840	9100	9100	9100	9100	0
53	20231012	194000	156931840	9100	9100	9100	9100	0
54	20231012	193900	156931840	9100	9100	9100	9100	0
55	20231012	193800	156931840	9100	9100	9100	9100	0
56	20231012	193700	156931840	9100	9100	9100	9100	0
57	20231012	193600	156931840	9100	9100	9100	9100	0
58	20231012	193500	156931840	9100	9100	9100	9100	0
59	20231012	193400	156931840	9100	9100	9100	9100	0
60	20231012	193300	156931840	9100	9100	9100	9100	0
61	20231012	193200	156931840	9100	9100	9100	9100	0
62	20231012	193100	156931840	9100	9100	9100	9100	91
63	20231012	193000	156931840	9100	9100	9100	9100	0
64	20231012	192900	156931840	9100	9100	9100	9100	0
65	20231012	192800	156931840	9100	9100	9100	9100	0
66	20231012	192700	156931840	9100	9100	9100	9100	0
67	20231012	192600	156931840	9100	9100	9100	9100	0
68	20231012	192500	156931840	9100	9100	9100	9100	0
69	20231012	192400	156931840	9100	9100	9100	9100	0
70	20231012	192300	156931840	9100	9100	9100	9100	0
71	20231012	192200	156931840	9100	9100	9100	9100	0
72	20231012	192100	156931840	9100	9100	9100	9100	0
73	20231012	192000	156931840	9100	9100	9100	9100	0
74	20231012	191900	156931840	9100	9100	9100	9100	0
75	20231012	191800	156931840	9100	9100	9100	9100	0
76	20231012	191700	156931840	9100	9100	9100	9100	0
77	20231012	191600	156931840	9100	9100	9100	9100	0
78	20231012	191500	156931840	9100	9100	9100	9100	0
79	20231012	191400	156931840	9100	9100	9100	9100	0
80	20231012	191300	156931840	9100	9100	9100	9100	0
81	20231012	191200	156931840	9100	9100	9100	9100	0
82	20231012	191100	156931840	9100	9100	9100	9100	0
83	20231012	191000	156931840	9100	9100	9100	9100	0
84	20231012	190900	156931840	9100	9100	9100	9100	0
85	20231012	190800	156931840	9100	9100	9100	9100	0
86	20231012	190700	156931840	9100	9100	9100	9100	0
87	20231012	190600	156931840	9100	9100	9100	9100	0
88	20231012	190500	156931840	9100	9100	9100	9100	0
89	20231012	190400	156931840	9100	9100	9100	9100	0
90	20231012	190300	156931840	9100	9100	9100	9100	0
91	20231012	190200	156931840	9100	9100	9100	9100	0
92	20231012	190100	156931840	9100	9100	9100	9100	91
93	20231012	190000	156931840	9100	9100	9100	9100	0
94	20231012	185900	156931840	9100	9100	9100	9100	0
95	20231012	185800	156931840	9100	9100	9100	9100	0
96	20231012	185700	156931840	9100	9100	9100	9100	0
97	20231012	185600	156931840	9100	9100	9100	9100	0
98	20231012	185500	156931840	9100	9100	9100	9100	0
99	20231012	185400	156931840	9100	9100	9100	9100	0
100	20231012	185300	156931840	9100	9100	9100	9100	0
101	20231012	185200	156931840	9100	9100	9100	9100	0
102	20231012	185100	156931840	9100	9100	9100	9100	0
103	20231012	185000	156931840	9100	9100	9100	9100	0
104	20231012	184900	156931840	9100	9100	9100	9100	0
105	20231012	184800	156931840	9100	9100	9100	9100	0
106	20231012	184700	156931840	9100	9100	9100	9100	0
107	20231012	184600	156931840	9100	9100	9100	9100	0
108	20231012	184500	156931840	9100	9100	9100	9100	0
109	20231012	184400	156931840	9100	9100	9100	9100	0
110	20231012	184300	156931840	9100	9100	9100	9100	0
111	20231012	184200	156931840	9100	9100	9100	9100	0
112	20231012	184100	156931840	9100	9100	9100	9100	0
113	20231012	184000	156931840	9100	9100	9100	9100	0
114	20231012	183900	156931840	9100	9100	9100	9100	0
115	20231012	183800	156931840	9100	9100	9100	9100	0
116	20231012	183700	156931840	9100	9100	9100	9100	0
117	20231012	183600	156931840	9100	9100	9100	9100	0
118	20231012	183500	156931840	9100	9100	9100	9100	0
119	20231012	183400	156931840	9100	9100	9100	9100	0
120	20231012	183300	156931840	9100	9100	9100	9100	0
121	20231012	183200	156931840	9100	9100	9100	9100	0
122	20231012	183100	156931840	9100	9100	9100	9100	91
123	20231012	183000	156931840	9100	9100	9100	9100	0
124	20231012	182900	156931840	9100	9100	9100	9100	0
125	20231012	182800	156931840	9100	9100	9100	9100	0
126	20231012	182700	156931840	9100	9100	9100	9100	0
127	20231012	182600	156931840	9100	9100	9100	9100	0
128	20231012	182500	156931840	9100	9100	9100	9100	0
129	20231012	182400	156931840	9100	9100	9100	9100	0
130	20231012	182300	156931840	9100	9100	9100	9100	0
131	20231012	182200	156931840	9100	9100	9100	9100	0
132	20231012	182100	156931840	9100	9100	9100	9100	0
