KissMeData/448740/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	210700	80280630	9540	9540	9540	9540	17
3	20231012	210600	80280630	9540	9540	9540	9540	0
4	20231012	210500	80280630	9540	9540	9540	9540	0
5	20231012	210400	80280630	9540	9540	9540	9540	0
6	20231012	210300	80280630	9540	9540	9540	9540	0
7	20231012	210200	80280630	9540	9540	9540	9540	0
8	20231012	210100	80280630	9540	9540	9540	9540	0
9	20231012	210000	80280630	9540	9540	9540	9540	0
10	20231012	205900	80280630	9540	9540	9540	9540	0
11	20231012	205800	80280630	9540	9540	9540	9540	0
12	20231012	205700	80280630	9540	9540	9540	9540	0
13	20231012	205600	80280630	9540	9540	9540	9540	0
14	20231012	205500	80280630	9540	9540	9540	9540	0
15	20231012	205400	80280630	9540	9540	9540	9540	0
16	20231012	205300	80280630	9540	9540	9540	9540	0
17	20231012	205200	80280630	9540	9540	9540	9540	0
18	20231012	205100	80280630	9540	9540	9540	9540	0
19	20231012	205000	80280630	9540	9540	9540	9540	0
20	20231012	204900	80280630	9540	9540	9540	9540	0
21	20231012	204800	80280630	9540	9540	9540	9540	0
22	20231012	204700	80280630	9540	9540	9540	9540	0
23	20231012	204600	80280630	9540	9540	9540	9540	0
24	20231012	204500	80280630	9540	9540	9540	9540	0
25	20231012	204400	80280630	9540	9540	9540	9540	0
26	20231012	204300	80280630	9540	9540	9540	9540	0
27	20231012	204200	80280630	9540	9540	9540	9540	0
28	20231012	204100	80280630	9540	9540	9540	9540	0
29	20231012	204000	80280630	9540	9540	9540	9540	0
30	20231012	203900	80280630	9540	9540	9540	9540	0
31	20231012	203800	80280630	9540	9540	9540	9540	0
32	20231012	203700	80280630	9540	9540	9540	9540	17
33	20231012	203600	80280630	9540	9540	9540	9540	0
34	20231012	203500	80280630	9540	9540	9540	9540	0
35	20231012	203400	80280630	9540	9540	9540	9540	0
36	20231012	203300	80280630	9540	9540	9540	9540	0
37	20231012	203200	80280630	9540	9540	9540	9540	0
38	20231012	203100	80280630	9540	9540	9540	9540	0
39	20231012	203000	80280630	9540	9540	9540	9540	0
40	20231012	202900	80280630	9540	9540	9540	9540	0
41	20231012	202800	80280630	9540	9540	9540	9540	0
42	20231012	202700	80280630	9540	9540	9540	9540	0
43	20231012	202600	80280630	9540	9540	9540	9540	0
44	20231012	202500	80280630	9540	9540	9540	9540	0
45	20231012	202400	80280630	9540	9540	9540	9540	0
46	20231012	202300	80280630	9540	9540	9540	9540	0
47	20231012	202200	80280630	9540	9540	9540	9540	0
48	20231012	202100	80280630	9540	9540	9540	9540	0
49	20231012	202000	80280630	9540	9540	9540	9540	0
50	20231012	201900	80280630	9540	9540	9540	9540	0
51	20231012	201800	80280630	9540	9540	9540	9540	0
52	20231012	201700	80280630	9540	9540	9540	9540	0
53	20231012	201600	80280630	9540	9540	9540	9540	0
54	20231012	201500	80280630	9540	9540	9540	9540	0
55	20231012	201400	80280630	9540	9540	9540	9540	0
56	20231012	201300	80280630	9540	9540	9540	9540	0
57	20231012	201200	80280630	9540	9540	9540	9540	0
58	20231012	201100	80280630	9540	9540	9540	9540	0
59	20231012	201000	80280630	9540	9540	9540	9540	0
60	20231012	200900	80280630	9540	9540	9540	9540	0
61	20231012	200800	80280630	9540	9540	9540	9540	0
62	20231012	200700	80280630	9540	9540	9540	9540	17
63	20231012	200600	80280630	9540	9540	9540	9540	0
64	20231012	200500	80280630	9540	9540	9540	9540	0
65	20231012	200400	80280630	9540	9540	9540	9540	0
66	20231012	200300	80280630	9540	9540	9540	9540	0
67	20231012	200200	80280630	9540	9540	9540	9540	0
68	20231012	200100	80280630	9540	9540	9540	9540	0
69	20231012	200000	80280630	9540	9540	9540	9540	0
70	20231012	195900	80280630	9540	9540	9540	9540	0
71	20231012	195800	80280630	9540	9540	9540	9540	0
72	20231012	195700	80280630	9540	9540	9540	9540	0
73	20231012	195600	80280630	9540	9540	9540	9540	0
74	20231012	195500	80280630	9540	9540	9540	9540	0
75	20231012	195400	80280630	9540	9540	9540	9540	0
76	20231012	195300	80280630	9540	9540	9540	9540	0
77	20231012	195200	80280630	9540	9540	9540	9540	0
78	20231012	195100	80280630	9540	9540	9540	9540	0
79	20231012	195000	80280630	9540	9540	9540	9540	0
80	20231012	194900	80280630	9540	9540	9540	9540	0
81	20231012	194800	80280630	9540	9540	9540	9540	0
82	20231012	194700	80280630	9540	9540	9540	9540	0
83	20231012	194600	80280630	9540	9540	9540	9540	0
84	20231012	194500	80280630	9540	9540	9540	9540	0
85	20231012	194400	80280630	9540	9540	9540	9540	0
86	20231012	194300	80280630	9540	9540	9540	9540	0
87	20231012	194200	80280630	9540	9540	9540	9540	0
88	20231012	194100	80280630	9540	9540	9540	9540	0
89	20231012	194000	80280630	9540	9540	9540	9540	0
90	20231012	193900	80280630	9540	9540	9540	9540	0
91	20231012	193800	80280630	9540	9540	9540	9540	0
92	20231012	193700	80280630	9540	9540	9540	9540	17
