KissMeData/448740/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	210600	27593690	9540	9540	9540	9540	32
3	20231011	210500	27593690	9540	9540	9540	9540	0
4	20231011	210400	27593690	9540	9540	9540	9540	0
5	20231011	210300	27593690	9540	9540	9540	9540	0
6	20231011	210200	27593690	9540	9540	9540	9540	0
7	20231011	210100	27593690	9540	9540	9540	9540	0
8	20231011	210000	27593690	9540	9540	9540	9540	0
9	20231011	205900	27593690	9540	9540	9540	9540	0
10	20231011	205800	27593690	9540	9540	9540	9540	0
11	20231011	205700	27593690	9540	9540	9540	9540	0
12	20231011	205600	27593690	9540	9540	9540	9540	0
13	20231011	205500	27593690	9540	9540	9540	9540	0
14	20231011	205400	27593690	9540	9540	9540	9540	0
15	20231011	205300	27593690	9540	9540	9540	9540	0
16	20231011	205200	27593690	9540	9540	9540	9540	0
17	20231011	205100	27593690	9540	9540	9540	9540	0
18	20231011	205000	27593690	9540	9540	9540	9540	0
19	20231011	204900	27593690	9540	9540	9540	9540	0
20	20231011	204800	27593690	9540	9540	9540	9540	0
21	20231011	204700	27593690	9540	9540	9540	9540	0
22	20231011	204600	27593690	9540	9540	9540	9540	0
23	20231011	204500	27593690	9540	9540	9540	9540	0
24	20231011	204400	27593690	9540	9540	9540	9540	0
25	20231011	204300	27593690	9540	9540	9540	9540	0
26	20231011	204200	27593690	9540	9540	9540	9540	0
27	20231011	204100	27593690	9540	9540	9540	9540	0
28	20231011	204000	27593690	9540	9540	9540	9540	0
29	20231011	203900	27593690	9540	9540	9540	9540	0
30	20231011	203800	27593690	9540	9540	9540	9540	0
31	20231011	203700	27593690	9540	9540	9540	9540	0
32	20231011	203600	27593690	9540	9540	9540	9540	32
33	20231011	203500	27593690	9540	9540	9540	9540	0
34	20231011	203400	27593690	9540	9540	9540	9540	0
35	20231011	203300	27593690	9540	9540	9540	9540	0
36	20231011	203200	27593690	9540	9540	9540	9540	0
37	20231011	203100	27593690	9540	9540	9540	9540	0
38	20231011	203000	27593690	9540	9540	9540	9540	0
39	20231011	202900	27593690	9540	9540	9540	9540	0
40	20231011	202800	27593690	9540	9540	9540	9540	0
41	20231011	202700	27593690	9540	9540	9540	9540	0
42	20231011	202600	27593690	9540	9540	9540	9540	0
43	20231011	202500	27593690	9540	9540	9540	9540	0
44	20231011	202400	27593690	9540	9540	9540	9540	0
45	20231011	202300	27593690	9540	9540	9540	9540	0
46	20231011	202200	27593690	9540	9540	9540	9540	0
47	20231011	202100	27593690	9540	9540	9540	9540	0
48	20231011	202000	27593690	9540	9540	9540	9540	0
49	20231011	201900	27593690	9540	9540	9540	9540	0
50	20231011	201800	27593690	9540	9540	9540	9540	0
51	20231011	201700	27593690	9540	9540	9540	9540	0
52	20231011	201600	27593690	9540	9540	9540	9540	0
53	20231011	201500	27593690	9540	9540	9540	9540	0
54	20231011	201400	27593690	9540	9540	9540	9540	0
55	20231011	201300	27593690	9540	9540	9540	9540	0
56	20231011	201200	27593690	9540	9540	9540	9540	0
57	20231011	201100	27593690	9540	9540	9540	9540	0
58	20231011	201000	27593690	9540	9540	9540	9540	0
59	20231011	200900	27593690	9540	9540	9540	9540	0
60	20231011	200800	27593690	9540	9540	9540	9540	0
61	20231011	200700	27593690	9540	9540	9540	9540	0
62	20231011	200600	27593690	9540	9540	9540	9540	32
63	20231011	200500	27593690	9540	9540	9540	9540	0
64	20231011	200400	27593690	9540	9540	9540	9540	0
65	20231011	200300	27593690	9540	9540	9540	9540	0
66	20231011	200200	27593690	9540	9540	9540	9540	0
67	20231011	200100	27593690	9540	9540	9540	9540	0
68	20231011	200000	27593690	9540	9540	9540	9540	0
69	20231011	195900	27593690	9540	9540	9540	9540	0
70	20231011	195800	27593690	9540	9540	9540	9540	0
71	20231011	195700	27593690	9540	9540	9540	9540	0
72	20231011	195600	27593690	9540	9540	9540	9540	0
73	20231011	195500	27593690	9540	9540	9540	9540	0
74	20231011	195400	27593690	9540	9540	9540	9540	0
75	20231011	195300	27593690	9540	9540	9540	9540	0
76	20231011	195200	27593690	9540	9540	9540	9540	0
77	20231011	195100	27593690	9540	9540	9540	9540	0
78	20231011	195000	27593690	9540	9540	9540	9540	0
79	20231011	194900	27593690	9540	9540	9540	9540	0
80	20231011	194800	27593690	9540	9540	9540	9540	0
81	20231011	194700	27593690	9540	9540	9540	9540	0
82	20231011	194600	27593690	9540	9540	9540	9540	0
83	20231011	194500	27593690	9540	9540	9540	9540	0
84	20231011	194400	27593690	9540	9540	9540	9540	0
85	20231011	194300	27593690	9540	9540	9540	9540	0
86	20231011	194200	27593690	9540	9540	9540	9540	0
87	20231011	194100	27593690	9540	9540	9540	9540	0
88	20231011	194000	27593690	9540	9540	9540	9540	0
89	20231011	193900	27593690	9540	9540	9540	9540	0
90	20231011	193800	27593690	9540	9540	9540	9540	0
91	20231011	193700	27593690	9540	9540	9540	9540	0
92	20231011	193600	27593690	9540	9540	9540	9540	32