133	20231012	182000	156931840	9100	9100	9100	9100	0
134	20231012	181900	156931840	9100	9100	9100	9100	0
135	20231012	181800	156931840	9100	9100	9100	9100	0
136	20231012	181700	156931840	9100	9100	9100	9100	0
137	20231012	181600	156931840	9100	9100	9100	9100	0
138	20231012	181500	156931840	9100	9100	9100	9100	0
139	20231012	181400	156931840	9100	9100	9100	9100	0
140	20231012	181300	156931840	9100	9100	9100	9100	0
141	20231012	181200	156931840	9100	9100	9100	9100	0
142	20231012	181100	156931840	9100	9100	9100	9100	0
143	20231012	181000	156931840	9100	9100	9100	9100	0
144	20231012	180900	156931840	9100	9100	9100	9100	0
145	20231012	180800	156931840	9100	9100	9100	9100	0
146	20231012	180700	156931840	9100	9100	9100	9100	0
147	20231012	180600	156931840	9100	9100	9100	9100	0
148	20231012	180500	156931840	9100	9100	9100	9100	0
149	20231012	180400	156931840	9100	9100	9100	9100	0
150	20231012	180300	156931840	9100	9100	9100	9100	0
151	20231012	180200	156931840	9100	9100	9100	9100	0
152	20231012	180100	156931840	9100	9100	9100	9100	91
153	20231012	180000	156931840	9100	9100	9100	9100	0
154	20231012	175900	156931840	9100	9100	9100	9100	0
155	20231012	175800	156931840	9100	9100	9100	9100	0
156	20231012	175700	156931840	9100	9100	9100	9100	0
157	20231012	175600	156931840	9100	9100	9100	9100	0
158	20231012	175500	156931840	9100	9100	9100	9100	0
159	20231012	175400	156931840	9100	9100	9100	9100	0
160	20231012	175300	156931840	9100	9100	9100	9100	0
161	20231012	175200	156931840	9100	9100	9100	9100	0
162	20231012	175100	156931840	9100	9100	9100	9100	0
163	20231012	175000	156931840	9100	9100	9100	9100	0
164	20231012	174900	156931840	9100	9100	9100	9100	0
165	20231012	174800	156931840	9100	9100	9100	9100	0
166	20231012	174700	156931840	9100	9100	9100	9100	0
167	20231012	174600	156931840	9100	9100	9100	9100	0
168	20231012	174500	156931840	9100	9100	9100	9100	0
169	20231012	174400	156931840	9100	9100	9100	9100	0
170	20231012	174300	156931840	9100	9100	9100	9100	0
171	20231012	174200	156931840	9100	9100	9100	9100	0
172	20231012	174100	156931840	9100	9100	9100	9100	0
173	20231012	174000	156931840	9100	9100	9100	9100	0
174	20231012	173900	156931840	9100	9100	9100	9100	0
175	20231012	173800	156931840	9100	9100	9100	9100	0
176	20231012	173700	156931840	9100	9100	9100	9100	0
177	20231012	173600	156931840	9100	9100	9100	9100	0
178	20231012	173500	156931840	9100	9100	9100	9100	0
179	20231012	173400	156931840	9100	9100	9100	9100	0
180	20231012	173300	156931840	9100	9100	9100	9100	0
181	20231012	173200	156931840	9100	9100	9100	9100	0
182	20231012	173100	156931840	9100	9100	9100	9100	91
183	20231012	173000	156931840	9100	9100	9100	9100	0
184	20231012	172900	156931840	9100	9100	9100	9100	0
185	20231012	172800	156931840	9100	9100	9100	9100	0
186	20231012	172700	156931840	9100	9100	9100	9100	0
187	20231012	172600	156931840	9100	9100	9100	9100	0
188	20231012	172500	156931840	9100	9100	9100	9100	0
189	20231012	172400	156931840	9100	9100	9100	9100	0
190	20231012	172300	156931840	9100	9100	9100	9100	0
191	20231012	172200	156931840	9100	9100	9100	9100	0
192	20231012	172100	156931840	9100	9100	9100	9100	0
193	20231012	172000	156931840	9100	9100	9100	9100	0
194	20231012	171900	156931840	9100	9100	9100	9100	0
195	20231012	171800	156931840	9100	9100	9100	9100	0
196	20231012	171700	156931840	9100	9100	9100	9100	0
197	20231012	171600	156931840	9100	9100	9100	9100	0
198	20231012	171500	156931840	9100	9100	9100	9100	0
199	20231012	171400	156931840	9100	9100	9100	9100	0
200	20231012	171300	156931840	9100	9100	9100	9100	0
201	20231012	171200	156931840	9100	9100	9100	9100	0
202	20231012	171100	156931840	9100	9100	9100	9100	0
203	20231012	171000	156931840	9100	9100	9100	9100	0
204	20231012	170900	156931840	9100	9100	9100	9100	0
205	20231012	170800	156931840	9100	9100	9100	9100	0
206	20231012	170700	156931840	9100	9100	9100	9100	0
207	20231012	170600	156931840	9100	9100	9100	9100	0
208	20231012	170500	156931840	9100	9100	9100	9100	0
209	20231012	170400	156931840	9100	9100	9100	9100	0
210	20231012	170300	156931840	9100	9100	9100	9100	0
211	20231012	170200	156931840	9100	9100	9100	9100	0
212	20231012	170100	156931840	9100	9100	9100	9100	91
