KissMeData/341170/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	205000	9914890	7730	7580	7730	7580	40
3	20231010	204900	9914890	7730	7730	7730	7730	0
4	20231010	204800	9914890	7730	7730	7730	7730	0
5	20231010	204700	9914890	7730	7730	7730	7730	0
6	20231010	204600	9914890	7730	7730	7730	7730	0
7	20231010	204500	9914890	7730	7730	7730	7730	0
8	20231010	204400	9914890	7730	7730	7730	7730	0
9	20231010	204300	9914890	7730	7730	7730	7730	0
10	20231010	204200	9914890	7730	7730	7730	7730	0
11	20231010	204100	9914890	7730	7730	7730	7730	0
12	20231010	204000	9914890	7730	7730	7730	7730	0
13	20231010	203900	9914890	7730	7730	7730	7730	0
14	20231010	203800	9914890	7730	7730	7730	7730	0
15	20231010	203700	9914890	7730	7730	7730	7730	0
16	20231010	203600	9914890	7730	7730	7730	7730	0
17	20231010	203500	9914890	7730	7730	7730	7730	0
18	20231010	203400	9914890	7730	7730	7730	7730	0
19	20231010	203300	9914890	7730	7730	7730	7730	0
20	20231010	203200	9914890	7730	7730	7730	7730	0
21	20231010	203100	9914890	7730	7730	7730	7730	0
22	20231010	203000	9914890	7730	7730	7730	7730	0
23	20231010	202900	9914890	7730	7730	7730	7730	0
24	20231010	202800	9914890	7730	7730	7730	7730	0
25	20231010	202700	9914890	7730	7730	7730	7730	0
26	20231010	202600	9914890	7730	7730	7730	7730	0
27	20231010	202500	9914890	7730	7730	7730	7730	0
28	20231010	202400	9914890	7730	7730	7730	7730	0
29	20231010	202300	9914890	7730	7730	7730	7730	0
30	20231010	202200	9914890	7730	7730	7730	7730	0
31	20231010	202100	9914890	7730	7730	7730	7730	0
32	20231010	202000	9914890	7730	7580	7730	7580	40
33	20231010	201900	9914890	7730	7730	7730	7730	0
34	20231010	201800	9914890	7730	7730	7730	7730	0
35	20231010	201700	9914890	7730	7730	7730	7730	0
36	20231010	201600	9914890	7730	7730	7730	7730	0
37	20231010	201500	9914890	7730	7730	7730	7730	0
38	20231010	201400	9914890	7730	7730	7730	7730	0
39	20231010	201300	9914890	7730	7730	7730	7730	0
40	20231010	201200	9914890	7730	7730	7730	7730	0
41	20231010	201100	9914890	7730	7730	7730	7730	0
42	20231010	201000	9914890	7730	7730	7730	7730	0
43	20231010	200900	9914890	7730	7730	7730	7730	0
44	20231010	200800	9914890	7730	7730	7730	7730	0
45	20231010	200700	9914890	7730	7730	7730	7730	0
46	20231010	200600	9914890	7730	7730	7730	7730	0
47	20231010	200500	9914890	7730	7730	7730	7730	0
48	20231010	200400	9914890	7730	7730	7730	7730	0
49	20231010	200300	9914890	7730	7730	7730	7730	0
50	20231010	200200	9914890	7730	7730	7730	7730	0
51	20231010	200100	9914890	7730	7730	7730	7730	0
52	20231010	200000	9914890	7730	7730	7730	7730	0
53	20231010	195900	9914890	7730	7730	7730	7730	0
54	20231010	195800	9914890	7730	7730	7730	7730	0
55	20231010	195700	9914890	7730	7730	7730	7730	0
56	20231010	195600	9914890	7730	7730	7730	7730	0
57	20231010	195500	9914890	7730	7730	7730	7730	0
58	20231010	195400	9914890	7730	7730	7730	7730	0
59	20231010	195300	9914890	7730	7730	7730	7730	0
60	20231010	195200	9914890	7730	7730	7730	7730	0
61	20231010	195100	9914890	7730	7730	7730	7730	0
62	20231010	195000	9914890	7730	7580	7730	7580	40
63	20231010	194900	9914890	7730	7730	7730	7730	0
64	20231010	194800	9914890	7730	7730	7730	7730	0
65	20231010	194700	9914890	7730	7730	7730	7730	0
66	20231010	194600	9914890	7730	7730	7730	7730	0
67	20231010	194500	9914890	7730	7730	7730	7730	0
68	20231010	194400	9914890	7730	7730	7730	7730	0
69	20231010	194300	9914890	7730	7730	7730	7730	0
70	20231010	194200	9914890	7730	7730	7730	7730	0
71	20231010	194100	9914890	7730	7730	7730	7730	0
72	20231010	194000	9914890	7730	7730	7730	7730	0
73	20231010	193900	9914890	7730	7730	7730	7730	0
74	20231010	193800	9914890	7730	7730	7730	7730	0
75	20231010	193700	9914890	7730	7730	7730	7730	0
76	20231010	193600	9914890	7730	7730	7730	7730	0
77	20231010	193500	9914890	7730	7730	7730	7730	0
78	20231010	193400	9914890	7730	7730	7730	7730	0
79	20231010	193300	9914890	7730	7730	7730	7730	0
80	20231010	193200	9914890	7730	7730	7730	7730	0
81	20231010	193100	9914890	7730	7730	7730	7730	0
82	20231010	193000	9914890	7730	7730	7730	7730	0
83	20231010	192900	9914890	7730	7730	7730	7730	0
84	20231010	192800	9914890	7730	7730	7730	7730	0
85	20231010	192700	9914890	7730	7730	7730	7730	0
86	20231010	192600	9914890	7730	7730	7730	7730	0
87	20231010	192500	9914890	7730	7730	7730	7730	0
88	20231010	192400	9914890	7730	7730	7730	7730	0
89	20231010	192300	9914890	7730	7730	7730	7730	0
90	20231010	192200	9914890	7730	7730	7730	7730	0