93	20231011	193500	27593690	9540	9540	9540	9540	0
94	20231011	193400	27593690	9540	9540	9540	9540	0
95	20231011	193300	27593690	9540	9540	9540	9540	0
96	20231011	193200	27593690	9540	9540	9540	9540	0
97	20231011	193100	27593690	9540	9540	9540	9540	0
98	20231011	193000	27593690	9540	9540	9540	9540	0
99	20231011	192900	27593690	9540	9540	9540	9540	0
100	20231011	192800	27593690	9540	9540	9540	9540	0
101	20231011	192700	27593690	9540	9540	9540	9540	0
102	20231011	192600	27593690	9540	9540	9540	9540	0
103	20231011	192500	27593690	9540	9540	9540	9540	0
104	20231011	192400	27593690	9540	9540	9540	9540	0
105	20231011	192300	27593690	9540	9540	9540	9540	0
106	20231011	192200	27593690	9540	9540	9540	9540	0
107	20231011	192100	27593690	9540	9540	9540	9540	0
108	20231011	192000	27593690	9540	9540	9540	9540	0
109	20231011	191900	27593690	9540	9540	9540	9540	0
110	20231011	191800	27593690	9540	9540	9540	9540	0
111	20231011	191700	27593690	9540	9540	9540	9540	0
112	20231011	191600	27593690	9540	9540	9540	9540	0
113	20231011	191500	27593690	9540	9540	9540	9540	0
114	20231011	191400	27593690	9540	9540	9540	9540	0
115	20231011	191300	27593690	9540	9540	9540	9540	0
116	20231011	191200	27593690	9540	9540	9540	9540	0
117	20231011	191100	27593690	9540	9540	9540	9540	0
118	20231011	191000	27593690	9540	9540	9540	9540	0
119	20231011	190900	27593690	9540	9540	9540	9540	0
120	20231011	190800	27593690	9540	9540	9540	9540	0
121	20231011	190700	27593690	9540	9540	9540	9540	0
122	20231011	190600	27593690	9540	9540	9540	9540	32
123	20231011	190500	27593690	9540	9540	9540	9540	0
124	20231011	190400	27593690	9540	9540	9540	9540	0
125	20231011	190300	27593690	9540	9540	9540	9540	0
126	20231011	190200	27593690	9540	9540	9540	9540	0
127	20231011	190100	27593690	9540	9540	9540	9540	0
128	20231011	190000	27593690	9540	9540	9540	9540	0
129	20231011	185900	27593690	9540	9540	9540	9540	0
130	20231011	185800	27593690	9540	9540	9540	9540	0
131	20231011	185700	27593690	9540	9540	9540	9540	0
132	20231011	185600	27593690	9540	9540	9540	9540	0
133	20231011	185500	27593690	9540	9540	9540	9540	0
134	20231011	185400	27593690	9540	9540	9540	9540	0
135	20231011	185300	27593690	9540	9540	9540	9540	0
136	20231011	185200	27593690	9540	9540	9540	9540	0
137	20231011	185100	27593690	9540	9540	9540	9540	0
138	20231011	185000	27593690	9540	9540	9540	9540	0
139	20231011	184900	27593690	9540	9540	9540	9540	0
140	20231011	184800	27593690	9540	9540	9540	9540	0
141	20231011	184700	27593690	9540	9540	9540	9540	0
142	20231011	184600	27593690	9540	9540	9540	9540	0
143	20231011	184500	27593690	9540	9540	9540	9540	0
144	20231011	184400	27593690	9540	9540	9540	9540	0
145	20231011	184300	27593690	9540	9540	9540	9540	0
146	20231011	184200	27593690	9540	9540	9540	9540	0
147	20231011	184100	27593690	9540	9540	9540	9540	0
148	20231011	184000	27593690	9540	9540	9540	9540	0
149	20231011	183900	27593690	9540	9540	9540	9540	0
150	20231011	183800	27593690	9540	9540	9540	9540	0
151	20231011	183700	27593690	9540	9540	9540	9540	0
152	20231011	183600	27593690	9540	9540	9540	9540	32
153	20231011	183500	27593690	9540	9540	9540	9540	0
154	20231011	183400	27593690	9540	9540	9540	9540	0
155	20231011	183300	27593690	9540	9540	9540	9540	0
156	20231011	183200	27593690	9540	9540	9540	9540	0
157	20231011	183100	27593690	9540	9540	9540	9540	0
158	20231011	183000	27593690	9540	9540	9540	9540	0
159	20231011	182900	27593690	9540	9540	9540	9540	0
160	20231011	182800	27593690	9540	9540	9540	9540	0
161	20231011	182700	27593690	9540	9540	9540	9540	0
162	20231011	182600	27593690	9540	9540	9540	9540	0
163	20231011	182500	27593690	9540	9540	9540	9540	0
164	20231011	182400	27593690	9540	9540	9540	9540	0
165	20231011	182300	27593690	9540	9540	9540	9540	0
166	20231011	182200	27593690	9540	9540	9540	9540	0
167	20231011	182100	27593690	9540	9540	9540	9540	0
168	20231011	182000	27593690	9540	9540	9540	9540	0
169	20231011	181900	27593690	9540	9540	9540	9540	0
170	20231011	181800	27593690	9540	9540	9540	9540	0
171	20231011	181700	27593690	9540	9540	9540	9540	0
172	20231011	181600	27593690	9540	9540	9540	9540	0
173	20231011	181500	27593690	9540	9540	9540	9540	0
174	20231011	181400	27593690	9540	9540	9540	9540	0
175	20231011	181300	27593690	9540	9540	9540	9540	0
176	20231011	181200	27593690	9540	9540	9540	9540	0
177	20231011	181100	27593690	9540	9540	9540	9540	0
178	20231011	181000	27593690	9540	9540	9540	9540	0
179	20231011	180900	27593690	9540	9540	9540	9540	0
180	20231011	180800	27593690	9540	9540	9540	9540	0
181	20231011	180700	27593690	9540	9540	9540	9540	0
182	20231011	180600	27593690	9540	9540	9540	9540	32