213	20231012	170000	156931840	9100	9100	9100	9100	0
214	20231012	165900	156931840	9100	9100	9100	9100	0
215	20231012	165800	156931840	9100	9100	9100	9100	0
216	20231012	165700	156931840	9100	9100	9100	9100	0
217	20231012	165600	156931840	9100	9100	9100	9100	0
218	20231012	165500	156931840	9100	9100	9100	9100	0
219	20231012	165400	156931840	9100	9100	9100	9100	0
220	20231012	165300	156931840	9100	9100	9100	9100	0
221	20231012	165200	156931840	9100	9100	9100	9100	0
222	20231012	165100	156931840	9100	9100	9100	9100	0
223	20231012	165000	156931840	9100	9100	9100	9100	0
224	20231012	164900	156931840	9100	9100	9100	9100	0
225	20231012	164800	156931840	9100	9100	9100	9100	0
226	20231012	164700	156931840	9100	9100	9100	9100	0
227	20231012	164600	156931840	9100	9100	9100	9100	0
228	20231012	164500	156931840	9100	9100	9100	9100	0
229	20231012	164400	156931840	9100	9100	9100	9100	0
230	20231012	164300	156931840	9100	9100	9100	9100	0
231	20231012	164200	156931840	9100	9100	9100	9100	0
232	20231012	164100	156931840	9100	9100	9100	9100	0
233	20231012	164000	156931840	9100	9100	9100	9100	0
234	20231012	163900	156931840	9100	9100	9100	9100	0
235	20231012	163800	156931840	9100	9100	9100	9100	0
236	20231012	163700	156931840	9100	9100	9100	9100	0
237	20231012	163600	156931840	9100	9100	9100	9100	0
238	20231012	163500	156931840	9100	9100	9100	9100	0
239	20231012	163400	156931840	9100	9100	9100	9100	0
240	20231012	163300	156931840	9100	9100	9100	9100	0
241	20231012	163200	156931840	9100	9100	9100	9100	0
242	20231012	163100	156931840	9100	9100	9100	9100	91
243	20231012	163000	156931840	9100	9100	9100	9100	0
244	20231012	162900	156931840	9100	9100	9100	9100	0
245	20231012	162800	156931840	9100	9100	9100	9100	0
246	20231012	162700	156931840	9100	9100	9100	9100	0
247	20231012	162600	156931840	9100	9100	9100	9100	0
248	20231012	162500	156931840	9100	9100	9100	9100	0
249	20231012	162400	156931840	9100	9100	9100	9100	0
250	20231012	162300	156931840	9100	9100	9100	9100	0
251	20231012	162200	156931840	9100	9100	9100	9100	0
252	20231012	162100	156931840	9100	9100	9100	9100	0
253	20231012	162000	156931840	9100	9100	9100	9100	0
254	20231012	161900	156931840	9100	9100	9100	9100	0
255	20231012	161800	156931840	9100	9100	9100	9100	0
256	20231012	161700	156931840	9100	9100	9100	9100	0
257	20231012	161600	156931840	9100	9100	9100	9100	0
258	20231012	161500	156931840	9100	9100	9100	9100	0
259	20231012	161400	156931840	9100	9100	9100	9100	0
260	20231012	161300	156931840	9100	9100	9100	9100	0
261	20231012	161200	156931840	9100	9100	9100	9100	0
262	20231012	161100	156931840	9100	9100	9100	9100	0
263	20231012	161000	156931840	9100	9100	9100	9100	0
264	20231012	160900	156931840	9100	9100	9100	9100	0
265	20231012	160800	156931840	9100	9100	9100	9100	0
266	20231012	160700	156931840	9100	9100	9100	9100	0
267	20231012	160600	156931840	9100	9100	9100	9100	0
268	20231012	160500	156931840	9100	9100	9100	9100	0
269	20231012	160400	156931840	9100	9100	9100	9100	0
270	20231012	160300	156931840	9100	9100	9100	9100	0
271	20231012	160200	156931840	9100	9100	9100	9100	0
272	20231012	160100	156931840	9100	9100	9100	9100	91
273	20231012	160000	156931840	9100	9100	9100	9100	0
274	20231012	155900	156931840	9100	9100	9100	9100	0
275	20231012	155800	156931840	9100	9100	9100	9100	0
276	20231012	155700	156931840	9100	9100	9100	9100	0
277	20231012	155600	156931840	9100	9100	9100	9100	0
278	20231012	155500	156931840	9100	9100	9100	9100	0
279	20231012	155400	156931840	9100	9100	9100	9100	0
280	20231012	155300	156931840	9100	9100	9100	9100	0
281	20231012	155200	156931840	9100	9100	9100	9100	0
282	20231012	155100	156931840	9100	9100	9100	9100	0
283	20231012	155000	156931840	9100	9100	9100	9100	0
284	20231012	154900	156931840	9100	9100	9100	9100	0
285	20231012	154800	156931840	9100	9100	9100	9100	0
286	20231012	154700	156931840	9100	9100	9100	9100	0
287	20231012	154600	156931840	9100	9100	9100	9100	0
288	20231012	154500	156931840	9100	9100	9100	9100	0
289	20231012	154400	156931840	9100	9100	9100	9100	0
290	20231012	154300	156931840	9100	9100	9100	9100	0
291	20231012	154200	156931840	9100	9100	9100	9100	0
292	20231012	154100	156931840	9100	9100	9100	9100	0