91	20231010	192100	9914890	7730	7730	7730	7730	0
92	20231010	192000	9914890	7730	7580	7730	7580	40
93	20231010	191900	9914890	7730	7730	7730	7730	0
94	20231010	191800	9914890	7730	7730	7730	7730	0
95	20231010	191700	9914890	7730	7730	7730	7730	0
96	20231010	191600	9914890	7730	7730	7730	7730	0
97	20231010	191500	9914890	7730	7730	7730	7730	0
98	20231010	191400	9914890	7730	7730	7730	7730	0
99	20231010	191300	9914890	7730	7730	7730	7730	0
100	20231010	191200	9914890	7730	7730	7730	7730	0
101	20231010	191100	9914890	7730	7730	7730	7730	0
102	20231010	191000	9914890	7730	7730	7730	7730	0
103	20231010	190900	9914890	7730	7730	7730	7730	0
104	20231010	190800	9914890	7730	7730	7730	7730	0
105	20231010	190700	9914890	7730	7730	7730	7730	0
106	20231010	190600	9914890	7730	7730	7730	7730	0
107	20231010	190500	9914890	7730	7730	7730	7730	0
108	20231010	190400	9914890	7730	7730	7730	7730	0
109	20231010	190300	9914890	7730	7730	7730	7730	0
110	20231010	190200	9914890	7730	7730	7730	7730	0
111	20231010	190100	9914890	7730	7730	7730	7730	0
112	20231010	190000	9914890	7730	7730	7730	7730	0
113	20231010	185900	9914890	7730	7730	7730	7730	0
114	20231010	185800	9914890	7730	7730	7730	7730	0
115	20231010	185700	9914890	7730	7730	7730	7730	0
116	20231010	185600	9914890	7730	7730	7730	7730	0
117	20231010	185500	9914890	7730	7730	7730	7730	0
118	20231010	185400	9914890	7730	7730	7730	7730	0
119	20231010	185300	9914890	7730	7730	7730	7730	0
120	20231010	185200	9914890	7730	7730	7730	7730	0
121	20231010	185100	9914890	7730	7730	7730	7730	0
122	20231010	185000	9914890	7730	7580	7730	7580	40
123	20231010	184900	9914890	7730	7730	7730	7730	0
124	20231010	184800	9914890	7730	7730	7730	7730	0
125	20231010	184700	9914890	7730	7730	7730	7730	0
126	20231010	184600	9914890	7730	7730	7730	7730	0
127	20231010	184500	9914890	7730	7730	7730	7730	0
128	20231010	184400	9914890	7730	7730	7730	7730	0
129	20231010	184300	9914890	7730	7730	7730	7730	0
130	20231010	184200	9914890	7730	7730	7730	7730	0
131	20231010	184100	9914890	7730	7730	7730	7730	0
132	20231010	184000	9914890	7730	7730	7730	7730	0
133	20231010	183900	9914890	7730	7730	7730	7730	0
134	20231010	183800	9914890	7730	7730	7730	7730	0
135	20231010	183700	9914890	7730	7730	7730	7730	0
136	20231010	183600	9914890	7730	7730	7730	7730	0
137	20231010	183500	9914890	7730	7730	7730	7730	0
138	20231010	183400	9914890	7730	7730	7730	7730	0
139	20231010	183300	9914890	7730	7730	7730	7730	0
140	20231010	183200	9914890	7730	7730	7730	7730	0
141	20231010	183100	9914890	7730	7730	7730	7730	0
142	20231010	183000	9914890	7730	7730	7730	7730	0
143	20231010	182900	9914890	7730	7730	7730	7730	0
144	20231010	182800	9914890	7730	7730	7730	7730	0
145	20231010	182700	9914890	7730	7730	7730	7730	0
146	20231010	182600	9914890	7730	7730	7730	7730	0
147	20231010	182500	9914890	7730	7730	7730	7730	0
148	20231010	182400	9914890	7730	7730	7730	7730	0
149	20231010	182300	9914890	7730	7730	7730	7730	0
150	20231010	182200	9914890	7730	7730	7730	7730	0
151	20231010	182100	9914890	7730	7730	7730	7730	0
152	20231010	182000	9914890	7730	7580	7730	7580	40
153	20231010	181900	9914890	7730	7730	7730	7730	0
154	20231010	181800	9914890	7730	7730	7730	7730	0
155	20231010	181700	9914890	7730	7730	7730	7730	0
156	20231010	181600	9914890	7730	7730	7730	7730	0
157	20231010	181500	9914890	7730	7730	7730	7730	0
158	20231010	181400	9914890	7730	7730	7730	7730	0
159	20231010	181300	9914890	7730	7730	7730	7730	0
160	20231010	181200	9914890	7730	7730	7730	7730	0
161	20231010	181100	9914890	7730	7730	7730	7730	0
162	20231010	181000	9914890	7730	7730	7730	7730	0
163	20231010	180900	9914890	7730	7730	7730	7730	0
164	20231010	180800	9914890	7730	7730	7730	7730	0
165	20231010	180700	9914890	7730	7730	7730	7730	0
166	20231010	180600	9914890	7730	7730	7730	7730	0
167	20231010	180500	9914890	7730	7730	7730	7730	0
168	20231010	180400	9914890	7730	7730	7730	7730	0
169	20231010	180300	9914890	7730	7730	7730	7730	0
170	20231010	180200	9914890	7730	7730	7730	7730	0
171	20231010	180100	9914890	7730	7730	7730	7730	0
172	20231010	180000	9914890	7730	7730	7730	7730	0
173	20231010	175900	9914890	7730	7730	7730	7730	0
174	20231010	175800	9914890	7730	7730	7730	7730	0
175	20231010	175700	9914890	7730	7730	7730	7730	0
176	20231010	175600	9914890	7730	7730	7730	7730	0
177	20231010	175500	9914890	7730	7730	7730	7730	0
178	20231010	175400	9914890	7730	7730	7730	7730	0