183	20231011	180500	27593690	9540	9540	9540	9540	0
184	20231011	180400	27593690	9540	9540	9540	9540	0
185	20231011	180300	27593690	9540	9540	9540	9540	0
186	20231011	180200	27593690	9540	9540	9540	9540	0
187	20231011	180100	27593690	9540	9540	9540	9540	0
188	20231011	180000	27593690	9540	9540	9540	9540	0
189	20231011	175900	27593690	9540	9540	9540	9540	0
190	20231011	175800	27593690	9540	9540	9540	9540	0
191	20231011	175700	27593690	9540	9540	9540	9540	0
192	20231011	175600	27593690	9540	9540	9540	9540	0
193	20231011	175500	27593690	9540	9540	9540	9540	0
194	20231011	175400	27593690	9540	9540	9540	9540	0
195	20231011	175300	27593690	9540	9540	9540	9540	0
196	20231011	175200	27593690	9540	9540	9540	9540	0
197	20231011	175100	27593690	9540	9540	9540	9540	0
198	20231011	175000	27593690	9540	9540	9540	9540	0
199	20231011	174900	27593690	9540	9540	9540	9540	0
200	20231011	174800	27593690	9540	9540	9540	9540	0
201	20231011	174700	27593690	9540	9540	9540	9540	0
202	20231011	174600	27593690	9540	9540	9540	9540	0
203	20231011	174500	27593690	9540	9540	9540	9540	0
204	20231011	174400	27593690	9540	9540	9540	9540	0
205	20231011	174300	27593690	9540	9540	9540	9540	0
206	20231011	174200	27593690	9540	9540	9540	9540	0
207	20231011	174100	27593690	9540	9540	9540	9540	0
208	20231011	174000	27593690	9540	9540	9540	9540	0
209	20231011	173900	27593690	9540	9540	9540	9540	0
210	20231011	173800	27593690	9540	9540	9540	9540	0
211	20231011	173700	27593690	9540	9540	9540	9540	0
212	20231011	173600	27593690	9540	9540	9540	9540	32
213	20231011	173500	27593690	9540	9540	9540	9540	0
214	20231011	173400	27593690	9540	9540	9540	9540	0
215	20231011	173300	27593690	9540	9540	9540	9540	0
216	20231011	173200	27593690	9540	9540	9540	9540	0
217	20231011	173100	27593690	9540	9540	9540	9540	0
218	20231011	173000	27593690	9540	9540	9540	9540	0
219	20231011	172900	27593690	9540	9540	9540	9540	0
220	20231011	172800	27593690	9540	9540	9540	9540	0
221	20231011	172700	27593690	9540	9540	9540	9540	0
222	20231011	172600	27593690	9540	9540	9540	9540	0
223	20231011	172500	27593690	9540	9540	9540	9540	0
224	20231011	172400	27593690	9540	9540	9540	9540	0
225	20231011	172300	27593690	9540	9540	9540	9540	0
226	20231011	172200	27593690	9540	9540	9540	9540	0
227	20231011	172100	27593690	9540	9540	9540	9540	0
228	20231011	172000	27593690	9540	9540	9540	9540	0
229	20231011	171900	27593690	9540	9540	9540	9540	0
230	20231011	171800	27593690	9540	9540	9540	9540	0
231	20231011	171700	27593690	9540	9540	9540	9540	0
232	20231011	171600	27593690	9540	9540	9540	9540	0
233	20231011	171500	27593690	9540	9540	9540	9540	0
234	20231011	171400	27593690	9540	9540	9540	9540	0
235	20231011	171300	27593690	9540	9540	9540	9540	0
236	20231011	171200	27593690	9540	9540	9540	9540	0
237	20231011	171100	27593690	9540	9540	9540	9540	0
238	20231011	171000	27593690	9540	9540	9540	9540	0
239	20231011	170900	27593690	9540	9540	9540	9540	0
240	20231011	170800	27593690	9540	9540	9540	9540	0
241	20231011	170700	27593690	9540	9540	9540	9540	0
242	20231011	170600	27593690	9540	9540	9540	9540	32
243	20231011	170500	27593690	9540	9540	9540	9540	0
244	20231011	170400	27593690	9540	9540	9540	9540	0
245	20231011	170300	27593690	9540	9540	9540	9540	0
246	20231011	170200	27593690	9540	9540	9540	9540	0
247	20231011	170100	27593690	9540	9540	9540	9540	0
248	20231011	170000	27593690	9540	9540	9540	9540	0
249	20231011	165900	27593690	9540	9540	9540	9540	0
250	20231011	165800	27593690	9540	9540	9540	9540	0
251	20231011	165700	27593690	9540	9540	9540	9540	0
252	20231011	165600	27593690	9540	9540	9540	9540	0
253	20231011	165500	27593690	9540	9540	9540	9540	0
254	20231011	165400	27593690	9540	9540	9540	9540	0
255	20231011	165300	27593690	9540	9540	9540	9540	0
256	20231011	165200	27593690	9540	9540	9540	9540	0
257	20231011	165100	27593690	9540	9540	9540	9540	0
258	20231011	165000	27593690	9540	9540	9540	9540	0
259	20231011	164900	27593690	9540	9540	9540	9540	0
260	20231011	164800	27593690	9540	9540	9540	9540	0
261	20231011	164700	27593690	9540	9540	9540	9540	0
262	20231011	164600	27593690	9540	9540	9540	9540	0
263	20231011	164500	27593690	9540	9540	9540	9540	0
264	20231011	164400	27593690	9540	9540	9540	9540	0
265	20231011	164300	27593690	9540	9540	9540	9540	0
266	20231011	164200	27593690	9540	9540	9540	9540	0
267	20231011	164100	27593690	9540	9540	9540	9540	0
268	20231011	164000	27593690	9540	9540	9540	9540	0
269	20231011	163900	27593690	9540	9540	9540	9540	0
270	20231011	163800	27593690	9540	9540	9540	9540	0
271	20231011	163700	27593690	9540	9540	9540	9540	0
272	20231011	163600	27593690	9540	9540	9540	9540	32
273	20231011	163500	27593690	9540	9540	9540	9540	0