93	20231012	193600	80280630	9540	9540	9540	9540	0
94	20231012	193500	80280630	9540	9540	9540	9540	0
95	20231012	193400	80280630	9540	9540	9540	9540	0
96	20231012	193300	80280630	9540	9540	9540	9540	0
97	20231012	193200	80280630	9540	9540	9540	9540	0
98	20231012	193100	80280630	9540	9540	9540	9540	0
99	20231012	193000	80280630	9540	9540	9540	9540	0
100	20231012	192900	80280630	9540	9540	9540	9540	0
101	20231012	192800	80280630	9540	9540	9540	9540	0
102	20231012	192700	80280630	9540	9540	9540	9540	0
103	20231012	192600	80280630	9540	9540	9540	9540	0
104	20231012	192500	80280630	9540	9540	9540	9540	0
105	20231012	192400	80280630	9540	9540	9540	9540	0
106	20231012	192300	80280630	9540	9540	9540	9540	0
107	20231012	192200	80280630	9540	9540	9540	9540	0
108	20231012	192100	80280630	9540	9540	9540	9540	0
109	20231012	192000	80280630	9540	9540	9540	9540	0
110	20231012	191900	80280630	9540	9540	9540	9540	0
111	20231012	191800	80280630	9540	9540	9540	9540	0
112	20231012	191700	80280630	9540	9540	9540	9540	0
113	20231012	191600	80280630	9540	9540	9540	9540	0
114	20231012	191500	80280630	9540	9540	9540	9540	0
115	20231012	191400	80280630	9540	9540	9540	9540	0
116	20231012	191300	80280630	9540	9540	9540	9540	0
117	20231012	191200	80280630	9540	9540	9540	9540	0
118	20231012	191100	80280630	9540	9540	9540	9540	0
119	20231012	191000	80280630	9540	9540	9540	9540	0
120	20231012	190900	80280630	9540	9540	9540	9540	0
121	20231012	190800	80280630	9540	9540	9540	9540	0
122	20231012	190700	80280630	9540	9540	9540	9540	17
123	20231012	190600	80280630	9540	9540	9540	9540	0
124	20231012	190500	80280630	9540	9540	9540	9540	0
125	20231012	190400	80280630	9540	9540	9540	9540	0
126	20231012	190300	80280630	9540	9540	9540	9540	0
127	20231012	190200	80280630	9540	9540	9540	9540	0
128	20231012	190100	80280630	9540	9540	9540	9540	0
129	20231012	190000	80280630	9540	9540	9540	9540	0
130	20231012	185900	80280630	9540	9540	9540	9540	0
131	20231012	185800	80280630	9540	9540	9540	9540	0
132	20231012	185700	80280630	9540	9540	9540	9540	0
133	20231012	185600	80280630	9540	9540	9540	9540	0
134	20231012	185500	80280630	9540	9540	9540	9540	0
135	20231012	185400	80280630	9540	9540	9540	9540	0
136	20231012	185300	80280630	9540	9540	9540	9540	0
137	20231012	185200	80280630	9540	9540	9540	9540	0
138	20231012	185100	80280630	9540	9540	9540	9540	0
139	20231012	185000	80280630	9540	9540	9540	9540	0
140	20231012	184900	80280630	9540	9540	9540	9540	0
141	20231012	184800	80280630	9540	9540	9540	9540	0
142	20231012	184700	80280630	9540	9540	9540	9540	0
143	20231012	184600	80280630	9540	9540	9540	9540	0
144	20231012	184500	80280630	9540	9540	9540	9540	0
145	20231012	184400	80280630	9540	9540	9540	9540	0
146	20231012	184300	80280630	9540	9540	9540	9540	0
147	20231012	184200	80280630	9540	9540	9540	9540	0
148	20231012	184100	80280630	9540	9540	9540	9540	0
149	20231012	184000	80280630	9540	9540	9540	9540	0
150	20231012	183900	80280630	9540	9540	9540	9540	0
151	20231012	183800	80280630	9540	9540	9540	9540	0
152	20231012	183700	80280630	9540	9540	9540	9540	17
153	20231012	183600	80280630	9540	9540	9540	9540	0
154	20231012	183500	80280630	9540	9540	9540	9540	0
155	20231012	183400	80280630	9540	9540	9540	9540	0
156	20231012	183300	80280630	9540	9540	9540	9540	0
157	20231012	183200	80280630	9540	9540	9540	9540	0
158	20231012	183100	80280630	9540	9540	9540	9540	0
159	20231012	183000	80280630	9540	9540	9540	9540	0
160	20231012	182900	80280630	9540	9540	9540	9540	0
161	20231012	182800	80280630	9540	9540	9540	9540	0
162	20231012	182700	80280630	9540	9540	9540	9540	0
163	20231012	182600	80280630	9540	9540	9540	9540	0
164	20231012	182500	80280630	9540	9540	9540	9540	0
165	20231012	182400	80280630	9540	9540	9540	9540	0
166	20231012	182300	80280630	9540	9540	9540	9540	0
167	20231012	182200	80280630	9540	9540	9540	9540	0
168	20231012	182100	80280630	9540	9540	9540	9540	0
169	20231012	182000	80280630	9540	9540	9540	9540	0
170	20231012	181900	80280630	9540	9540	9540	9540	0
171	20231012	181800	80280630	9540	9540	9540	9540	0
172	20231012	181700	80280630	9540	9540	9540	9540	0
173	20231012	181600	80280630	9540	9540	9540	9540	0
174	20231012	181500	80280630	9540	9540	9540	9540	0
175	20231012	181400	80280630	9540	9540	9540	9540	0
176	20231012	181300	80280630	9540	9540	9540	9540	0
177	20231012	181200	80280630	9540	9540	9540	9540	0
178	20231012	181100	80280630	9540	9540	9540	9540	0
179	20231012	181000	80280630	9540	9540	9540	9540	0
180	20231012	180900	80280630	9540	9540	9540	9540	0
181	20231012	180800	80280630	9540	9540	9540	9540	0
182	20231012	180700	80280630	9540	9540	9540	9540	17
183	20231012	180600	80280630	9540	9540	9540	9540	0