179	20231010	175300	9914890	7730	7730	7730	7730	0
180	20231010	175200	9914890	7730	7730	7730	7730	0
181	20231010	175100	9914890	7730	7730	7730	7730	0
182	20231010	175000	9914890	7730	7580	7730	7580	40
183	20231010	174900	9914890	7730	7730	7730	7730	0
184	20231010	174800	9914890	7730	7730	7730	7730	0
185	20231010	174700	9914890	7730	7730	7730	7730	0
186	20231010	174600	9914890	7730	7730	7730	7730	0
187	20231010	174500	9914890	7730	7730	7730	7730	0
188	20231010	174400	9914890	7730	7730	7730	7730	0
189	20231010	174300	9914890	7730	7730	7730	7730	0
190	20231010	174200	9914890	7730	7730	7730	7730	0
191	20231010	174100	9914890	7730	7730	7730	7730	0
192	20231010	174000	9914890	7730	7730	7730	7730	0
193	20231010	173900	9914890	7730	7730	7730	7730	0
194	20231010	173800	9914890	7730	7730	7730	7730	0
195	20231010	173700	9914890	7730	7730	7730	7730	0
196	20231010	173600	9914890	7730	7730	7730	7730	0
197	20231010	173500	9914890	7730	7730	7730	7730	0
198	20231010	173400	9914890	7730	7730	7730	7730	0
199	20231010	173300	9914890	7730	7730	7730	7730	0
200	20231010	173200	9914890	7730	7730	7730	7730	0
201	20231010	173100	9914890	7730	7730	7730	7730	0
202	20231010	173000	9914890	7730	7730	7730	7730	0
203	20231010	172900	9914890	7730	7730	7730	7730	0
204	20231010	172800	9914890	7730	7730	7730	7730	0
205	20231010	172700	9914890	7730	7730	7730	7730	0
206	20231010	172600	9914890	7730	7730	7730	7730	0
207	20231010	172500	9914890	7730	7730	7730	7730	0
208	20231010	172400	9914890	7730	7730	7730	7730	0
209	20231010	172300	9914890	7730	7730	7730	7730	0
210	20231010	172200	9914890	7730	7730	7730	7730	0
211	20231010	172100	9914890	7730	7730	7730	7730	0
212	20231010	172000	9914890	7730	7580	7730	7580	40
213	20231010	171900	9914890	7730	7730	7730	7730	0
214	20231010	171800	9914890	7730	7730	7730	7730	0
215	20231010	171700	9914890	7730	7730	7730	7730	0
216	20231010	171600	9914890	7730	7730	7730	7730	0
217	20231010	171500	9914890	7730	7730	7730	7730	0
218	20231010	171400	9914890	7730	7730	7730	7730	0
219	20231010	171300	9914890	7730	7730	7730	7730	0
220	20231010	171200	9914890	7730	7730	7730	7730	0
221	20231010	171100	9914890	7730	7730	7730	7730	0
222	20231010	171000	9914890	7730	7730	7730	7730	0
223	20231010	170900	9914890	7730	7730	7730	7730	0
224	20231010	170800	9914890	7730	7730	7730	7730	0
225	20231010	170700	9914890	7730	7730	7730	7730	0
226	20231010	170600	9914890	7730	7730	7730	7730	0
227	20231010	170500	9914890	7730	7730	7730	7730	0
228	20231010	170400	9914890	7730	7730	7730	7730	0
229	20231010	170300	9914890	7730	7730	7730	7730	0
230	20231010	170200	9914890	7730	7730	7730	7730	0
231	20231010	170100	9914890	7730	7730	7730	7730	0
232	20231010	170000	9914890	7730	7730	7730	7730	0
233	20231010	165900	9914890	7730	7730	7730	7730	0
234	20231010	165800	9914890	7730	7730	7730	7730	0
235	20231010	165700	9914890	7730	7730	7730	7730	0
236	20231010	165600	9914890	7730	7730	7730	7730	0
237	20231010	165500	9914890	7730	7730	7730	7730	0
238	20231010	165400	9914890	7730	7730	7730	7730	0
239	20231010	165300	9914890	7730	7730	7730	7730	0
240	20231010	165200	9914890	7730	7730	7730	7730	0
241	20231010	165100	9914890	7730	7730	7730	7730	0
242	20231010	165000	9914890	7730	7580	7730	7580	40
243	20231010	164900	9914890	7730	7730	7730	7730	0
244	20231010	164800	9914890	7730	7730	7730	7730	0
245	20231010	164700	9914890	7730	7730	7730	7730	0
246	20231010	164600	9914890	7730	7730	7730	7730	0
247	20231010	164500	9914890	7730	7730	7730	7730	0
248	20231010	164400	9914890	7730	7730	7730	7730	0
249	20231010	164300	9914890	7730	7730	7730	7730	0
250	20231010	164200	9914890	7730	7730	7730	7730	0
251	20231010	164100	9914890	7730	7730	7730	7730	0
252	20231010	164000	9914890	7730	7730	7730	7730	0
253	20231010	163900	9914890	7730	7730	7730	7730	0
254	20231010	163800	9914890	7730	7730	7730	7730	0
255	20231010	163700	9914890	7730	7730	7730	7730	0
256	20231010	163600	9914890	7730	7730	7730	7730	0
257	20231010	163500	9914890	7730	7730	7730	7730	0
258	20231010	163400	9914890	7730	7730	7730	7730	0
259	20231010	163300	9914890	7730	7730	7730	7730	0
260	20231010	163200	9914890	7730	7730	7730	7730	0
261	20231010	163100	9914890	7730	7730	7730	7730	0
262	20231010	163000	9914890	7730	7730	7730	7730	0
263	20231010	162900	9914890	7730	7730	7730	7730	0
264	20231010	162800	9914890	7730	7730	7730	7730	0
265	20231010	162700	9914890	7730	7730	7730	7730	0
266	20231010	162600	9914890	7730	7730	7730	7730	0