274	20231011	163400	27593690	9540	9540	9540	9540	0
275	20231011	163300	27593690	9540	9540	9540	9540	0
276	20231011	163200	27593690	9540	9540	9540	9540	0
277	20231011	163100	27593690	9540	9540	9540	9540	0
278	20231011	163000	27593690	9540	9540	9540	9540	0
279	20231011	162900	27593690	9540	9540	9540	9540	0
280	20231011	162800	27593690	9540	9540	9540	9540	0
281	20231011	162700	27593690	9540	9540	9540	9540	0
282	20231011	162600	27593690	9540	9540	9540	9540	0
283	20231011	162500	27593690	9540	9540	9540	9540	0
284	20231011	162400	27593690	9540	9540	9540	9540	0
285	20231011	162300	27593690	9540	9540	9540	9540	0
286	20231011	162200	27593690	9540	9540	9540	9540	0
287	20231011	162100	27593690	9540	9540	9540	9540	0
288	20231011	162000	27593690	9540	9540	9540	9540	0
289	20231011	161900	27593690	9540	9540	9540	9540	0
290	20231011	161800	27593690	9540	9540	9540	9540	0
291	20231011	161700	27593690	9540	9540	9540	9540	0
292	20231011	161600	27593690	9540	9540	9540	9540	0
293	20231011	161500	27593690	9540	9540	9540	9540	0
294	20231011	161400	27593690	9540	9540	9540	9540	0
295	20231011	161300	27593690	9540	9540	9540	9540	0
296	20231011	161200	27593690	9540	9540	9540	9540	0
297	20231011	161100	27593690	9540	9540	9540	9540	0
298	20231011	161000	27593690	9540	9540	9540	9540	0
299	20231011	160900	27593690	9540	9540	9540	9540	0
300	20231011	160800	27593690	9540	9540	9540	9540	0
301	20231011	160700	27593690	9540	9540	9540	9540	0
302	20231011	160600	27593690	9540	9540	9540	9540	32
303	20231011	160500	27593690	9540	9540	9540	9540	0
304	20231011	160400	27593690	9540	9540	9540	9540	0
305	20231011	160300	27593690	9540	9540	9540	9540	0
306	20231011	160200	27593690	9540	9540	9540	9540	0
307	20231011	160100	27593690	9540	9540	9540	9540	0
308	20231011	160000	27593690	9540	9540	9540	9540	0
309	20231011	155900	27593690	9540	9540	9540	9540	0
310	20231011	155800	27593690	9540	9540	9540	9540	0
311	20231011	155700	27593690	9540	9540	9540	9540	0
312	20231011	155600	27593690	9540	9540	9540	9540	0
313	20231011	155500	27593690	9540	9540	9540	9540	0
314	20231011	155400	27593690	9540	9540	9540	9540	0
315	20231011	155300	27593690	9540	9540	9540	9540	0
316	20231011	155200	27593690	9540	9540	9540	9540	0
317	20231011	155100	27593690	9540	9540	9540	9540	0
318	20231011	155000	27593690	9540	9540	9540	9540	0
319	20231011	154900	27593690	9540	9540	9540	9540	0
320	20231011	154800	27593690	9540	9540	9540	9540	0
321	20231011	154700	27593690	9540	9540	9540	9540	0
322	20231011	154600	27593690	9540	9540	9540	9540	0
323	20231011	154500	27593690	9540	9540	9540	9540	0
324	20231011	154400	27593690	9540	9540	9540	9540	0
325	20231011	154300	27593690	9540	9540	9540	9540	0
326	20231011	154200	27593690	9540	9540	9540	9540	0
327	20231011	154100	27593690	9540	9540	9540	9540	0
328	20231011	154000	27593690	9540	9540	9540	9540	0
329	20231011	153900	27593690	9540	9540	9540	9540	0
330	20231011	153800	27593690	9540	9540	9540	9540	0
331	20231011	153700	27593690	9540	9540	9540	9540	0
332	20231011	153600	27593690	9540	9540	9540	9540	32
333	20231011	153500	27593690	9540	9540	9540	9540	0
334	20231011	153400	27593690	9540	9540	9540	9540	0
335	20231011	153300	27593690	9540	9540	9540	9540	0
336	20231011	153200	27593690	9540	9540	9540	9540	0
337	20231011	153100	27593690	9540	9540	9540	9540	0
338	20231011	153000	27593690	9540	9540	9540	9540	32
339	20231011	152900	27288410	9550	9550	9550	9550	0
340	20231011	152800	27288410	9550	9550	9550	9550	0
341	20231011	152700	27288410	9550	9550	9550	9550	0
342	20231011	152600	27288410	9550	9550	9550	9550	0
343	20231011	152500	27288410	9550	9550	9550	9550	0
344	20231011	152400	27288410	9550	9550	9550	9550	0
345	20231011	152300	27288410	9550	9550	9550	9550	0
346	20231011	152200	27288410	9550	9550	9550	9550	0
347	20231011	152100	27288410	9550	9550	9550	9550	0
348	20231011	152000	27288410	9550	9550	9550	9550	0
349	20231011	151900	27288410	9550	9550	9550	9550	2
350	20231011	151800	27269310	9540	9540	9540	9540	0
351	20231011	151700	27269310	9540	9540	9540	9540	0
352	20231011	151600	27269310	9540	9540	9540	9540	0
353	20231011	151500	27269310	9540	9540	9540	9540	0
354	20231011	151400	27269310	9540	9540	9540	9540	0
355	20231011	151300	27269310	9540	9540	9540	9540	0
356	20231011	151200	27269310	9540	9540	9540	9540	0
357	20231011	151100	27269310	9540	9540	9540	9540	0
358	20231011	151000	27269310	9540	9540	9540	9540	9
359	20231011	150900	27183450	9540	9540	9540	9540	0
360	20231011	150800	27183450	9540	9540	9540	9540	0
361	20231011	150700	27183450	9540	9540	9540	9540	0
362	20231011	150600	27183450	9540	9540	9540	9540	0
363	20231011	150500	27183450	9540	9540	9540	9540	4