184	20231012	180500	80280630	9540	9540	9540	9540	0
185	20231012	180400	80280630	9540	9540	9540	9540	0
186	20231012	180300	80280630	9540	9540	9540	9540	0
187	20231012	180200	80280630	9540	9540	9540	9540	0
188	20231012	180100	80280630	9540	9540	9540	9540	0
189	20231012	180000	80280630	9540	9540	9540	9540	0
190	20231012	175900	80280630	9540	9540	9540	9540	0
191	20231012	175800	80280630	9540	9540	9540	9540	0
192	20231012	175700	80280630	9540	9540	9540	9540	0
193	20231012	175600	80280630	9540	9540	9540	9540	0
194	20231012	175500	80280630	9540	9540	9540	9540	0
195	20231012	175400	80280630	9540	9540	9540	9540	0
196	20231012	175300	80280630	9540	9540	9540	9540	0
197	20231012	175200	80280630	9540	9540	9540	9540	0
198	20231012	175100	80280630	9540	9540	9540	9540	0
199	20231012	175000	80280630	9540	9540	9540	9540	0
200	20231012	174900	80280630	9540	9540	9540	9540	0
201	20231012	174800	80280630	9540	9540	9540	9540	0
202	20231012	174700	80280630	9540	9540	9540	9540	0
203	20231012	174600	80280630	9540	9540	9540	9540	0
204	20231012	174500	80280630	9540	9540	9540	9540	0
205	20231012	174400	80280630	9540	9540	9540	9540	0
206	20231012	174300	80280630	9540	9540	9540	9540	0
207	20231012	174200	80280630	9540	9540	9540	9540	0
208	20231012	174100	80280630	9540	9540	9540	9540	0
209	20231012	174000	80280630	9540	9540	9540	9540	0
210	20231012	173900	80280630	9540	9540	9540	9540	0
211	20231012	173800	80280630	9540	9540	9540	9540	0
212	20231012	173700	80280630	9540	9540	9540	9540	17
213	20231012	173600	80280630	9540	9540	9540	9540	0
214	20231012	173500	80280630	9540	9540	9540	9540	0
215	20231012	173400	80280630	9540	9540	9540	9540	0
216	20231012	173300	80280630	9540	9540	9540	9540	0
217	20231012	173200	80280630	9540	9540	9540	9540	0
218	20231012	173100	80280630	9540	9540	9540	9540	0
219	20231012	173000	80280630	9540	9540	9540	9540	0
220	20231012	172900	80280630	9540	9540	9540	9540	0
221	20231012	172800	80280630	9540	9540	9540	9540	0
222	20231012	172700	80280630	9540	9540	9540	9540	0
223	20231012	172600	80280630	9540	9540	9540	9540	0
224	20231012	172500	80280630	9540	9540	9540	9540	0
225	20231012	172400	80280630	9540	9540	9540	9540	0
226	20231012	172300	80280630	9540	9540	9540	9540	0
227	20231012	172200	80280630	9540	9540	9540	9540	0
228	20231012	172100	80280630	9540	9540	9540	9540	0
229	20231012	172000	80280630	9540	9540	9540	9540	0
230	20231012	171900	80280630	9540	9540	9540	9540	0
231	20231012	171800	80280630	9540	9540	9540	9540	0
232	20231012	171700	80280630	9540	9540	9540	9540	0
233	20231012	171600	80280630	9540	9540	9540	9540	0
234	20231012	171500	80280630	9540	9540	9540	9540	0
235	20231012	171400	80280630	9540	9540	9540	9540	0
236	20231012	171300	80280630	9540	9540	9540	9540	0
237	20231012	171200	80280630	9540	9540	9540	9540	0
238	20231012	171100	80280630	9540	9540	9540	9540	0
239	20231012	171000	80280630	9540	9540	9540	9540	0
240	20231012	170900	80280630	9540	9540	9540	9540	0
241	20231012	170800	80280630	9540	9540	9540	9540	0
242	20231012	170700	80280630	9540	9540	9540	9540	17
243	20231012	170600	80280630	9540	9540	9540	9540	0
244	20231012	170500	80280630	9540	9540	9540	9540	0
245	20231012	170400	80280630	9540	9540	9540	9540	0
246	20231012	170300	80280630	9540	9540	9540	9540	0
247	20231012	170200	80280630	9540	9540	9540	9540	0
248	20231012	170100	80280630	9540	9540	9540	9540	0
249	20231012	170000	80280630	9540	9540	9540	9540	0
250	20231012	165900	80280630	9540	9540	9540	9540	0
251	20231012	165800	80280630	9540	9540	9540	9540	0
252	20231012	165700	80280630	9540	9540	9540	9540	0
253	20231012	165600	80280630	9540	9540	9540	9540	0
254	20231012	165500	80280630	9540	9540	9540	9540	0
255	20231012	165400	80280630	9540	9540	9540	9540	0
256	20231012	165300	80280630	9540	9540	9540	9540	0
257	20231012	165200	80280630	9540	9540	9540	9540	0
258	20231012	165100	80280630	9540	9540	9540	9540	0
259	20231012	165000	80280630	9540	9540	9540	9540	0
260	20231012	164900	80280630	9540	9540	9540	9540	0
261	20231012	164800	80280630	9540	9540	9540	9540	0
262	20231012	164700	80280630	9540	9540	9540	9540	0
263	20231012	164600	80280630	9540	9540	9540	9540	0
264	20231012	164500	80280630	9540	9540	9540	9540	0
265	20231012	164400	80280630	9540	9540	9540	9540	0
266	20231012	164300	80280630	9540	9540	9540	9540	0
267	20231012	164200	80280630	9540	9540	9540	9540	0
268	20231012	164100	80280630	9540	9540	9540	9540	0
269	20231012	164000	80280630	9540	9540	9540	9540	0
270	20231012	163900	80280630	9540	9540	9540	9540	0
271	20231012	163800	80280630	9540	9540	9540	9540	0
272	20231012	163700	80280630	9540	9540	9540	9540	17
273	20231012	163600	80280630	9540	9540	9540	9540	0