267	20231010	162500	9914890	7730	7730	7730	7730	0
268	20231010	162400	9914890	7730	7730	7730	7730	0
269	20231010	162300	9914890	7730	7730	7730	7730	0
270	20231010	162200	9914890	7730	7730	7730	7730	0
271	20231010	162100	9914890	7730	7730	7730	7730	0
272	20231010	162000	9914890	7730	7580	7730	7580	40
273	20231010	161900	9914890	7730	7730	7730	7730	0
274	20231010	161800	9914890	7730	7730	7730	7730	0
275	20231010	161700	9914890	7730	7730	7730	7730	0
276	20231010	161600	9914890	7730	7730	7730	7730	0
277	20231010	161500	9914890	7730	7730	7730	7730	0
278	20231010	161400	9914890	7730	7730	7730	7730	0
279	20231010	161300	9914890	7730	7730	7730	7730	0
280	20231010	161200	9914890	7730	7730	7730	7730	0
281	20231010	161100	9914890	7730	7730	7730	7730	0
282	20231010	161000	9914890	7730	7730	7730	7730	0
283	20231010	160900	9914890	7730	7730	7730	7730	0
284	20231010	160800	9914890	7730	7730	7730	7730	0
285	20231010	160700	9914890	7730	7730	7730	7730	0
286	20231010	160600	9914890	7730	7730	7730	7730	0
287	20231010	160500	9914890	7730	7730	7730	7730	0
288	20231010	160400	9914890	7730	7730	7730	7730	0
289	20231010	160300	9914890	7730	7730	7730	7730	0
290	20231010	160200	9914890	7730	7730	7730	7730	0
291	20231010	160100	9914890	7730	7730	7730	7730	0
292	20231010	160000	9914890	7730	7730	7730	7730	0
293	20231010	155900	9914890	7730	7730	7730	7730	0
294	20231010	155800	9914890	7730	7730	7730	7730	0
295	20231010	155700	9914890	7730	7730	7730	7730	0
296	20231010	155600	9914890	7730	7730	7730	7730	0
297	20231010	155500	9914890	7730	7730	7730	7730	0
298	20231010	155400	9914890	7730	7730	7730	7730	0
299	20231010	155300	9914890	7730	7730	7730	7730	0
300	20231010	155200	9914890	7730	7730	7730	7730	0
301	20231010	155100	9914890	7730	7730	7730	7730	0
302	20231010	155000	9914890	7730	7580	7730	7580	40
303	20231010	154900	9914890	7730	7730	7730	7730	0
304	20231010	154800	9914890	7730	7730	7730	7730	0
305	20231010	154700	9914890	7730	7730	7730	7730	0
306	20231010	154600	9914890	7730	7730	7730	7730	0
307	20231010	154500	9914890	7730	7730	7730	7730	0
308	20231010	154400	9914890	7730	7730	7730	7730	0
309	20231010	154300	9914890	7730	7730	7730	7730	0
310	20231010	154200	9914890	7730	7730	7730	7730	0
311	20231010	154100	9914890	7730	7730	7730	7730	0
312	20231010	154000	9914890	7730	7730	7730	7730	0
313	20231010	153900	9914890	7730	7730	7730	7730	0
314	20231010	153800	9914890	7730	7730	7730	7730	0
315	20231010	153700	9914890	7730	7730	7730	7730	0
316	20231010	153600	9914890	7730	7730	7730	7730	0
317	20231010	153500	9914890	7730	7730	7730	7730	0
318	20231010	153400	9914890	7730	7730	7730	7730	0
319	20231010	153300	9914890	7730	7730	7730	7730	0
320	20231010	153200	9914890	7730	7730	7730	7730	0
321	20231010	153100	9914890	7730	7730	7730	7730	0
322	20231010	153000	9914890	7730	7730	7730	7730	0
323	20231010	152900	9914890	7730	7730	7730	7730	0
324	20231010	152800	9914890	7730	7730	7730	7730	0
325	20231010	152700	9914890	7730	7730	7730	7730	0
326	20231010	152600	9914890	7730	7730	7730	7730	0
327	20231010	152500	9914890	7730	7730	7730	7730	0
328	20231010	152400	9914890	7730	7730	7730	7730	0
329	20231010	152300	9914890	7730	7730	7730	7730	0
330	20231010	152200	9914890	7730	7730	7730	7730	0
331	20231010	152100	9914890	7730	7730	7730	7730	0
332	20231010	152000	9914890	7730	7730	7730	7730	0
333	20231010	151900	9914890	7730	7730	7730	7730	0
334	20231010	151800	9914890	7730	7730	7730	7730	0
335	20231010	151700	9914890	7730	7730	7730	7730	0
336	20231010	151600	9914890	7730	7730	7730	7730	0
337	20231010	151500	9914890	7730	7730	7730	7730	0
338	20231010	151400	9914890	7730	7730	7730	7730	0
339	20231010	151300	9914890	7730	7730	7730	7730	0
340	20231010	151200	9914890	7730	7730	7730	7730	0
341	20231010	151100	9914890	7730	7730	7730	7730	0
342	20231010	151000	9914890	7730	7730	7730	7730	0
343	20231010	150900	9914890	7730	7730	7730	7730	0
344	20231010	150800	9914890	7730	7730	7730	7730	0
345	20231010	150700	9914890	7730	7580	7730	7580	40
346	20231010	150600	9611140	7580	7580	7580	7580	0
347	20231010	150500	9611140	7580	7580	7580	7580	0
348	20231010	150400	9611140	7580	7580	7580	7580	0
349	20231010	150300	9611140	7580	7580	7580	7580	0
350	20231010	150200	9611140	7580	7580	7580	7580	0
351	20231010	150100	9611140	7580	7580	7580	7580	0
352	20231010	150000	9611140	7580	7580	7580	7580	0
353	20231010	145900	9611140	7580	7580	7580	7580	0
354	20231010	145800	9611140	7580	7580	7580	7580	1