364	20231011	150400	27145290	9550	9550	9550	9550	0
365	20231011	150300	27145290	9550	9550	9550	9550	0
366	20231011	150200	27145290	9550	9550	9550	9550	1
367	20231011	150100	27135740	9530	9530	9530	9530	0
368	20231011	150000	27135740	9530	9530	9530	9530	0
369	20231011	145900	27135740	9530	9530	9530	9530	3
370	20231011	145800	27107150	9530	9530	9530	9530	0
371	20231011	145700	27107150	9530	9530	9530	9530	0
372	20231011	145600	27107150	9530	9530	9530	9530	0
373	20231011	145500	27107150	9530	9540	9540	9530	9
374	20231011	145400	27021310	9540	9540	9540	9540	0
375	20231011	145300	27021310	9540	9540	9540	9540	0
376	20231011	145200	27021310	9540	9540	9540	9540	0
377	20231011	145100	27021310	9540	9540	9540	9540	0
378	20231011	145000	27021310	9540	9540	9540	9540	0
379	20231011	144900	27021310	9540	9540	9540	9540	0
380	20231011	144800	27021310	9540	9540	9540	9540	13
381	20231011	144700	26897290	9530	9530	9530	9530	0
382	20231011	144600	26897290	9530	9530	9530	9530	0
383	20231011	144500	26897290	9530	9530	9530	9530	3
384	20231011	144400	26868700	9540	9540	9540	9540	0
385	20231011	144300	26868700	9540	9540	9540	9540	1
386	20231011	144200	26859160	9540	9540	9540	9540	0
387	20231011	144100	26859160	9540	9540	9540	9540	0
388	20231011	144000	26859160	9540	9540	9540	9540	0
389	20231011	143900	26859160	9540	9540	9540	9540	0
390	20231011	143800	26859160	9540	9540	9540	9540	0
391	20231011	143700	26859160	9540	9540	9540	9540	0
392	20231011	143600	26859160	9540	9540	9540	9540	0
393	20231011	143500	26859160	9540	9540	9540	9540	0
394	20231011	143400	26859160	9540	9540	9540	9540	3
395	20231011	143300	26830540	9540	9540	9540	9540	15
396	20231011	143200	26687440	9540	9540	9540	9540	0
397	20231011	143100	26687440	9540	9540	9540	9540	0
398	20231011	143000	26687440	9540	9540	9540	9540	0
399	20231011	142900	26687440	9540	9540	9540	9540	0
400	20231011	142800	26687440	9540	9540	9540	9540	0
401	20231011	142700	26687440	9540	9540	9540	9540	0
402	20231011	142600	26687440	9540	9540	9540	9540	0
403	20231011	142500	26687440	9540	9540	9540	9540	0
404	20231011	142400	26687440	9540	9540	9540	9540	0
405	20231011	142300	26687440	9540	9540	9540	9540	0
406	20231011	142200	26687440	9540	9540	9540	9540	0
407	20231011	142100	26687440	9540	9540	9540	9540	0
408	20231011	142000	26687440	9540	9540	9540	9540	0
409	20231011	141900	26687440	9540	9540	9540	9540	0
410	20231011	141800	26687440	9540	9540	9540	9540	0
411	20231011	141700	26687440	9540	9540	9540	9540	0
412	20231011	141600	26687440	9540	9540	9540	9540	3
413	20231011	141500	26658820	9540	9540	9540	9540	0
414	20231011	141400	26658820	9540	9540	9540	9540	3
415	20231011	141300	26630200	9540	9540	9540	9540	4
416	20231011	141200	26592040	9540	9540	9540	9540	0
417	20231011	141100	26592040	9540	9540	9540	9540	60
418	20231011	141000	26019640	9550	9550	9550	9550	0
419	20231011	140900	26019640	9550	9550	9550	9550	0
420	20231011	140800	26019640	9550	9550	9550	9550	0
421	20231011	140700	26019640	9550	9550	9550	9550	0
422	20231011	140600	26019640	9550	9550	9550	9550	0
423	20231011	140500	26019640	9550	9550	9550	9550	0
424	20231011	140400	26019640	9550	9550	9550	9550	0
425	20231011	140300	26019640	9550	9550	9550	9550	0
426	20231011	140200	26019640	9550	9550	9550	9550	0
427	20231011	140100	26019640	9550	9550	9550	9550	0
428	20231011	140000	26019640	9550	9550	9550	9550	0
429	20231011	135900	26019640	9550	9550	9550	9550	0
430	20231011	135800	26019640	9550	9550	9550	9550	0
431	20231011	135700	26019640	9550	9550	9550	9550	0
432	20231011	135600	26019640	9550	9550	9550	9550	0
433	20231011	135500	26019640	9550	9550	9550	9550	0
434	20231011	135400	26019640	9550	9550	9550	9550	10
435	20231011	135300	25924140	9540	9540	9540	9540	0
436	20231011	135200	25924140	9540	9540	9540	9540	0
437	20231011	135100	25924140	9540	9540	9540	9540	3
438	20231011	135000	25895520	9540	9540	9540	9540	0
439	20231011	134900	25895520	9540	9540	9540	9540	0
440	20231011	134800	25895520	9540	9540	9540	9540	0
441	20231011	134700	25895520	9540	9540	9540	9540	3
442	20231011	134600	25866900	9550	9550	9550	9550	0
443	20231011	134500	25866900	9550	9550	9550	9550	0
444	20231011	134400	25866900	9550	9550	9550	9550	0
445	20231011	134300	25866900	9550	9550	9550	9550	2
446	20231011	134200	25847800	9550	9550	9550	9550	0
447	20231011	134100	25847800	9550	9550	9550	9550	0
448	20231011	134000	25847800	9550	9550	9550	9550	0
449	20231011	133900	25847800	9550	9550	9550	9550	0
450	20231011	133800	25847800	9550	9550	9550	9550	33
451	20231011	133700	25532650	9540	9540	9540	9540	0
452	20231011	133600	25532650	9540	9540	9540	9540	0
453	20231011	133500	25532650	9540	9540	9540	9540	0