274	20231012	163500	80280630	9540	9540	9540	9540	0
275	20231012	163400	80280630	9540	9540	9540	9540	0
276	20231012	163300	80280630	9540	9540	9540	9540	0
277	20231012	163200	80280630	9540	9540	9540	9540	0
278	20231012	163100	80280630	9540	9540	9540	9540	0
279	20231012	163000	80280630	9540	9540	9540	9540	0
280	20231012	162900	80280630	9540	9540	9540	9540	0
281	20231012	162800	80280630	9540	9540	9540	9540	0
282	20231012	162700	80280630	9540	9540	9540	9540	0
283	20231012	162600	80280630	9540	9540	9540	9540	0
284	20231012	162500	80280630	9540	9540	9540	9540	0
285	20231012	162400	80280630	9540	9540	9540	9540	0
286	20231012	162300	80280630	9540	9540	9540	9540	0
287	20231012	162200	80280630	9540	9540	9540	9540	0
288	20231012	162100	80280630	9540	9540	9540	9540	0
289	20231012	162000	80280630	9540	9540	9540	9540	0
290	20231012	161900	80280630	9540	9540	9540	9540	0
291	20231012	161800	80280630	9540	9540	9540	9540	0
292	20231012	161700	80280630	9540	9540	9540	9540	0
293	20231012	161600	80280630	9540	9540	9540	9540	0
294	20231012	161500	80280630	9540	9540	9540	9540	0
295	20231012	161400	80280630	9540	9540	9540	9540	0
296	20231012	161300	80280630	9540	9540	9540	9540	0
297	20231012	161200	80280630	9540	9540	9540	9540	0
298	20231012	161100	80280630	9540	9540	9540	9540	0
299	20231012	161000	80280630	9540	9540	9540	9540	0
300	20231012	160900	80280630	9540	9540	9540	9540	0
301	20231012	160800	80280630	9540	9540	9540	9540	0
302	20231012	160700	80280630	9540	9540	9540	9540	17
303	20231012	160600	80280630	9540	9540	9540	9540	0
304	20231012	160500	80280630	9540	9540	9540	9540	0
305	20231012	160400	80280630	9540	9540	9540	9540	0
306	20231012	160300	80280630	9540	9540	9540	9540	0
307	20231012	160200	80280630	9540	9540	9540	9540	0
308	20231012	160100	80280630	9540	9540	9540	9540	0
309	20231012	160000	80280630	9540	9540	9540	9540	0
310	20231012	155900	80280630	9540	9540	9540	9540	0
311	20231012	155800	80280630	9540	9540	9540	9540	0
312	20231012	155700	80280630	9540	9540	9540	9540	0
313	20231012	155600	80280630	9540	9540	9540	9540	0
314	20231012	155500	80280630	9540	9540	9540	9540	0
315	20231012	155400	80280630	9540	9540	9540	9540	0
316	20231012	155300	80280630	9540	9540	9540	9540	0
317	20231012	155200	80280630	9540	9540	9540	9540	0
318	20231012	155100	80280630	9540	9540	9540	9540	0
319	20231012	155000	80280630	9540	9540	9540	9540	0
320	20231012	154900	80280630	9540	9540	9540	9540	0
321	20231012	154800	80280630	9540	9540	9540	9540	0
322	20231012	154700	80280630	9540	9540	9540	9540	0
323	20231012	154600	80280630	9540	9540	9540	9540	0
324	20231012	154500	80280630	9540	9540	9540	9540	0
325	20231012	154400	80280630	9540	9540	9540	9540	0
326	20231012	154300	80280630	9540	9540	9540	9540	0
327	20231012	154200	80280630	9540	9540	9540	9540	0
328	20231012	154100	80280630	9540	9540	9540	9540	0
329	20231012	154000	80280630	9540	9540	9540	9540	0
330	20231012	153900	80280630	9540	9540	9540	9540	0
331	20231012	153800	80280630	9540	9540	9540	9540	0
332	20231012	153700	80280630	9540	9540	9540	9540	17
333	20231012	153600	80280630	9540	9540	9540	9540	0
334	20231012	153500	80280630	9540	9540	9540	9540	0
335	20231012	153400	80280630	9540	9540	9540	9540	0
336	20231012	153300	80280630	9540	9540	9540	9540	0
337	20231012	153200	80280630	9540	9540	9540	9540	0
338	20231012	153100	80280630	9540	9540	9540	9540	0
339	20231012	153000	80280630	9540	9540	9540	9540	17
340	20231012	152900	80118450	9540	9540	9540	9540	0
341	20231012	152800	80118450	9540	9540	9540	9540	0
342	20231012	152700	80118450	9540	9540	9540	9540	0
343	20231012	152600	80118450	9540	9540	9540	9540	0
344	20231012	152500	80118450	9540	9540	9540	9540	0
345	20231012	152400	80118450	9540	9540	9540	9540	0
346	20231012	152300	80118450	9540	9540	9540	9540	0
347	20231012	152200	80118450	9540	9540	9540	9540	0
348	20231012	152100	80118450	9540	9540	9540	9540	0
349	20231012	152000	80118450	9540	9540	9540	9540	0
350	20231012	151900	80118450	9540	9540	9540	9540	0
351	20231012	151800	80118450	9540	9540	9540	9540	204
352	20231012	151700	78172290	9540	9540	9540	9540	56
353	20231012	151600	77638050	9540	9540	9540	9540	208
354	20231012	151500	75653730	9540	9540	9540	9540	81
355	20231012	151400	74880990	9540	9540	9540	9540	266
356	20231012	151300	72343350	9540	9540	9540	9540	166
357	20231012	151200	70759710	9540	9540	9540	9540	117
358	20231012	151100	69643530	9540	9540	9540	9540	172
359	20231012	151000	68002650	9540	9540	9540	9540	92
360	20231012	150900	67124970	9540	9540	9540	9540	206
361	20231012	150800	65159730	9540	9540	9540	9540	327
362	20231012	150700	62040150	9540	9540	9540	9540	67
363	20231012	150600	61400970	9550	9540	9550	9540	207