355	20231010	145700	9603560	7080	7080	7080	7080	0
356	20231010	145600	9603560	7080	7080	7080	7080	0
357	20231010	145500	9603560	7080	7080	7080	7080	0
358	20231010	145400	9603560	7080	7080	7080	7080	0
359	20231010	145300	9603560	7080	7080	7080	7080	0
360	20231010	145200	9603560	7080	7080	7080	7080	0
361	20231010	145100	9603560	7080	7080	7080	7080	0
362	20231010	145000	9603560	7080	7080	7080	7080	0
363	20231010	144900	9603560	7080	7600	7600	7080	677
364	20231010	144800	4639680	7740	7740	7740	7740	0
365	20231010	144700	4639680	7740	7740	7740	7740	0
366	20231010	144600	4639680	7740	7740	7740	7740	0
367	20231010	144500	4639680	7740	7740	7740	7740	0
368	20231010	144400	4639680	7740	7740	7740	7740	0
369	20231010	144300	4639680	7740	7740	7740	7740	0
370	20231010	144200	4639680	7740	7740	7740	7740	0
371	20231010	144100	4639680	7740	7740	7740	7740	0
372	20231010	144000	4639680	7740	7740	7740	7740	0
373	20231010	143900	4639680	7740	7740	7740	7740	0
374	20231010	143800	4639680	7740	7740	7740	7740	0
375	20231010	143700	4639680	7740	7740	7740	7740	0
376	20231010	143600	4639680	7740	7740	7740	7740	0
377	20231010	143500	4639680	7740	7740	7740	7740	0
378	20231010	143400	4639680	7740	7740	7740	7740	0
379	20231010	143300	4639680	7740	7740	7740	7740	0
380	20231010	143200	4639680	7740	7740	7740	7740	0
381	20231010	143100	4639680	7740	7470	7740	7470	9
382	20231010	143000	4570830	7470	7470	7470	7470	0
383	20231010	142900	4570830	7470	7500	7500	7470	97
384	20231010	142800	3845890	7500	7730	7730	7500	80
385	20231010	142700	3238790	7750	7750	7750	7750	0
386	20231010	142600	3238790	7750	7750	7750	7750	0
387	20231010	142500	3238790	7750	7750	7750	7750	20
388	20231010	142400	3083790	7760	7760	7760	7760	0
389	20231010	142300	3083790	7760	7760	7760	7760	200
390	20231010	142200	1531790	7770	7770	7770	7770	0
391	20231010	142100	1531790	7770	7770	7770	7770	0
392	20231010	142000	1531790	7770	7770	7770	7770	0
393	20231010	141900	1531790	7770	7770	7770	7770	0
394	20231010	141800	1531790	7770	7770	7770	7770	0
395	20231010	141700	1531790	7770	7770	7770	7770	0
396	20231010	141600	1531790	7770	7770	7770	7770	0
397	20231010	141500	1531790	7770	7770	7770	7770	0
398	20231010	141400	1531790	7770	7770	7770	7770	0
399	20231010	141300	1531790	7770	7770	7770	7770	0
400	20231010	141200	1531790	7770	7770	7770	7770	0
401	20231010	141100	1531790	7770	7770	7770	7770	0
402	20231010	141000	1531790	7770	7770	7770	7770	0
403	20231010	140900	1531790	7770	7770	7770	7770	0
404	20231010	140800	1531790	7770	7770	7770	7770	0
405	20231010	140700	1531790	7770	7770	7770	7770	0
406	20231010	140600	1531790	7770	7770	7770	7770	0
407	20231010	140500	1531790	7770	7770	7770	7770	0
408	20231010	140400	1531790	7770	7770	7770	7770	0
409	20231010	140300	1531790	7770	7770	7770	7770	0
410	20231010	140200	1531790	7770	7770	7770	7770	0
411	20231010	140100	1531790	7770	7770	7770	7770	0
412	20231010	140000	1531790	7770	7770	7770	7770	0
413	20231010	135900	1531790	7770	7770	7770	7770	0
414	20231010	135800	1531790	7770	7770	7770	7770	0
415	20231010	135700	1531790	7770	7770	7770	7770	0
416	20231010	135600	1531790	7770	7770	7770	7770	0
417	20231010	135500	1531790	7770	7770	7770	7770	0
418	20231010	135400	1531790	7770	7770	7770	7770	0
419	20231010	135300	1531790	7770	7770	7770	7770	0
420	20231010	135200	1531790	7770	7770	7770	7770	0
421	20231010	135100	1531790	7770	7770	7770	7770	0
422	20231010	135000	1531790	7770	7770	7770	7770	0
423	20231010	134900	1531790	7770	7770	7770	7770	0
424	20231010	134800	1531790	7770	7770	7770	7770	0
425	20231010	134700	1531790	7770	7770	7770	7770	0
426	20231010	134600	1531790	7770	7770	7770	7770	0
427	20231010	134500	1531790	7770	7770	7770	7770	0
428	20231010	134400	1531790	7770	7770	7770	7770	0
429	20231010	134300	1531790	7770	7770	7770	7770	0
430	20231010	134200	1531790	7770	7770	7770	7770	0
431	20231010	134100	1531790	7770	7770	7770	7770	0
432	20231010	134000	1531790	7770	7770	7770	7770	0
433	20231010	133900	1531790	7770	7770	7770	7770	0
434	20231010	133800	1531790	7770	7770	7770	7770	0
435	20231010	133700	1531790	7770	7770	7770	7770	0
436	20231010	133600	1531790	7770	7770	7770	7770	0
437	20231010	133500	1531790	7770	7770	7770	7770	0
438	20231010	133400	1531790	7770	7770	7770	7770	8
439	20231010	133300	1469630	7780	7780	7780	7780	20
440	20231010	133200	1314030	7780	7780	7780	7780	0
441	20231010	133100	1314030	7780	7780	7780	7780	0
442	20231010	133000	1314030	7780	7780	7780	7780	0