454	20231011	133400	25532650	9540	9540	9540	9540	0
455	20231011	133300	25532650	9540	9540	9540	9540	0
456	20231011	133200	25532650	9540	9540	9540	9540	0
457	20231011	133100	25532650	9540	9540	9540	9540	0
458	20231011	133000	25532650	9540	9540	9540	9540	0
459	20231011	132900	25532650	9540	9540	9540	9540	0
460	20231011	132800	25532650	9540	9540	9540	9540	0
461	20231011	132700	25532650	9540	9540	9540	9540	0
462	20231011	132600	25532650	9540	9540	9540	9540	0
463	20231011	132500	25532650	9540	9540	9540	9540	0
464	20231011	132400	25532650	9540	9540	9540	9540	0
465	20231011	132300	25532650	9540	9540	9540	9540	0
466	20231011	132200	25532650	9540	9540	9540	9540	0
467	20231011	132100	25532650	9540	9540	9540	9540	0
468	20231011	132000	25532650	9540	9540	9540	9540	0
469	20231011	131900	25532650	9540	9540	9540	9540	0
470	20231011	131800	25532650	9540	9540	9540	9540	0
471	20231011	131700	25532650	9540	9540	9540	9540	0
472	20231011	131600	25532650	9540	9540	9540	9540	0
473	20231011	131500	25532650	9540	9540	9540	9540	0
474	20231011	131400	25532650	9540	9540	9540	9540	0
475	20231011	131300	25532650	9540	9540	9540	9540	0
476	20231011	131200	25532650	9540	9540	9540	9540	0
477	20231011	131100	25532650	9540	9540	9540	9540	0
478	20231011	131000	25532650	9540	9540	9540	9540	3
479	20231011	130900	25504030	9540	9540	9540	9540	0
480	20231011	130800	25504030	9540	9540	9540	9540	3
481	20231011	130700	25475410	9530	9530	9530	9530	0
482	20231011	130600	25475410	9530	9530	9530	9530	3
483	20231011	130500	25446820	9540	9540	9540	9540	0
484	20231011	130400	25446820	9540	9540	9540	9540	1
485	20231011	130300	25437280	9530	9530	9530	9530	8
486	20231011	130200	25361040	9530	9530	9530	9530	0
487	20231011	130100	25361040	9530	9530	9530	9530	0
488	20231011	130000	25361040	9530	9530	9530	9530	4
489	20231011	125900	25322920	9530	9530	9530	9530	0
490	20231011	125800	25322920	9530	9530	9530	9530	0
491	20231011	125700	25322920	9530	9530	9530	9530	0
492	20231011	125600	25322920	9530	9530	9530	9530	0
493	20231011	125500	25322920	9530	9530	9530	9530	7
494	20231011	125400	25256210	9530	9530	9530	9530	0
495	20231011	125300	25256210	9530	9530	9530	9530	2
496	20231011	125200	25237150	9540	9540	9540	9540	1
497	20231011	125100	25227610	9530	9530	9530	9530	0
498	20231011	125000	25227610	9530	9530	9530	9530	0
499	20231011	124900	25227610	9530	9530	9530	9530	0
500	20231011	124800	25227610	9530	9530	9530	9530	0
501	20231011	124700	25227610	9530	9530	9530	9530	0
502	20231011	124600	25227610	9530	9530	9530	9530	0
503	20231011	124500	25227610	9530	9530	9530	9530	0
504	20231011	124400	25227610	9530	9530	9530	9530	0
505	20231011	124300	25227610	9530	9530	9530	9530	3
506	20231011	124200	25199020	9530	9530	9530	9530	0
507	20231011	124100	25199020	9530	9530	9530	9530	0
508	20231011	124000	25199020	9530	9530	9530	9530	0
509	20231011	123900	25199020	9530	9530	9530	9530	0
510	20231011	123800	25199020	9530	9530	9530	9530	3
511	20231011	123700	25170430	9530	9530	9530	9530	3
512	20231011	123600	25141840	9520	9520	9520	9520	0
513	20231011	123500	25141840	9520	9520	9520	9520	0
514	20231011	123400	25141840	9520	9520	9520	9520	0
515	20231011	123300	25141840	9520	9520	9520	9520	0
516	20231011	123200	25141840	9520	9520	9520	9520	0
517	20231011	123100	25141840	9520	9520	9520	9520	0
518	20231011	123000	25141840	9520	9520	9520	9520	0
519	20231011	122900	25141840	9520	9520	9520	9520	0
520	20231011	122800	25141840	9520	9520	9520	9520	0
521	20231011	122700	25141840	9520	9520	9520	9520	0
522	20231011	122600	25141840	9520	9530	9530	9520	3
523	20231011	122500	25113270	9550	9550	9550	9550	5
524	20231011	122400	25065520	9550	9550	9550	9550	0
525	20231011	122300	25065520	9550	9550	9550	9550	0
526	20231011	122200	25065520	9550	9550	9550	9550	0
527	20231011	122100	25065520	9550	9550	9550	9550	0
528	20231011	122000	25065520	9550	9550	9550	9550	0
529	20231011	121900	25065520	9550	9550	9550	9550	10
530	20231011	121800	24970020	9520	9530	9530	9520	77
531	20231011	121700	24236880	9520	9520	9520	9520	0
532	20231011	121600	24236880	9520	9520	9520	9520	0
533	20231011	121500	24236880	9520	9520	9520	9520	0
534	20231011	121400	24236880	9520	9520	9520	9520	0
535	20231011	121300	24236880	9520	9520	9520	9520	0
536	20231011	121200	24236880	9520	9520	9520	9520	0
537	20231011	121100	24236880	9520	9520	9520	9520	0
538	20231011	121000	24236880	9520	9520	9520	9520	0
539	20231011	120900	24236880	9520	9520	9520	9520	2
540	20231011	120800	24217840	9520	9550	9550	9520	1807
541	20231011	120700	6997920	9550	9550	9550	9550	0
542	20231011	120600	6997920	9550	9550	9550	9550	0
543	20231011	120500	6997920	9550	9550	9550	9550	3
544	20231011	120400	6969270	9550	9550	9550	9550	30