364	20231012	150500	59425830	9540	9540	9540	9540	114
365	20231012	150400	58338270	9540	9540	9540	9540	119
366	20231012	150300	57203010	9540	9540	9540	9540	324
367	20231012	150200	54112050	9540	9540	9540	9540	171
368	20231012	150100	52480710	9540	9540	9540	9540	165
369	20231012	150000	50906610	9540	9540	9540	9540	259
370	20231012	145900	48435750	9540	9540	9540	9540	125
371	20231012	145800	47243250	9540	9540	9540	9540	184
372	20231012	145700	45487890	9540	9540	9540	9540	308
373	20231012	145600	42549570	9540	9540	9540	9540	163
374	20231012	145500	40994550	9540	9540	9540	9540	358
375	20231012	145400	37579230	9540	9540	9540	9540	53
376	20231012	145300	37073610	9550	9550	9550	9550	94
377	20231012	145200	36175910	9550	9550	9550	9550	213
378	20231012	145100	34141760	9550	9550	9550	9550	33
379	20231012	145000	33826610	9570	9570	9570	9570	0
380	20231012	144900	33826610	9570	9570	9570	9570	0
381	20231012	144800	33826610	9570	9570	9570	9570	0
382	20231012	144700	33826610	9570	9570	9570	9570	0
383	20231012	144600	33826610	9570	9570	9570	9570	0
384	20231012	144500	33826610	9570	9570	9570	9570	0
385	20231012	144400	33826610	9570	9570	9570	9570	0
386	20231012	144300	33826610	9570	9570	9570	9570	3
387	20231012	144200	33797900	9570	9570	9570	9570	0
388	20231012	144100	33797900	9570	9570	9570	9570	0
389	20231012	144000	33797900	9570	9570	9570	9570	0
390	20231012	143900	33797900	9570	9570	9570	9570	0
391	20231012	143800	33797900	9570	9570	9570	9570	0
392	20231012	143700	33797900	9570	9570	9570	9570	11
393	20231012	143600	33692630	9570	9570	9570	9570	0
394	20231012	143500	33692630	9570	9570	9570	9570	0
395	20231012	143400	33692630	9570	9560	9570	9560	1989
396	20231012	143300	14664120	9550	9550	9550	9550	0
397	20231012	143200	14664120	9550	9550	9550	9550	0
398	20231012	143100	14664120	9550	9550	9550	9550	0
399	20231012	143000	14664120	9550	9550	9550	9550	0
400	20231012	142900	14664120	9550	9550	9550	9550	0
401	20231012	142800	14664120	9550	9550	9550	9550	0
402	20231012	142700	14664120	9550	9550	9550	9550	0
403	20231012	142600	14664120	9550	9550	9550	9550	0
404	20231012	142500	14664120	9550	9550	9550	9550	14
405	20231012	142400	14530420	9550	9550	9550	9550	0
406	20231012	142300	14530420	9550	9550	9550	9550	0
407	20231012	142200	14530420	9550	9550	9550	9550	0
408	20231012	142100	14530420	9550	9550	9550	9550	3
409	20231012	142000	14501770	9550	9550	9550	9550	0
410	20231012	141900	14501770	9550	9550	9550	9550	0
411	20231012	141800	14501770	9550	9550	9550	9550	0
412	20231012	141700	14501770	9550	9550	9550	9550	0
413	20231012	141600	14501770	9550	9550	9550	9550	0
414	20231012	141500	14501770	9550	9550	9550	9550	0
415	20231012	141400	14501770	9550	9550	9550	9550	0
416	20231012	141300	14501770	9550	9550	9550	9550	0
417	20231012	141200	14501770	9550	9550	9550	9550	0
418	20231012	141100	14501770	9550	9550	9550	9550	0
419	20231012	141000	14501770	9550	9550	9550	9550	3
420	20231012	140900	14473120	9550	9550	9550	9550	0
421	20231012	140800	14473120	9550	9550	9550	9550	0
422	20231012	140700	14473120	9550	9550	9550	9550	10
423	20231012	140600	14377620	9550	9550	9550	9550	10
424	20231012	140500	14282120	9560	9560	9560	9560	2
425	20231012	140400	14263000	9550	9550	9550	9550	0
426	20231012	140300	14263000	9550	9560	9560	9550	10
427	20231012	140200	14167450	9550	9550	9550	9550	0
428	20231012	140100	14167450	9550	9550	9550	9550	0
429	20231012	140000	14167450	9550	9550	9550	9550	0
430	20231012	135900	14167450	9550	9550	9550	9550	0
431	20231012	135800	14167450	9550	9550	9550	9550	0
432	20231012	135700	14167450	9550	9550	9550	9550	0
433	20231012	135600	14167450	9550	9550	9550	9550	0
434	20231012	135500	14167450	9550	9550	9550	9550	3
435	20231012	135400	14138800	9550	9550	9550	9550	0
436	20231012	135300	14138800	9550	9550	9550	9550	0
437	20231012	135200	14138800	9550	9550	9550	9550	0
438	20231012	135100	14138800	9550	9550	9550	9550	0
439	20231012	135000	14138800	9550	9550	9550	9550	0
440	20231012	134900	14138800	9550	9550	9550	9550	0
441	20231012	134800	14138800	9550	9550	9550	9550	0
442	20231012	134700	14138800	9550	9550	9550	9550	0
443	20231012	134600	14138800	9550	9550	9550	9550	0
444	20231012	134500	14138800	9550	9550	9550	9550	0
445	20231012	134400	14138800	9550	9550	9550	9550	0
446	20231012	134300	14138800	9550	9550	9550	9550	0
447	20231012	134200	14138800	9550	9550	9550	9550	4
448	20231012	134100	14100600	9550	9550	9550	9550	0
449	20231012	134000	14100600	9550	9550	9550	9550	0
450	20231012	133900	14100600	9550	9550	9550	9550	0
451	20231012	133800	14100600	9550	9550	9550	9550	0
452	20231012	133700	14100600	9550	9550	9550	9550	0
453	20231012	133600	14100600	9550	9550	9550	9550	7