293	20231012	154000	156931840	9100	9100	9100	9100	0
294	20231012	153900	156931840	9100	9100	9100	9100	0
295	20231012	153800	156931840	9100	9100	9100	9100	0
296	20231012	153700	156931840	9100	9100	9100	9100	0
297	20231012	153600	156931840	9100	9100	9100	9100	0
298	20231012	153500	156931840	9100	9100	9100	9100	0
299	20231012	153400	156931840	9100	9100	9100	9100	0
300	20231012	153300	156931840	9100	9100	9100	9100	0
301	20231012	153200	156931840	9100	9100	9100	9100	0
302	20231012	153100	156931840	9100	9100	9100	9100	91
303	20231012	153000	156931840	9100	9100	9100	9100	91
304	20231012	152900	156103740	9100	9100	9100	9100	0
305	20231012	152800	156103740	9100	9100	9100	9100	0
306	20231012	152700	156103740	9100	9100	9100	9100	0
307	20231012	152600	156103740	9100	9100	9100	9100	0
308	20231012	152500	156103740	9100	9100	9100	9100	0
309	20231012	152400	156103740	9100	9100	9100	9100	0
310	20231012	152300	156103740	9100	9100	9100	9100	0
311	20231012	152200	156103740	9100	9100	9100	9100	0
312	20231012	152100	156103740	9100	9100	9100	9100	0
313	20231012	152000	156103740	9100	9100	9100	9100	0
314	20231012	151900	156103740	9100	9100	9100	9100	54
315	20231012	151800	155612340	9100	9100	9100	9100	26
316	20231012	151700	155375740	9100	9100	9100	9100	20
317	20231012	151600	155193740	9100	9100	9100	9100	0
318	20231012	151500	155193740	9100	9100	9100	9100	0
319	20231012	151400	155193740	9100	9100	9100	9100	0
320	20231012	151300	155193740	9100	9100	9100	9100	0
321	20231012	151200	155193740	9100	9100	9100	9100	0
322	20231012	151100	155193740	9100	9100	9100	9100	3
323	20231012	151000	155166440	9100	9100	9100	9100	10
324	20231012	150900	155075440	9120	9120	9120	9120	0
325	20231012	150800	155075440	9120	9120	9120	9120	0
326	20231012	150700	155075440	9120	9120	9120	9120	0
327	20231012	150600	155075440	9120	9120	9120	9120	0
328	20231012	150500	155075440	9120	9120	9120	9120	0
329	20231012	150400	155075440	9120	9120	9120	9120	0
330	20231012	150300	155075440	9120	9120	9120	9120	0
331	20231012	150200	155075440	9120	9120	9120	9120	0
332	20231012	150100	155075440	9120	9120	9120	9120	0
333	20231012	150000	155075440	9120	9120	9120	9120	0
334	20231012	145900	155075440	9120	9120	9120	9120	0
335	20231012	145800	155075440	9120	9120	9120	9120	0
336	20231012	145700	155075440	9120	9120	9120	9120	0
337	20231012	145600	155075440	9120	9120	9120	9120	0
338	20231012	145500	155075440	9120	9120	9120	9120	0
339	20231012	145400	155075440	9120	9120	9120	9120	40
340	20231012	145300	154710640	9120	9120	9120	9120	0
341	20231012	145200	154710640	9120	9120	9120	9120	0
342	20231012	145100	154710640	9120	9120	9120	9120	0
343	20231012	145000	154710640	9120	9120	9120	9120	0
344	20231012	144900	154710640	9120	9120	9120	9120	0
345	20231012	144800	154710640	9120	9120	9120	9120	20
346	20231012	144700	154528240	9120	9120	9120	9120	0
347	20231012	144600	154528240	9120	9120	9120	9120	0
348	20231012	144500	154528240	9120	9120	9120	9120	0
349	20231012	144400	154528240	9120	9120	9120	9120	0
350	20231012	144300	154528240	9120	9120	9120	9120	0
351	20231012	144200	154528240	9120	9120	9120	9120	0
352	20231012	144100	154528240	9120	9120	9120	9120	0
353	20231012	144000	154528240	9120	9090	9120	9090	31
354	20231012	143900	154246120	9090	9090	9090	9090	0
355	20231012	143800	154246120	9090	9090	9090	9090	0
356	20231012	143700	154246120	9090	9090	9090	9090	0
357	20231012	143600	154246120	9090	9090	9090	9090	0
358	20231012	143500	154246120	9090	9090	9090	9090	4
359	20231012	143400	154209760	9080	9080	9080	9080	0
360	20231012	143300	154209760	9080	9080	9080	9080	0
361	20231012	143200	154209760	9080	9080	9080	9080	0
362	20231012	143100	154209760	9080	9080	9080	9080	0
363	20231012	143000	154209760	9080	9080	9080	9080	0
364	20231012	142900	154209760	9080	9080	9080	9080	0
365	20231012	142800	154209760	9080	9080	9080	9080	0
366	20231012	142700	154209760	9080	9080	9080	9080	0
367	20231012	142600	154209760	9080	9080	9080	9080	0
368	20231012	142500	154209760	9080	9080	9080	9080	0
369	20231012	142400	154209760	9080	9080	9080	9080	0
370	20231012	142300	154209760	9080	9080	9080	9080	0
371	20231012	142200	154209760	9080	9080	9080	9080	0
372	20231012	142100	154209760	9080	9080	9080	9080	0