443	20231010	132900	1314030	7780	7780	7780	7780	0
444	20231010	132800	1314030	7780	7780	7780	7780	0
445	20231010	132700	1314030	7780	7780	7780	7780	0
446	20231010	132600	1314030	7780	7780	7780	7780	5
447	20231010	132500	1275130	7790	7790	7790	7790	0
448	20231010	132400	1275130	7790	7790	7790	7790	0
449	20231010	132300	1275130	7790	7790	7790	7790	0
450	20231010	132200	1275130	7790	7790	7790	7790	0
451	20231010	132100	1275130	7790	7790	7790	7790	0
452	20231010	132000	1275130	7790	7790	7790	7790	0
453	20231010	131900	1275130	7790	7790	7790	7790	0
454	20231010	131800	1275130	7790	7790	7790	7790	0
455	20231010	131700	1275130	7790	7790	7790	7790	0
456	20231010	131600	1275130	7790	7790	7790	7790	0
457	20231010	131500	1275130	7790	7790	7790	7790	0
458	20231010	131400	1275130	7790	7790	7790	7790	0
459	20231010	131300	1275130	7790	7790	7790	7790	0
460	20231010	131200	1275130	7790	7790	7790	7790	0
461	20231010	131100	1275130	7790	7790	7790	7790	0
462	20231010	131000	1275130	7790	7790	7790	7790	0
463	20231010	130900	1275130	7790	7790	7790	7790	0
464	20231010	130800	1275130	7790	7790	7790	7790	0
465	20231010	130700	1275130	7790	7790	7790	7790	0
466	20231010	130600	1275130	7790	7790	7790	7790	21
467	20231010	130500	1111540	7790	7790	7790	7790	0
468	20231010	130400	1111540	7790	7790	7790	7790	0
469	20231010	130300	1111540	7790	7790	7790	7790	4
470	20231010	130200	1080380	7790	7790	7790	7790	0
471	20231010	130100	1080380	7790	7790	7790	7790	0
472	20231010	130000	1080380	7790	7790	7790	7790	0
473	20231010	125900	1080380	7790	7790	7790	7790	0
474	20231010	125800	1080380	7790	7790	7790	7790	0
475	20231010	125700	1080380	7790	7790	7790	7790	0
476	20231010	125600	1080380	7790	7790	7790	7790	0
477	20231010	125500	1080380	7790	7790	7790	7790	0
478	20231010	125400	1080380	7790	7790	7790	7790	0
479	20231010	125300	1080380	7790	7790	7790	7790	0
480	20231010	125200	1080380	7790	7790	7790	7790	0
481	20231010	125100	1080380	7790	7790	7790	7790	0
482	20231010	125000	1080380	7790	7790	7790	7790	0
483	20231010	124900	1080380	7790	7790	7790	7790	10
484	20231010	124800	1002480	7400	7400	7400	7400	0
485	20231010	124700	1002480	7400	7400	7400	7400	0
486	20231010	124600	1002480	7400	7400	7400	7400	0
487	20231010	124500	1002480	7400	7400	7400	7400	0
488	20231010	124400	1002480	7400	7400	7400	7400	0
489	20231010	124300	1002480	7400	7400	7400	7400	0
490	20231010	124200	1002480	7400	7400	7400	7400	0
491	20231010	124100	1002480	7400	7400	7400	7400	0
492	20231010	124000	1002480	7400	7400	7400	7400	0
493	20231010	123900	1002480	7400	7400	7400	7400	0
494	20231010	123800	1002480	7400	7400	7400	7400	0
495	20231010	123700	1002480	7400	7400	7400	7400	0
496	20231010	123600	1002480	7400	7400	7400	7400	0
497	20231010	123500	1002480	7400	7400	7400	7400	0
498	20231010	123400	1002480	7400	7400	7400	7400	0
499	20231010	123300	1002480	7400	7400	7400	7400	0
500	20231010	123200	1002480	7400	7400	7400	7400	0
501	20231010	123100	1002480	7400	7400	7400	7400	0
502	20231010	123000	1002480	7400	7400	7400	7400	0
503	20231010	122900	1002480	7400	7400	7400	7400	0
504	20231010	122800	1002480	7400	7400	7400	7400	0
505	20231010	122700	1002480	7400	7400	7400	7400	0
506	20231010	122600	1002480	7400	7400	7400	7400	0
507	20231010	122500	1002480	7400	7400	7400	7400	0
508	20231010	122400	1002480	7400	7400	7400	7400	0
509	20231010	122300	1002480	7400	7400	7400	7400	0
510	20231010	122200	1002480	7400	7400	7400	7400	0
511	20231010	122100	1002480	7400	7400	7400	7400	0
512	20231010	122000	1002480	7400	7400	7400	7400	0
513	20231010	121900	1002480	7400	7400	7400	7400	0
514	20231010	121800	1002480	7400	7400	7400	7400	0
515	20231010	121700	1002480	7400	7400	7400	7400	0
516	20231010	121600	1002480	7400	7400	7400	7400	0
517	20231010	121500	1002480	7400	7400	7400	7400	0
518	20231010	121400	1002480	7400	7400	7400	7400	5
519	20231010	121300	965480	7800	7800	7800	7800	0
520	20231010	121200	965480	7800	7800	7800	7800	0
521	20231010	121100	965480	7800	7800	7800	7800	0
522	20231010	121000	965480	7800	7800	7800	7800	0
523	20231010	120900	965480	7800	7800	7800	7800	0
524	20231010	120800	965480	7800	7800	7800	7800	0
525	20231010	120700	965480	7800	7800	7800	7800	0
526	20231010	120600	965480	7800	7800	7800	7800	0
527	20231010	120500	965480	7800	7800	7800	7800	0
528	20231010	120400	965480	7800	7800	7800	7800	0
529	20231010	120300	965480	7800	7800	7800	7800	0
530	20231010	120200	965480	7800	7800	7800	7800	0
531	20231010	120100	965480	7800	7800	7800	7800	0