454	20231012	133500	14033750	9550	9550	9550	9550	0
455	20231012	133400	14033750	9550	9550	9550	9550	0
456	20231012	133300	14033750	9550	9550	9550	9550	0
457	20231012	133200	14033750	9550	9550	9550	9550	17
458	20231012	133100	13871400	9550	9550	9550	9550	0
459	20231012	133000	13871400	9550	9550	9550	9550	0
460	20231012	132900	13871400	9550	9550	9550	9550	0
461	20231012	132800	13871400	9550	9550	9550	9550	0
462	20231012	132700	13871400	9550	9550	9550	9550	10
463	20231012	132600	13775900	9550	9550	9550	9550	0
464	20231012	132500	13775900	9550	9550	9550	9550	0
465	20231012	132400	13775900	9550	9550	9550	9550	0
466	20231012	132300	13775900	9550	9550	9550	9550	0
467	20231012	132200	13775900	9550	9550	9550	9550	6
468	20231012	132100	13718600	9560	9560	9560	9560	0
469	20231012	132000	13718600	9560	9560	9560	9560	0
470	20231012	131900	13718600	9560	9560	9560	9560	0
471	20231012	131800	13718600	9560	9560	9560	9560	0
472	20231012	131700	13718600	9560	9560	9560	9560	0
473	20231012	131600	13718600	9560	9560	9560	9560	0
474	20231012	131500	13718600	9560	9560	9560	9560	0
475	20231012	131400	13718600	9560	9560	9560	9560	0
476	20231012	131300	13718600	9560	9560	9560	9560	0
477	20231012	131200	13718600	9560	9560	9560	9560	1
478	20231012	131100	13709040	9560	9560	9560	9560	0
479	20231012	131000	13709040	9560	9560	9560	9560	0
480	20231012	130900	13709040	9560	9560	9560	9560	5
481	20231012	130800	13661240	9550	9550	9550	9550	0
482	20231012	130700	13661240	9550	9550	9550	9550	0
483	20231012	130600	13661240	9550	9550	9550	9550	0
484	20231012	130500	13661240	9550	9550	9550	9550	0
485	20231012	130400	13661240	9550	9550	9550	9550	0
486	20231012	130300	13661240	9550	9550	9550	9550	0
487	20231012	130200	13661240	9550	9550	9550	9550	0
488	20231012	130100	13661240	9550	9550	9550	9550	0
489	20231012	130000	13661240	9550	9550	9550	9550	0
490	20231012	125900	13661240	9550	9550	9550	9550	0
491	20231012	125800	13661240	9550	9550	9550	9550	0
492	20231012	125700	13661240	9550	9550	9550	9550	0
493	20231012	125600	13661240	9550	9550	9550	9550	4
494	20231012	125500	13623040	9550	9550	9550	9550	0
495	20231012	125400	13623040	9550	9550	9550	9550	6
496	20231012	125300	13565740	9560	9560	9560	9560	0
497	20231012	125200	13565740	9560	9560	9560	9560	0
498	20231012	125100	13565740	9560	9560	9560	9560	0
499	20231012	125000	13565740	9560	9560	9560	9560	0
500	20231012	124900	13565740	9560	9560	9560	9560	0
501	20231012	124800	13565740	9560	9560	9560	9560	0
502	20231012	124700	13565740	9560	9560	9560	9560	0
503	20231012	124600	13565740	9560	9560	9560	9560	0
504	20231012	124500	13565740	9560	9560	9560	9560	0
505	20231012	124400	13565740	9560	9560	9560	9560	0
506	20231012	124300	13565740	9560	9560	9560	9560	0
507	20231012	124200	13565740	9560	9560	9560	9560	0
508	20231012	124100	13565740	9560	9560	9560	9560	0
509	20231012	124000	13565740	9560	9560	9560	9560	0
510	20231012	123900	13565740	9560	9560	9560	9560	0
511	20231012	123800	13565740	9560	9560	9560	9560	3
512	20231012	123700	13537060	9550	9550	9550	9550	0
513	20231012	123600	13537060	9550	9550	9550	9550	0
514	20231012	123500	13537060	9550	9550	9550	9550	0
515	20231012	123400	13537060	9550	9550	9550	9550	0
516	20231012	123300	13537060	9550	9550	9550	9550	0
517	20231012	123200	13537060	9550	9550	9550	9550	0
518	20231012	123100	13537060	9550	9550	9550	9550	0
519	20231012	123000	13537060	9550	9550	9550	9550	0
520	20231012	122900	13537060	9550	9550	9550	9550	3
521	20231012	122800	13508410	9540	9540	9540	9540	0
522	20231012	122700	13508410	9540	9540	9540	9540	0
523	20231012	122600	13508410	9540	9540	9540	9540	3
524	20231012	122500	13479790	9540	9540	9540	9540	0
525	20231012	122400	13479790	9540	9540	9540	9540	0
526	20231012	122300	13479790	9540	9540	9540	9540	0
527	20231012	122200	13479790	9540	9540	9540	9540	0
528	20231012	122100	13479790	9540	9540	9540	9540	0
529	20231012	122000	13479790	9540	9540	9540	9540	0
530	20231012	121900	13479790	9540	9540	9540	9540	0
531	20231012	121800	13479790	9540	9540	9540	9540	0
532	20231012	121700	13479790	9540	9540	9540	9540	0
533	20231012	121600	13479790	9540	9540	9540	9540	3
534	20231012	121500	13451170	9540	9540	9540	9540	0
535	20231012	121400	13451170	9540	9540	9540	9540	0
536	20231012	121300	13451170	9540	9540	9540	9540	0
537	20231012	121200	13451170	9540	9540	9540	9540	0
538	20231012	121100	13451170	9540	9540	9540	9540	0
539	20231012	121000	13451170	9540	9540	9540	9540	0
540	20231012	120900	13451170	9540	9540	9540	9540	69
541	20231012	120800	12792910	9560	9560	9560	9560	1
542	20231012	120700	12783350	9560	9560	9560	9560	0
543	20231012	120600	12783350	9560	9560	9560	9560	0