373	20231012	142000	154209760	9080	9080	9080	9080	0
374	20231012	141900	154209760	9080	9080	9080	9080	0
375	20231012	141800	154209760	9080	9080	9080	9080	5
376	20231012	141700	154164360	9080	9080	9080	9080	0
377	20231012	141600	154164360	9080	9080	9080	9080	0
378	20231012	141500	154164360	9080	9080	9080	9080	0
379	20231012	141400	154164360	9080	9080	9080	9080	0
380	20231012	141300	154164360	9080	9080	9080	9080	0
381	20231012	141200	154164360	9080	9080	9080	9080	0
382	20231012	141100	154164360	9080	9080	9080	9080	0
383	20231012	141000	154164360	9080	9080	9080	9080	0
384	20231012	140900	154164360	9080	9080	9080	9080	0
385	20231012	140800	154164360	9080	9080	9080	9080	31
386	20231012	140700	153882880	9080	9080	9080	9080	0
387	20231012	140600	153882880	9080	9080	9080	9080	0
388	20231012	140500	153882880	9080	9120	9130	9080	259
389	20231012	140400	151522080	9130	9130	9130	9130	0
390	20231012	140300	151522080	9130	9130	9130	9130	0
391	20231012	140200	151522080	9130	9130	9130	9130	0
392	20231012	140100	151522080	9130	9130	9130	9130	0
393	20231012	140000	151522080	9130	9130	9130	9130	0
394	20231012	135900	151522080	9130	9130	9130	9130	1
395	20231012	135800	151512950	9120	9120	9120	9120	1
396	20231012	135700	151503830	9080	9080	9080	9080	0
397	20231012	135600	151503830	9080	9080	9080	9080	0
398	20231012	135500	151503830	9080	9080	9080	9080	0
399	20231012	135400	151503830	9080	9080	9080	9080	0
400	20231012	135300	151503830	9080	9080	9080	9080	0
401	20231012	135200	151503830	9080	9080	9080	9080	0
402	20231012	135100	151503830	9080	9080	9080	9080	2
403	20231012	135000	151485670	9080	9080	9080	9080	0
404	20231012	134900	151485670	9080	9080	9080	9080	0
405	20231012	134800	151485670	9080	9080	9080	9080	0
406	20231012	134700	151485670	9080	9080	9080	9080	0
407	20231012	134600	151485670	9080	9080	9080	9080	0
408	20231012	134500	151485670	9080	9080	9080	9080	0
409	20231012	134400	151485670	9080	9080	9080	9080	0
410	20231012	134300	151485670	9080	9080	9080	9080	0
411	20231012	134200	151485670	9080	9080	9080	9080	0
412	20231012	134100	151485670	9080	9080	9080	9080	0
413	20231012	134000	151485670	9080	9080	9080	9080	5
414	20231012	133900	151440270	9080	9080	9080	9080	0
415	20231012	133800	151440270	9080	9080	9080	9080	0
416	20231012	133700	151440270	9080	9080	9080	9080	0
417	20231012	133600	151440270	9080	9080	9080	9080	0
418	20231012	133500	151440270	9080	9080	9080	9080	2
419	20231012	133400	151422110	9090	9090	9090	9090	0
420	20231012	133300	151422110	9090	9090	9090	9090	0
421	20231012	133200	151422110	9090	9090	9090	9090	0
422	20231012	133100	151422110	9090	9090	9090	9090	1
423	20231012	133000	151413020	9090	9090	9090	9090	199
424	20231012	132900	149604110	9090	9090	9090	9090	0
425	20231012	132800	149604110	9090	9090	9090	9090	0
426	20231012	132700	149604110	9090	9090	9090	9090	0
427	20231012	132600	149604110	9090	9090	9090	9090	0
428	20231012	132500	149604110	9090	9090	9090	9090	0
429	20231012	132400	149604110	9090	9090	9090	9090	0
430	20231012	132300	149604110	9090	9090	9090	9090	0
431	20231012	132200	149604110	9090	9090	9090	9090	0
432	20231012	132100	149604110	9090	9090	9090	9090	1
433	20231012	132000	149595020	9150	9150	9150	9150	0
434	20231012	131900	149595020	9150	9150	9150	9150	0
435	20231012	131800	149595020	9150	9150	9150	9150	0
436	20231012	131700	149595020	9150	9150	9150	9150	0
437	20231012	131600	149595020	9150	9150	9150	9150	0
438	20231012	131500	149595020	9150	9150	9150	9150	0
439	20231012	131400	149595020	9150	9150	9150	9150	0
440	20231012	131300	149595020	9150	9150	9150	9150	0
441	20231012	131200	149595020	9150	9150	9150	9150	0
442	20231012	131100	149595020	9150	9150	9150	9150	0
443	20231012	131000	149595020	9150	9150	9150	9150	0
444	20231012	130900	149595020	9150	9150	9150	9150	0
445	20231012	130800	149595020	9150	9150	9150	9150	0
446	20231012	130700	149595020	9150	9150	9150	9150	0
447	20231012	130600	149595020	9150	9150	9150	9150	0
448	20231012	130500	149595020	9150	9150	9150	9150	1
449	20231012	130400	149585870	9150	9150	9150	9150	3
450	20231012	130300	149558420	9070	9070	9070	9070	0
451	20231012	130200	149558420	9070	9070	9070	9070	0
452	20231012	130100	149558420	9070	9070	9070	9070	0