532	20231010	120000	965480	7800	7800	7800	7800	0
533	20231010	115900	965480	7800	7800	7800	7800	0
534	20231010	115800	965480	7800	7800	7800	7800	0
535	20231010	115700	965480	7800	7800	7800	7800	0
536	20231010	115600	965480	7800	7800	7800	7800	0
537	20231010	115500	965480	7800	7800	7800	7800	0
538	20231010	115400	965480	7800	7800	7800	7800	0
539	20231010	115300	965480	7800	7800	7800	7800	0
540	20231010	115200	965480	7800	7800	7800	7800	0
541	20231010	115100	965480	7800	7800	7800	7800	0
542	20231010	115000	965480	7800	7800	7800	7800	0
543	20231010	114900	965480	7800	7800	7800	7800	0
544	20231010	114800	965480	7800	7800	7800	7800	0
545	20231010	114700	965480	7800	7800	7800	7800	0
546	20231010	114600	965480	7800	7800	7800	7800	0
547	20231010	114500	965480	7800	7800	7800	7800	0
548	20231010	114400	965480	7800	7800	7800	7800	0
549	20231010	114300	965480	7800	7800	7800	7800	0
550	20231010	114200	965480	7800	7800	7800	7800	0
551	20231010	114100	965480	7800	7800	7800	7800	0
552	20231010	114000	965480	7800	7800	7800	7800	0
553	20231010	113900	965480	7800	7800	7800	7800	0
554	20231010	113800	965480	7800	7800	7800	7800	0
555	20231010	113700	965480	7800	7800	7800	7800	0
556	20231010	113600	965480	7800	7800	7800	7800	0
557	20231010	113500	965480	7800	7800	7800	7800	0
558	20231010	113400	965480	7800	7800	7800	7800	0
559	20231010	113300	965480	7800	7800	7800	7800	0
560	20231010	113200	965480	7800	7800	7800	7800	0
561	20231010	113100	965480	7800	7800	7800	7800	0
562	20231010	113000	965480	7800	7800	7800	7800	0
563	20231010	112900	965480	7800	7800	7800	7800	0
564	20231010	112800	965480	7800	7800	7800	7800	0
565	20231010	112700	965480	7800	7800	7800	7800	0
566	20231010	112600	965480	7800	7800	7800	7800	0
567	20231010	112500	965480	7800	7800	7800	7800	0
568	20231010	112400	965480	7800	7800	7800	7800	0
569	20231010	112300	965480	7800	7800	7800	7800	0
570	20231010	112200	965480	7800	7800	7800	7800	0
571	20231010	112100	965480	7800	7800	7800	7800	0
572	20231010	112000	965480	7800	7800	7800	7800	0
573	20231010	111900	965480	7800	7800	7800	7800	0
574	20231010	111800	965480	7800	7800	7800	7800	0
575	20231010	111700	965480	7800	7800	7800	7800	0
576	20231010	111600	965480	7800	7800	7800	7800	0
577	20231010	111500	965480	7800	7800	7800	7800	0
578	20231010	111400	965480	7800	7800	7800	7800	0
579	20231010	111300	965480	7800	7800	7800	7800	0
580	20231010	111200	965480	7800	7800	7800	7800	0
581	20231010	111100	965480	7800	7800	7800	7800	0
582	20231010	111000	965480	7800	7800	7800	7800	0
583	20231010	110900	965480	7800	7800	7800	7800	0
584	20231010	110800	965480	7800	7800	7800	7800	0
585	20231010	110700	965480	7800	7800	7800	7800	0
586	20231010	110600	965480	7800	7800	7800	7800	0
587	20231010	110500	965480	7800	7800	7800	7800	0
588	20231010	110400	965480	7800	7800	7800	7800	0
589	20231010	110300	965480	7800	7800	7800	7800	0
590	20231010	110200	965480	7800	7800	7800	7800	0
591	20231010	110100	965480	7800	7800	7800	7800	0
592	20231010	110000	965480	7800	7800	7800	7800	0
593	20231010	105900	965480	7800	7800	7800	7800	0
594	20231010	105800	965480	7800	7800	7800	7800	0
595	20231010	105700	965480	7800	7800	7800	7800	0
596	20231010	105600	965480	7800	7800	7800	7800	0
597	20231010	105500	965480	7800	7800	7800	7800	0
598	20231010	105400	965480	7800	7800	7800	7800	0
599	20231010	105300	965480	7800	7800	7800	7800	0
600	20231010	105200	965480	7800	7800	7800	7800	0
601	20231010	105100	965480	7800	7800	7800	7800	0
602	20231010	105000	965480	7800	7800	7800	7800	0
603	20231010	104900	965480	7800	7800	7800	7800	0
604	20231010	104800	965480	7800	7800	7800	7800	0
605	20231010	104700	965480	7800	7800	7800	7800	0
606	20231010	104600	965480	7800	7800	7800	7800	0
607	20231010	104500	965480	7800	7800	7800	7800	0
608	20231010	104400	965480	7800	7800	7800	7800	0
609	20231010	104300	965480	7800	7800	7800	7800	0
610	20231010	104200	965480	7800	7800	7800	7800	0
611	20231010	104100	965480	7800	7800	7800	7800	0
612	20231010	104000	965480	7800	7800	7800	7800	0
613	20231010	103900	965480	7800	7800	7800	7800	0
614	20231010	103800	965480	7800	7800	7800	7800	0
615	20231010	103700	965480	7800	7800	7800	7800	0
616	20231010	103600	965480	7800	7800	7800	7800	0
617	20231010	103500	965480	7800	7800	7800	7800	0
618	20231010	103400	965480	7800	7800	7800	7800	0
619	20231010	103300	965480	7800	7800	7800	7800	0
620	20231010	103200	965480	7800	7800	7800	7800	0
621	20231010	103100	965480	7800	7800	7800	7800	0