544	20231012	120500	12783350	9560	9560	9560	9560	0
545	20231012	120400	12783350	9560	9560	9560	9560	0
546	20231012	120300	12783350	9560	9560	9560	9560	0
547	20231012	120200	12783350	9560	9560	9560	9560	0
548	20231012	120100	12783350	9560	9560	9560	9560	0
549	20231012	120000	12783350	9560	9560	9560	9560	0
550	20231012	115900	12783350	9560	9560	9560	9560	0
551	20231012	115800	12783350	9560	9560	9560	9560	0
552	20231012	115700	12783350	9560	9560	9560	9560	0
553	20231012	115600	12783350	9560	9560	9560	9560	0
554	20231012	115500	12783350	9560	9560	9560	9560	0
555	20231012	115400	12783350	9560	9560	9560	9560	0
556	20231012	115300	12783350	9560	9560	9560	9560	0
557	20231012	115200	12783350	9560	9560	9560	9560	0
558	20231012	115100	12783350	9560	9550	9560	9550	500
559	20231012	115000	8005360	9540	9540	9540	9540	0
560	20231012	114900	8005360	9540	9540	9540	9540	0
561	20231012	114800	8005360	9540	9540	9540	9540	3
562	20231012	114700	7976740	9540	9540	9540	9540	0
563	20231012	114600	7976740	9540	9540	9540	9540	0
564	20231012	114500	7976740	9540	9540	9540	9540	0
565	20231012	114400	7976740	9540	9540	9540	9540	0
566	20231012	114300	7976740	9540	9540	9540	9540	0
567	20231012	114200	7976740	9540	9540	9540	9540	0
568	20231012	114100	7976740	9540	9540	9540	9540	3
569	20231012	114000	7948120	9540	9540	9540	9540	0
570	20231012	113900	7948120	9540	9540	9540	9540	3
571	20231012	113800	7919500	9540	9540	9540	9540	0
572	20231012	113700	7919500	9540	9540	9540	9540	3
573	20231012	113600	7890880	9550	9550	9550	9550	3
574	20231012	113500	7862230	9550	9550	9550	9550	0
575	20231012	113400	7862230	9550	9550	9550	9550	0
576	20231012	113300	7862230	9550	9550	9550	9550	3
577	20231012	113200	7833580	9550	9550	9550	9550	0
578	20231012	113100	7833580	9550	9550	9550	9550	0
579	20231012	113000	7833580	9550	9550	9550	9550	0
580	20231012	112900	7833580	9550	9550	9550	9550	0
581	20231012	112800	7833580	9550	9550	9550	9550	0
582	20231012	112700	7833580	9550	9550	9550	9550	0
583	20231012	112600	7833580	9550	9550	9550	9550	0
584	20231012	112500	7833580	9550	9550	9550	9550	3
585	20231012	112400	7804930	9550	9550	9550	9550	4
586	20231012	112300	7766730	9550	9550	9550	9550	0
587	20231012	112200	7766730	9550	9550	9550	9550	0
588	20231012	112100	7766730	9550	9550	9550	9550	0
589	20231012	112000	7766730	9550	9550	9550	9550	0
590	20231012	111900	7766730	9550	9550	9550	9550	0
591	20231012	111800	7766730	9550	9550	9550	9550	8
592	20231012	111700	7690330	9550	9550	9550	9550	0
593	20231012	111600	7690330	9550	9550	9550	9550	0
594	20231012	111500	7690330	9550	9550	9550	9550	0
595	20231012	111400	7690330	9550	9550	9550	9550	0
596	20231012	111300	7690330	9550	9550	9550	9550	0
597	20231012	111200	7690330	9550	9550	9550	9550	0
598	20231012	111100	7690330	9550	9550	9550	9550	0
599	20231012	111000	7690330	9550	9550	9550	9550	0
600	20231012	110900	7690330	9550	9550	9550	9550	0
601	20231012	110800	7690330	9550	9550	9550	9550	0
602	20231012	110700	7690330	9550	9550	9550	9550	0
603	20231012	110600	7690330	9550	9550	9550	9550	0
604	20231012	110500	7690330	9550	9550	9550	9550	0
605	20231012	110400	7690330	9550	9550	9550	9550	4
606	20231012	110300	7652130	9550	9550	9550	9550	0
607	20231012	110200	7652130	9550	9550	9550	9550	4
608	20231012	110100	7613930	9550	9550	9550	9550	0
609	20231012	110000	7613930	9550	9550	9550	9550	0
610	20231012	105900	7613930	9550	9550	9550	9550	0
611	20231012	105800	7613930	9550	9550	9550	9550	0
612	20231012	105700	7613930	9550	9550	9550	9550	0
613	20231012	105600	7613930	9550	9550	9550	9550	0
614	20231012	105500	7613930	9550	9550	9550	9550	0
615	20231012	105400	7613930	9550	9550	9550	9550	0
616	20231012	105300	7613930	9550	9550	9550	9550	0
617	20231012	105200	7613930	9550	9550	9550	9550	0
618	20231012	105100	7613930	9550	9550	9550	9550	0
619	20231012	105000	7613930	9550	9550	9550	9550	0
620	20231012	104900	7613930	9550	9550	9550	9550	0
621	20231012	104800	7613930	9550	9550	9550	9550	0
622	20231012	104700	7613930	9550	9550	9550	9550	0
623	20231012	104600	7613930	9550	9550	9550	9550	0
624	20231012	104500	7613930	9550	9550	9550	9550	0
625	20231012	104400	7613930	9550	9550	9550	9550	0
626	20231012	104300	7613930	9550	9550	9550	9550	6
627	20231012	104200	7556630	9550	9550	9550	9550	0
628	20231012	104100	7556630	9550	9550	9550	9550	0
629	20231012	104000	7556630	9550	9550	9550	9550	0
630	20231012	103900	7556630	9550	9550	9550	9550	0
631	20231012	103800	7556630	9550	9550	9550	9550	0
632	20231012	103700	7556630	9550	9550	9550	9550	0
633	20231012	103600	7556630	9550	9550	9550	9550	0
634	20231012	103500	7556630	9550	9550	9550	9550	0
635	20231012	103400	7556630	9550	9550	9550	9550	50