453	20231012	130000	149558420	9070	9070	9070	9070	0
454	20231012	125900	149558420	9070	9070	9070	9070	0
455	20231012	125800	149558420	9070	9090	9090	9070	267
456	20231012	125700	147136010	9090	9090	9090	9090	0
457	20231012	125600	147136010	9090	9090	9090	9090	0
458	20231012	125500	147136010	9090	9090	9090	9090	1
459	20231012	125400	147126920	9150	9150	9150	9150	0
460	20231012	125300	147126920	9150	9150	9150	9150	10
461	20231012	125200	147035420	9160	9160	9160	9160	0
462	20231012	125100	147035420	9160	9160	9160	9160	0
463	20231012	125000	147035420	9160	9160	9160	9160	0
464	20231012	124900	147035420	9160	9160	9160	9160	0
465	20231012	124800	147035420	9160	9160	9160	9160	0
466	20231012	124700	147035420	9160	9160	9160	9160	0
467	20231012	124600	147035420	9160	9160	9160	9160	0
468	20231012	124500	147035420	9160	9160	9160	9160	0
469	20231012	124400	147035420	9160	9160	9160	9160	0
470	20231012	124300	147035420	9160	9160	9160	9160	0
471	20231012	124200	147035420	9160	9160	9160	9160	19
472	20231012	124100	146861380	9160	9160	9160	9160	8
473	20231012	124000	146788100	9090	9090	9090	9090	0
474	20231012	123900	146788100	9090	9090	9090	9090	0
475	20231012	123800	146788100	9090	9090	9090	9090	0
476	20231012	123700	146788100	9090	9090	9090	9090	0
477	20231012	123600	146788100	9090	9090	9090	9090	0
478	20231012	123500	146788100	9090	9090	9090	9090	21
479	20231012	123400	146597210	9160	9160	9160	9160	0
480	20231012	123300	146597210	9160	9160	9160	9160	0
481	20231012	123200	146597210	9160	9160	9160	9160	0
482	20231012	123100	146597210	9160	9160	9160	9160	0
483	20231012	123000	146597210	9160	9160	9160	9160	0
484	20231012	122900	146597210	9160	9160	9160	9160	0
485	20231012	122800	146597210	9160	9160	9160	9160	0
486	20231012	122700	146597210	9160	9160	9160	9160	0
487	20231012	122600	146597210	9160	9160	9160	9160	0
488	20231012	122500	146597210	9160	9160	9160	9160	0
489	20231012	122400	146597210	9160	9160	9160	9160	0
490	20231012	122300	146597210	9160	9160	9160	9160	0
491	20231012	122200	146597210	9160	9160	9160	9160	0
492	20231012	122100	146597210	9160	9160	9160	9160	0
493	20231012	122000	146597210	9160	9160	9160	9160	0
494	20231012	121900	146597210	9160	9160	9160	9160	1
495	20231012	121800	146588050	9110	9110	9110	9110	0
496	20231012	121700	146588050	9110	9110	9110	9110	0
497	20231012	121600	146588050	9110	9110	9110	9110	0
498	20231012	121500	146588050	9110	9110	9110	9110	0
499	20231012	121400	146588050	9110	9110	9110	9110	0
500	20231012	121300	146588050	9110	9110	9110	9110	0
501	20231012	121200	146588050	9110	9110	9110	9110	0
502	20231012	121100	146588050	9110	9110	9110	9110	0
503	20231012	121000	146588050	9110	9110	9110	9110	0
504	20231012	120900	146588050	9110	9110	9110	9110	0
505	20231012	120800	146588050	9110	9110	9110	9110	306
506	20231012	120700	143800390	9180	9180	9180	9180	0
507	20231012	120600	143800390	9180	9180	9180	9180	0
508	20231012	120500	143800390	9180	9180	9180	9180	0
509	20231012	120400	143800390	9180	9180	9180	9180	0
510	20231012	120300	143800390	9180	9180	9180	9180	0
511	20231012	120200	143800390	9180	9180	9180	9180	0
512	20231012	120100	143800390	9180	9180	9180	9180	0
513	20231012	120000	143800390	9180	9180	9180	9180	0
514	20231012	115900	143800390	9180	9180	9180	9180	3
515	20231012	115800	143772850	9090	9090	9090	9090	0
516	20231012	115700	143772850	9090	9090	9090	9090	0
517	20231012	115600	143772850	9090	9090	9090	9090	0
518	20231012	115500	143772850	9090	9170	9170	9090	120
519	20231012	115400	142681650	9200	9200	9200	9200	0
520	20231012	115300	142681650	9200	9200	9200	9200	0
521	20231012	115200	142681650	9200	9160	9200	9160	11
522	20231012	115100	142580520	9200	9200	9200	9200	0
523	20231012	115000	142580520	9200	9200	9200	9200	0
524	20231012	114900	142580520	9200	9200	9200	9200	90
525	20231012	114800	141752520	9220	9210	9220	9160	27
526	20231012	114700	141503920	9210	9210	9250	9210	629
527	20231012	114600	135695480	9160	9120	9220	9120	1262
528	20231012	114500	124117070	9120	9120	9120	9120	13
529	20231012	114400	123998510	9100	9100	9100	9100	0
530	20231012	114300	123998510	9100	9100	9100	9100	0
531	20231012	114200	123998510	9100	9100	9100	9100	4
532	20231012	114100	123962110	9100	9100	9100	9100	0