622	20231010	103000	965480	7800	7800	7800	7800	0
623	20231010	102900	965480	7800	7800	7800	7800	0
624	20231010	102800	965480	7800	7800	7800	7800	0
625	20231010	102700	965480	7800	7800	7800	7800	0
626	20231010	102600	965480	7800	7800	7800	7800	0
627	20231010	102500	965480	7800	7800	7800	7800	0
628	20231010	102400	965480	7800	7800	7800	7800	0
629	20231010	102300	965480	7800	7800	7800	7800	0
630	20231010	102200	965480	7800	7800	7800	7800	0
631	20231010	102100	965480	7800	7800	7800	7800	0
632	20231010	102000	965480	7800	7800	7800	7800	0
633	20231010	101900	965480	7800	7800	7800	7800	6
634	20231010	101800	918680	7890	7890	7890	7890	0
635	20231010	101700	918680	7890	7890	7890	7890	0
636	20231010	101600	918680	7890	7890	7890	7890	0
637	20231010	101500	918680	7890	7890	7890	7890	0
638	20231010	101400	918680	7890	7890	7890	7890	0
639	20231010	101300	918680	7890	7890	7890	7890	0
640	20231010	101200	918680	7890	7890	7890	7890	0
641	20231010	101100	918680	7890	7890	7890	7890	0
642	20231010	101000	918680	7890	7890	7890	7890	0
643	20231010	100900	918680	7890	7890	7890	7890	0
644	20231010	100800	918680	7890	7890	7890	7890	0
645	20231010	100700	918680	7890	7890	7890	7890	0
646	20231010	100600	918680	7890	7890	7890	7890	0
647	20231010	100500	918680	7890	7890	7890	7890	0
648	20231010	100400	918680	7890	7890	7890	7890	0
649	20231010	100300	918680	7890	7890	7890	7890	0
650	20231010	100200	918680	7890	7890	7890	7890	0
651	20231010	100100	918680	7890	7890	7890	7890	0
652	20231010	100000	918680	7890	7890	7890	7890	0
653	20231010	095900	918680	7890	7890	7890	7890	0
654	20231010	095800	918680	7890	7890	7890	7890	0
655	20231010	095700	918680	7890	7890	7890	7890	0
656	20231010	095600	918680	7890	7890	7890	7890	0
657	20231010	095500	918680	7890	7890	7890	7890	0
658	20231010	095400	918680	7890	7890	7890	7890	0
659	20231010	095300	918680	7890	7890	7890	7890	0
660	20231010	095200	918680	7890	7890	7890	7890	0
661	20231010	095100	918680	7890	7890	7890	7890	0
662	20231010	095000	918680	7890	7890	7890	7890	0
663	20231010	094900	918680	7890	7890	7890	7890	0
664	20231010	094800	918680	7890	7890	7890	7890	0
665	20231010	094700	918680	7890	7890	7890	7890	0
666	20231010	094600	918680	7890	7890	7890	7890	0
667	20231010	094500	918680	7890	7890	7890	7890	0
668	20231010	094400	918680	7890	7890	7890	7890	0
669	20231010	094300	918680	7890	7890	7890	7890	0
670	20231010	094200	918680	7890	7890	7890	7890	0
671	20231010	094100	918680	7890	7890	7890	7890	0
672	20231010	094000	918680	7890	7890	7890	7890	0
673	20231010	093900	918680	7890	7890	7890	7890	0
674	20231010	093800	918680	7890	7890	7890	7890	0
675	20231010	093700	918680	7890	7890	7890	7890	0
676	20231010	093600	918680	7890	7890	7890	7890	0
677	20231010	093500	918680	7890	7890	7890	7890	0
678	20231010	093400	918680	7890	7890	7890	7890	1
679	20231010	093300	910790	7890	7890	7890	7890	1
680	20231010	093200	902900	7980	7980	7980	7980	0
681	20231010	093100	902900	7980	7980	7980	7980	0
682	20231010	093000	902900	7980	7980	7980	7980	0
683	20231010	092900	902900	7980	7980	7980	7980	0
684	20231010	092800	902900	7980	7980	7980	7980	0
685	20231010	092700	902900	7980	7980	7980	7980	0
686	20231010	092600	902900	7980	7980	7980	7980	0
687	20231010	092500	902900	7980	7330	7980	7330	122
688	20231010	092400	7990	7990	7990	7990	7990	0
689	20231010	092300	7990	7990	7990	7990	7990	0
690	20231010	092200	7990	7990	7990	7990	7990	0
691	20231010	092100	7990	7990	7990	7990	7990	0
692	20231010	092000	7990	7990	7990	7990	7990	0
693	20231010	091900	7990	7990	7990	7990	7990	0
694	20231010	091800	7990	7990	7990	7990	7990	0
695	20231010	091700	7990	7990	7990	7990	7990	0
696	20231010	091600	7990	7990	7990	7990	7990	0
697	20231010	091500	7990	7990	7990	7990	7990	0
698	20231010	091400	7990	7990	7990	7990	7990	0
699	20231010	091300	7990	7990	7990	7990	7990	0
700	20231010	091200	7990	7990	7990	7990	7990	0
701	20231010	091100	7990	7990	7990	7990	7990	0
702	20231010	091000	7990	7990	7990	7990	7990	0
703	20231010	090900	7990	7990	7990	7990	7990	1
704	20231010	090800	0	7640	7640	7640	7640	0
705	20231010	090700	0	7640	7640	7640	7640	0
706	20231010	090600	0	7640	7640	7640	7640	0
707	20231010	090500	0	7640	7640	7640	7640	0
708	20231010	090400	0	7640	7640	7640	7640	0
709	20231010	090300	0	7640	7640	7640	7640	0
710	20231010	090200	0	7640	7640	7640	7640	0
711	20231010	090100	0	7640	7640	7640	7640	0
712	20231010	090000	0	7640	7640	7640	7640	0