545	20231011	120300	6682770	9540	9540	9540	9540	0
546	20231011	120200	6682770	9540	9540	9540	9540	0
547	20231011	120100	6682770	9540	9540	9540	9540	0
548	20231011	120000	6682770	9540	9540	9540	9540	0
549	20231011	115900	6682770	9540	9540	9540	9540	0
550	20231011	115800	6682770	9540	9540	9540	9540	0
551	20231011	115700	6682770	9540	9540	9540	9540	0
552	20231011	115600	6682770	9540	9540	9540	9540	0
553	20231011	115500	6682770	9540	9540	9540	9540	0
554	20231011	115400	6682770	9540	9540	9540	9540	0
555	20231011	115300	6682770	9540	9540	9540	9540	0
556	20231011	115200	6682770	9540	9540	9540	9540	0
557	20231011	115100	6682770	9540	9540	9540	9540	0
558	20231011	115000	6682770	9540	9540	9540	9540	0
559	20231011	114900	6682770	9540	9540	9540	9540	0
560	20231011	114800	6682770	9540	9540	9540	9540	0
561	20231011	114700	6682770	9540	9540	9540	9540	0
562	20231011	114600	6682770	9540	9540	9540	9540	0
563	20231011	114500	6682770	9540	9540	9540	9540	0
564	20231011	114400	6682770	9540	9540	9540	9540	0
565	20231011	114300	6682770	9540	9540	9540	9540	0
566	20231011	114200	6682770	9540	9540	9540	9540	0
567	20231011	114100	6682770	9540	9540	9540	9540	0
568	20231011	114000	6682770	9540	9540	9540	9540	0
569	20231011	113900	6682770	9540	9540	9540	9540	3
570	20231011	113800	6654150	9540	9540	9540	9540	0
571	20231011	113700	6654150	9540	9540	9540	9540	0
572	20231011	113600	6654150	9540	9540	9540	9540	0
573	20231011	113500	6654150	9540	9540	9540	9540	1
574	20231011	113400	6644610	9540	9540	9540	9540	2
575	20231011	113300	6625530	9540	9540	9540	9540	0
576	20231011	113200	6625530	9540	9540	9540	9540	0
577	20231011	113100	6625530	9540	9540	9540	9540	0
578	20231011	113000	6625530	9540	9540	9540	9540	0
579	20231011	112900	6625530	9540	9540	9540	9540	0
580	20231011	112800	6625530	9540	9540	9540	9540	0
581	20231011	112700	6625530	9540	9540	9540	9540	0
582	20231011	112600	6625530	9540	9540	9540	9540	0
583	20231011	112500	6625530	9540	9540	9540	9540	1
584	20231011	112400	6615990	9540	9540	9540	9540	0
585	20231011	112300	6615990	9540	9540	9540	9540	0
586	20231011	112200	6615990	9540	9540	9540	9540	0
587	20231011	112100	6615990	9540	9540	9540	9540	0
588	20231011	112000	6615990	9540	9540	9540	9540	0
589	20231011	111900	6615990	9540	9540	9540	9540	3
590	20231011	111800	6587370	9540	9540	9540	9540	0
591	20231011	111700	6587370	9540	9540	9540	9540	0
592	20231011	111600	6587370	9540	9540	9540	9540	0
593	20231011	111500	6587370	9540	9540	9540	9540	0
594	20231011	111400	6587370	9540	9540	9540	9540	5
595	20231011	111300	6539670	9550	9550	9550	9550	0
596	20231011	111200	6539670	9550	9550	9550	9550	0
597	20231011	111100	6539670	9550	9550	9550	9550	0
598	20231011	111000	6539670	9550	9550	9550	9550	0
599	20231011	110900	6539670	9550	9550	9550	9550	0
600	20231011	110800	6539670	9550	9550	9550	9550	0
601	20231011	110700	6539670	9550	9550	9550	9550	3
602	20231011	110600	6511020	9540	9540	9540	9540	0
603	20231011	110500	6511020	9540	9540	9540	9540	0
604	20231011	110400	6511020	9540	9540	9540	9540	0
605	20231011	110300	6511020	9540	9540	9540	9540	0
606	20231011	110200	6511020	9540	9540	9540	9540	0
607	20231011	110100	6511020	9540	9540	9540	9540	0
608	20231011	110000	6511020	9540	9540	9540	9540	3
609	20231011	105900	6482400	9530	9530	9530	9530	0
610	20231011	105800	6482400	9530	9530	9530	9530	0
611	20231011	105700	6482400	9530	9530	9530	9530	13
612	20231011	105600	6358510	9530	9530	9530	9530	0
613	20231011	105500	6358510	9530	9530	9530	9530	0
614	20231011	105400	6358510	9530	9530	9530	9530	0
615	20231011	105300	6358510	9530	9540	9540	9530	33
616	20231011	105200	6043990	9540	9540	9540	9540	0
617	20231011	105100	6043990	9540	9540	9540	9540	20
618	20231011	105000	5853190	9540	9540	9540	9540	0
619	20231011	104900	5853190	9540	9540	9540	9540	0
620	20231011	104800	5853190	9540	9540	9540	9540	0
621	20231011	104700	5853190	9540	9540	9540	9540	0
622	20231011	104600	5853190	9540	9540	9540	9540	0
623	20231011	104500	5853190	9540	9540	9540	9540	0
624	20231011	104400	5853190	9540	9540	9540	9540	0
625	20231011	104300	5853190	9540	9540	9540	9540	0
626	20231011	104200	5853190	9540	9540	9540	9540	2
627	20231011	104100	5834110	9550	9550	9550	9550	0
628	20231011	104000	5834110	9550	9550	9550	9550	0
629	20231011	103900	5834110	9550	9550	9550	9550	0
630	20231011	103800	5834110	9550	9550	9550	9550	0
631	20231011	103700	5834110	9550	9550	9550	9550	0
632	20231011	103600	5834110	9550	9550	9550	9550	0
633	20231011	103500	5834110	9550	9550	9550	9550	0
634	20231011	103400	5834110	9550	9550	9550	9550	0
635	20231011	103300	5834110	9550	9550	9550	9550	0
636	20231011	103200	5834110	9550	9550	9550	9550	0