533	20231012	114000	123962110	9100	9100	9100	9100	0
534	20231012	113900	123962110	9100	9100	9100	9100	0
535	20231012	113800	123962110	9100	9100	9100	9100	0
536	20231012	113700	123962110	9100	9100	9100	9100	0
537	20231012	113600	123962110	9100	9100	9100	9100	0
538	20231012	113500	123962110	9100	9100	9100	9100	0
539	20231012	113400	123962110	9100	9100	9100	9100	0
540	20231012	113300	123962110	9100	9100	9100	9100	0
541	20231012	113200	123962110	9100	9100	9100	9100	0
542	20231012	113100	123962110	9100	9100	9100	9100	0
543	20231012	113000	123962110	9100	9100	9100	9100	0
544	20231012	112900	123962110	9100	9100	9100	9100	0
545	20231012	112800	123962110	9100	9100	9100	9100	0
546	20231012	112700	123962110	9100	9100	9100	9100	10
547	20231012	112600	123871110	9110	9110	9110	9110	0
548	20231012	112500	123871110	9110	9060	9110	9060	2
549	20231012	112400	123852940	9100	9100	9100	9100	0
550	20231012	112300	123852940	9100	9100	9100	9100	0
551	20231012	112200	123852940	9100	9100	9100	9100	0
552	20231012	112100	123852940	9100	9100	9100	9100	0
553	20231012	112000	123852940	9100	9100	9100	9100	0
554	20231012	111900	123852940	9100	9100	9100	9100	0
555	20231012	111800	123852940	9100	9070	9100	9070	300
556	20231012	111700	121130670	9070	9070	9070	9070	0
557	20231012	111600	121130670	9070	9070	9070	9070	0
558	20231012	111500	121130670	9070	9060	9070	9060	171
559	20231012	111400	119579710	9050	9050	9050	9050	2
560	20231012	111300	119561610	9070	9070	9070	9070	1
561	20231012	111200	119552540	9070	9060	9070	9060	3
562	20231012	111100	119525340	9090	9090	9090	9090	0
563	20231012	111000	119525340	9090	9080	9090	9080	300
564	20231012	110900	116799870	9040	9040	9040	9040	0
565	20231012	110800	116799870	9040	9040	9040	9040	0
566	20231012	110700	116799870	9040	9040	9040	9040	400
567	20231012	110600	113183870	9080	9080	9080	9080	0
568	20231012	110500	113183870	9080	9080	9080	9080	1
569	20231012	110400	113174790	9090	9090	9090	9090	0
570	20231012	110300	113174790	9090	9090	9090	9090	0
571	20231012	110200	113174790	9090	9090	9090	9090	0
572	20231012	110100	113174790	9090	9090	9090	9090	100
573	20231012	110000	112265790	9090	9080	9090	9080	300
574	20231012	105900	109538990	9090	9090	9090	9090	0
575	20231012	105800	109538990	9090	9090	9090	9090	0
576	20231012	105700	109538990	9090	9090	9090	9090	146
577	20231012	105600	108211850	9120	9120	9120	9120	0
578	20231012	105500	108211850	9120	9120	9120	9120	0
579	20231012	105400	108211850	9120	9120	9120	9120	0
580	20231012	105300	108211850	9120	9120	9120	9120	0
581	20231012	105200	108211850	9120	9120	9120	9120	0
582	20231012	105100	108211850	9120	9120	9120	9120	3
583	20231012	105000	108184490	9130	9130	9130	9130	0
584	20231012	104900	108184490	9130	9110	9130	9110	1521
585	20231012	104800	94308750	9020	9020	9020	9020	1
586	20231012	104700	94299730	9120	9120	9120	9120	0
587	20231012	104600	94299730	9120	9120	9120	9120	0
588	20231012	104500	94299730	9120	9120	9120	9120	0
589	20231012	104400	94299730	9120	9120	9120	9120	0
590	20231012	104300	94299730	9120	9120	9120	9120	135
591	20231012	104200	93068530	9130	9130	9130	9130	0
592	20231012	104100	93068530	9130	9130	9130	9130	0
593	20231012	104000	93068530	9130	9130	9130	9130	0
594	20231012	103900	93068530	9130	9130	9130	9130	0
595	20231012	103800	93068530	9130	9130	9130	9130	0
596	20231012	103700	93068530	9130	9130	9130	9130	0
597	20231012	103600	93068530	9130	9130	9130	9130	0
598	20231012	103500	93068530	9130	9130	9130	9130	4
599	20231012	103400	93032010	8910	8910	8910	8910	0
600	20231012	103300	93032010	8910	9100	9100	8910	2000
601	20231012	103200	75030890	9130	9130	9130	9130	100
602	20231012	103100	74117890	9130	9060	9130	9060	157
603	20231012	103000	72695330	9050	9050	9050	9050	0
604	20231012	102900	72695330	9050	9050	9050	9050	14
605	20231012	102800	72568630	9100	9060	9100	9060	1089
606	20231012	102700	62678990	9050	9050	9050	9050	0
607	20231012	102600	62678990	9050	9050	9050	9050	2
608	20231012	102500	62660890	9050	9050	9050	9050	0
609	20231012	102400	62660890	9050	9050	9050	9050	0
610	20231012	102300	62660890	9050	9050	9050	9050	0
611	20231012	102200	62660890	9050	9050	9050	9050	0
612	20231012	102100	62660890	9050	9030	9050	9010	598