636	20231012	103300	7079130	9540	9540	9540	9540	0
637	20231012	103200	7079130	9540	9540	9540	9540	0
638	20231012	103100	7079130	9540	9540	9540	9540	0
639	20231012	103000	7079130	9540	9540	9540	9540	0
640	20231012	102900	7079130	9540	9540	9540	9540	0
641	20231012	102800	7079130	9540	9540	9540	9540	0
642	20231012	102700	7079130	9540	9540	9540	9540	0
643	20231012	102600	7079130	9540	9540	9540	9540	0
644	20231012	102500	7079130	9540	9540	9540	9540	0
645	20231012	102400	7079130	9540	9540	9540	9540	0
646	20231012	102300	7079130	9540	9540	9540	9540	0
647	20231012	102200	7079130	9540	9540	9540	9540	10
648	20231012	102100	6983730	9540	9540	9540	9540	0
649	20231012	102000	6983730	9540	9540	9540	9540	0
650	20231012	101900	6983730	9540	9540	9540	9540	0
651	20231012	101800	6983730	9540	9540	9540	9540	0
652	20231012	101700	6983730	9540	9540	9540	9540	0
653	20231012	101600	6983730	9540	9540	9540	9540	0
654	20231012	101500	6983730	9540	9540	9540	9540	0
655	20231012	101400	6983730	9540	9540	9540	9540	0
656	20231012	101300	6983730	9540	9540	9540	9540	0
657	20231012	101200	6983730	9540	9540	9540	9540	0
658	20231012	101100	6983730	9540	9540	9540	9540	0
659	20231012	101000	6983730	9540	9540	9540	9540	6
660	20231012	100900	6926490	9540	9540	9540	9540	0
661	20231012	100800	6926490	9540	9540	9540	9540	0
662	20231012	100700	6926490	9540	9540	9540	9540	0
663	20231012	100600	6926490	9540	9540	9540	9540	0
664	20231012	100500	6926490	9540	9540	9540	9540	0
665	20231012	100400	6926490	9540	9540	9540	9540	0
666	20231012	100300	6926490	9540	9540	9540	9540	0
667	20231012	100200	6926490	9540	9540	9540	9540	0
668	20231012	100100	6926490	9540	9540	9540	9540	0
669	20231012	100000	6926490	9540	9540	9540	9540	201
670	20231012	095900	5008950	9540	9540	9540	9540	0
671	20231012	095800	5008950	9540	9540	9540	9540	154
672	20231012	095700	3539790	9540	9540	9540	9540	0
673	20231012	095600	3539790	9540	9540	9540	9540	0
674	20231012	095500	3539790	9540	9540	9540	9540	0
675	20231012	095400	3539790	9540	9540	9540	9540	0
676	20231012	095300	3539790	9540	9540	9540	9540	120
677	20231012	095200	2394990	9540	9540	9540	9540	0
678	20231012	095100	2394990	9540	9540	9540	9540	0
679	20231012	095000	2394990	9540	9540	9540	9540	0
680	20231012	094900	2394990	9540	9540	9540	9540	9
681	20231012	094800	2309130	9540	9540	9540	9540	0
682	20231012	094700	2309130	9540	9540	9540	9540	0
683	20231012	094600	2309130	9540	9540	9540	9540	0
684	20231012	094500	2309130	9540	9540	9540	9540	0
685	20231012	094400	2309130	9540	9540	9540	9540	10
686	20231012	094300	2213730	9540	9540	9540	9540	0
687	20231012	094200	2213730	9540	9540	9540	9540	0
688	20231012	094100	2213730	9540	9540	9540	9540	0
689	20231012	094000	2213730	9540	9540	9540	9540	0
690	20231012	093900	2213730	9540	9550	9550	9540	3
691	20231012	093800	2185090	9540	9540	9540	9540	0
692	20231012	093700	2185090	9540	9540	9540	9540	0
693	20231012	093600	2185090	9540	9540	9540	9540	24
694	20231012	093500	1956130	9560	9560	9560	9560	0
695	20231012	093400	1956130	9560	9550	9560	9540	116
696	20231012	093300	849460	9550	9560	9560	9550	52
697	20231012	093200	352840	9550	9550	9550	9550	0
698	20231012	093100	352840	9550	9550	9550	9550	0
699	20231012	093000	352840	9550	9550	9550	9550	0
700	20231012	092900	352840	9550	9550	9550	9550	0
701	20231012	092800	352840	9550	9550	9550	9550	0
702	20231012	092700	352840	9550	9550	9550	9550	0
703	20231012	092600	352840	9550	9550	9550	9550	3
704	20231012	092500	324190	9550	9550	9550	9550	0
705	20231012	092400	324190	9550	9550	9550	9550	0
706	20231012	092300	324190	9550	9550	9550	9550	0
707	20231012	092200	324190	9550	9550	9550	9550	0
708	20231012	092100	324190	9550	9550	9550	9550	0
709	20231012	092000	324190	9550	9550	9550	9550	2
710	20231012	091900	305090	9560	9560	9560	9560	0
711	20231012	091800	305090	9560	9560	9560	9560	0
712	20231012	091700	305090	9560	9560	9560	9560	0
713	20231012	091600	305090	9560	9540	9560	9540	8
714	20231012	091500	228730	9530	9530	9530	9530	3
715	20231012	091400	200140	9530	9530	9530	9530	0
716	20231012	091300	200140	9530	9530	9530	9530	20
717	20231012	091200	9540	9540	9540	9540	9540	0
718	20231012	091100	9540	9540	9540	9540	9540	1
719	20231012	091000	0	9540	9540	9540	9540	0
720	20231012	090900	0	9540	9540	9540	9540	0
721	20231012	090800	0	9540	9540	9540	9540	0
722	20231012	090700	0	9540	9540	9540	9540	0
723	20231012	090600	0	9540	9540	9540	9540	0
724	20231012	090500	0	9540	9540	9540	9540	0
725	20231012	090400	0	9540	9540	9540	9540	0
726	20231012	090300	0	9540	9540	9540	9540	0
727	20231012	090200	0	9540	9540	9540	9540	0
728	20231012	090100	0	9540	9540	9540	9540	0
729	20231012	090000	0	9540	9540	9540	9540	0