637	20231011	103100	5834110	9550	9550	9550	9550	0
638	20231011	103000	5834110	9550	9550	9550	9550	0
639	20231011	102900	5834110	9550	9550	9550	9550	0
640	20231011	102800	5834110	9550	9550	9550	9550	0
641	20231011	102700	5834110	9550	9550	9550	9550	0
642	20231011	102600	5834110	9550	9550	9550	9550	0
643	20231011	102500	5834110	9550	9550	9550	9550	0
644	20231011	102400	5834110	9550	9550	9550	9550	0
645	20231011	102300	5834110	9550	9550	9550	9550	0
646	20231011	102200	5834110	9550	9550	9550	9550	0
647	20231011	102100	5834110	9550	9550	9550	9550	0
648	20231011	102000	5834110	9550	9550	9550	9550	0
649	20231011	101900	5834110	9550	9550	9550	9550	0
650	20231011	101800	5834110	9550	9550	9550	9550	1
651	20231011	101700	5824560	9540	9540	9540	9540	4
652	20231011	101600	5786400	9540	9540	9540	9540	0
653	20231011	101500	5786400	9540	9540	9540	9540	0
654	20231011	101400	5786400	9540	9540	9540	9540	0
655	20231011	101300	5786400	9540	9540	9540	9540	0
656	20231011	101200	5786400	9540	9540	9540	9540	0
657	20231011	101100	5786400	9540	9540	9540	9540	8
658	20231011	101000	5710080	9530	9530	9530	9530	0
659	20231011	100900	5710080	9530	9530	9530	9530	0
660	20231011	100800	5710080	9530	9540	9540	9530	4
661	20231011	100700	5671940	9540	9540	9540	9540	1
662	20231011	100600	5662400	9530	9530	9530	9530	0
663	20231011	100500	5662400	9530	9530	9530	9530	0
664	20231011	100400	5662400	9530	9530	9530	9530	0
665	20231011	100300	5662400	9530	9530	9530	9530	0
666	20231011	100200	5662400	9530	9530	9530	9530	4
667	20231011	100100	5624280	9530	9530	9530	9530	0
668	20231011	100000	5624280	9530	9530	9530	9530	0
669	20231011	095900	5624280	9530	9530	9530	9530	0
670	20231011	095800	5624280	9530	9530	9530	9530	0
671	20231011	095700	5624280	9530	9530	9530	9530	0
672	20231011	095600	5624280	9530	9530	9530	9530	8
673	20231011	095500	5548040	9530	9530	9530	9530	0
674	20231011	095400	5548040	9530	9530	9530	9530	3
675	20231011	095300	5519450	9530	9530	9530	9530	0
676	20231011	095200	5519450	9530	9530	9530	9530	0
677	20231011	095100	5519450	9530	9530	9530	9530	0
678	20231011	095000	5519450	9530	9530	9530	9530	3
679	20231011	094900	5490860	9540	9540	9540	9540	0
680	20231011	094800	5490860	9540	9540	9540	9540	0
681	20231011	094700	5490860	9540	9540	9540	9540	0
682	20231011	094600	5490860	9540	9540	9540	9540	14
683	20231011	094500	5357300	9540	9540	9540	9540	3
684	20231011	094400	5328680	9550	9550	9550	9550	0
685	20231011	094300	5328680	9550	9550	9550	9550	11
686	20231011	094200	5223630	9550	9550	9550	9550	0
687	20231011	094100	5223630	9550	9550	9550	9550	0
688	20231011	094000	5223630	9550	9550	9550	9550	0
689	20231011	093900	5223630	9550	9550	9550	9550	0
690	20231011	093800	5223630	9550	9550	9550	9550	0
691	20231011	093700	5223630	9550	9550	9550	9550	0
692	20231011	093600	5223630	9550	9550	9550	9550	1
693	20231011	093500	5214080	9550	9550	9550	9550	10
694	20231011	093400	5118580	9550	9550	9550	9550	12
695	20231011	093300	5003980	9560	9560	9560	9560	0
696	20231011	093200	5003980	9560	9560	9560	9560	1
697	20231011	093100	4994420	9550	9550	9550	9550	0
698	20231011	093000	4994420	9550	9550	9550	9550	6
699	20231011	092900	4937120	9550	9550	9550	9550	0
700	20231011	092800	4937120	9550	9550	9550	9550	0
701	20231011	092700	4937120	9550	9550	9550	9550	0
702	20231011	092600	4937120	9550	9550	9550	9550	3
703	20231011	092500	4908470	9550	9550	9550	9550	0
704	20231011	092400	4908470	9550	9550	9550	9550	0
705	20231011	092300	4908470	9550	9550	9550	9550	3
706	20231011	092200	4879820	9550	9550	9550	9550	9
707	20231011	092100	4793870	9550	9550	9550	9550	3
708	20231011	092000	4765220	9550	9550	9550	9550	0
709	20231011	091900	4765220	9550	9550	9550	9550	0
710	20231011	091800	4765220	9550	9550	9550	9550	0
711	20231011	091700	4765220	9550	9550	9550	9550	0
712	20231011	091600	4765220	9550	9550	9550	9550	163
713	20231011	091500	3208570	9550	9550	9550	9550	0
714	20231011	091400	3208570	9550	9550	9550	9550	3
715	20231011	091300	3179920	9560	9560	9560	9560	1
716	20231011	091200	3170360	9550	9550	9550	9550	0
717	20231011	091100	3170360	9550	9550	9550	9550	0
718	20231011	091000	3170360	9550	9550	9550	9550	0
719	20231011	090900	3170360	9550	9550	9550	9550	300
720	20231011	090800	305360	9550	9550	9550	9550	12
721	20231011	090700	190760	9550	9550	9550	9550	0
722	20231011	090600	190760	9550	9550	9550	9550	1
723	20231011	090500	181210	9560	9560	9560	9560	0
724	20231011	090400	181210	9560	9560	9560	9560	1
725	20231011	090300	171650	9560	9530	9560	9530	7
726	20231011	090200	104830	9530	9530	9530	9530	0
727	20231011	090100	104830	9530	9530	9530	9530	0
728	20231011	090000	104830	9530	9530	9530	9530	11