613	20231012	102000	57260730	9050	9050	9050	9050	0
614	20231012	101900	57260730	9050	9050	9050	9050	0
615	20231012	101800	57260730	9050	9050	9050	9050	0
616	20231012	101700	57260730	9050	9050	9050	9050	0
617	20231012	101600	57260730	9050	9050	9050	9050	1
618	20231012	101500	57251680	9060	9060	9060	9060	0
619	20231012	101400	57251680	9060	9050	9060	9050	15
620	20231012	101300	57115840	9060	9060	9060	9060	0
621	20231012	101200	57115840	9060	9060	9060	9060	0
622	20231012	101100	57115840	9060	9060	9060	9060	0
623	20231012	101000	57115840	9060	9060	9060	9060	0
624	20231012	100900	57115840	9060	9060	9060	9060	0
625	20231012	100800	57115840	9060	9060	9060	9060	0
626	20231012	100700	57115840	9060	9060	9060	9060	0
627	20231012	100600	57115840	9060	9060	9060	9060	1
628	20231012	100500	57106780	9060	9050	9060	9050	150
629	20231012	100400	55747840	9010	9010	9010	9010	31
630	20231012	100300	55468530	9050	9050	9050	9050	1
631	20231012	100200	55459480	9010	9010	9010	9010	0
632	20231012	100100	55459480	9010	9010	9010	9010	0
633	20231012	100000	55459480	9010	9010	9010	9010	3
634	20231012	095900	55432450	9060	9060	9060	9060	0
635	20231012	095800	55432450	9060	9060	9060	9060	0
636	20231012	095700	55432450	9060	9060	9060	9060	0
637	20231012	095600	55432450	9060	9060	9060	9060	0
638	20231012	095500	55432450	9060	9060	9060	9060	0
639	20231012	095400	55432450	9060	9060	9060	9060	10
640	20231012	095300	55341850	9070	9070	9070	9070	0
641	20231012	095200	55341850	9070	9070	9070	9070	0
642	20231012	095100	55341850	9070	9070	9070	9070	2
643	20231012	095000	55323710	9080	9080	9080	9080	0
644	20231012	094900	55323710	9080	9080	9080	9080	31
645	20231012	094800	55042230	9080	9070	9080	9070	850
646	20231012	094700	47330910	9080	9080	9080	9080	0
647	20231012	094600	47330910	9080	9070	9080	9070	397
648	20231012	094500	43727000	9060	9060	9060	9060	2
649	20231012	094400	43708880	9060	9060	9060	9060	331
650	20231012	094300	40710020	9060	9060	9060	9060	4
651	20231012	094200	40673780	9020	9010	9020	9010	20
652	20231012	094100	40493400	9000	8990	9000	8990	100
653	20231012	094000	39593730	9000	9000	9000	9000	0
654	20231012	093900	39593730	9000	9000	9000	9000	0
655	20231012	093800	39593730	9000	9000	9000	9000	0
656	20231012	093700	39593730	9000	9000	9000	9000	0
657	20231012	093600	39593730	9000	9000	9000	9000	0
658	20231012	093500	39593730	9000	9000	9000	9000	0
659	20231012	093400	39593730	9000	8980	9000	8930	326
660	20231012	093300	36663080	8980	8980	8980	8980	50
661	20231012	093200	36214080	8980	8980	8980	8980	40
662	20231012	093100	35854880	8980	8980	8980	8980	0
663	20231012	093000	35854880	8980	8980	8980	8980	0
664	20231012	092900	35854880	8980	8980	8980	8980	0
665	20231012	092800	35854880	8980	8980	8980	8980	104
666	20231012	092700	34920960	8920	8920	8920	8920	0
667	20231012	092600	34920960	8920	8930	8930	8920	200
668	20231012	092500	33136480	8990	8990	8990	8990	0
669	20231012	092400	33136480	8990	8990	8990	8990	0
670	20231012	092300	33136480	8990	8990	8990	8990	0
671	20231012	092200	33136480	8990	8990	8990	8990	0
672	20231012	092100	33136480	8990	8960	8990	8960	445
673	20231012	092000	29140450	8950	8950	8950	8950	0
674	20231012	091900	29140450	8950	8950	8950	8950	65
675	20231012	091800	28558700	8950	8950	8950	8950	100
676	20231012	091700	27663700	8950	8950	8950	8950	20
677	20231012	091600	27484700	8940	8940	8940	8940	0
678	20231012	091500	27484700	8940	8940	8940	8940	0
679	20231012	091400	27484700	8940	8940	8940	8940	0
680	20231012	091300	27484700	8940	8940	8940	8940	11
681	20231012	091200	27386360	8950	8950	8950	8950	0
682	20231012	091100	27386360	8950	8960	8960	8950	158
683	20231012	091000	25972040	8960	8960	8960	8960	0
684	20231012	090900	25972040	8960	8900	8990	8830	2321
685	20231012	090800	5294390	8900	8900	8900	8900	0
686	20231012	090700	5294390	8900	8900	8900	8900	0
687	20231012	090600	5294390	8900	8900	8900	8900	100
688	20231012	090500	4404390	8910	8910	8910	8910	0
689	20231012	090400	4404390	8910	8910	8910	8910	0
690	20231012	090300	4404390	8910	8900	8910	8900	14
691	20231012	090200	4279660	8910	8910	8910	8910	0
692	20231012	090100	4279660	8910	8910	8910	8910	0
693	20231012	090000	4279660	8910	8750	8910	8750	489