KissMeData/044820/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	191900	67087580	9140	9140	9140	9140	965
3	20231011	191800	67087580	9140	9140	9140	9140	0
4	20231011	191700	67087580	9140	9140	9140	9140	0
5	20231011	191600	67087580	9140	9140	9140	9140	0
6	20231011	191500	67087580	9140	9140	9140	9140	0
7	20231011	191400	67087580	9140	9140	9140	9140	0
8	20231011	191300	67087580	9140	9140	9140	9140	0
9	20231011	191200	67087580	9140	9140	9140	9140	0
10	20231011	191100	67087580	9140	9140	9140	9140	0
11	20231011	191000	67087580	9140	9140	9140	9140	0
12	20231011	190900	67087580	9140	9140	9140	9140	0
13	20231011	190800	67087580	9140	9140	9140	9140	0
14	20231011	190700	67087580	9140	9140	9140	9140	0
15	20231011	190600	67087580	9140	9140	9140	9140	0
16	20231011	190500	67087580	9140	9140	9140	9140	0
17	20231011	190400	67087580	9140	9140	9140	9140	0
18	20231011	190300	67087580	9140	9140	9140	9140	0
19	20231011	190200	67087580	9140	9140	9140	9140	0
20	20231011	190100	67087580	9140	9140	9140	9140	0
21	20231011	190000	67087580	9140	9140	9140	9140	0
22	20231011	185900	67087580	9140	9140	9140	9140	0
23	20231011	185800	67087580	9140	9140	9140	9140	0
24	20231011	185700	67087580	9140	9140	9140	9140	0
25	20231011	185600	67087580	9140	9140	9140	9140	0
26	20231011	185500	67087580	9140	9140	9140	9140	0
27	20231011	185400	67087580	9140	9140	9140	9140	0
28	20231011	185300	67087580	9140	9140	9140	9140	0
29	20231011	185200	67087580	9140	9140	9140	9140	0
30	20231011	185100	67087580	9140	9140	9140	9140	0
31	20231011	185000	67087580	9140	9140	9140	9140	0
32	20231011	184900	67087580	9140	9140	9140	9140	965
33	20231011	184800	67087580	9140	9140	9140	9140	0
34	20231011	184700	67087580	9140	9140	9140	9140	0
35	20231011	184600	67087580	9140	9140	9140	9140	0
36	20231011	184500	67087580	9140	9140	9140	9140	0
37	20231011	184400	67087580	9140	9140	9140	9140	0
38	20231011	184300	67087580	9140	9140	9140	9140	0
39	20231011	184200	67087580	9140	9140	9140	9140	0
40	20231011	184100	67087580	9140	9140	9140	9140	0
41	20231011	184000	67087580	9140	9140	9140	9140	0
42	20231011	183900	67087580	9140	9140	9140	9140	0
43	20231011	183800	67087580	9140	9140	9140	9140	0
44	20231011	183700	67087580	9140	9140	9140	9140	0
45	20231011	183600	67087580	9140	9140	9140	9140	0
46	20231011	183500	67087580	9140	9140	9140	9140	0
47	20231011	183400	67087580	9140	9140	9140	9140	0
48	20231011	183300	67087580	9140	9140	9140	9140	0
49	20231011	183200	67087580	9140	9140	9140	9140	0
50	20231011	183100	67087580	9140	9140	9140	9140	0
51	20231011	183000	67087580	9140	9140	9140	9140	0
52	20231011	182900	67087580	9140	9140	9140	9140	0
53	20231011	182800	67087580	9140	9140	9140	9140	0
54	20231011	182700	67087580	9140	9140	9140	9140	0
55	20231011	182600	67087580	9140	9140	9140	9140	0
56	20231011	182500	67087580	9140	9140	9140	9140	0
57	20231011	182400	67087580	9140	9140	9140	9140	0
58	20231011	182300	67087580	9140	9140	9140	9140	0
59	20231011	182200	67087580	9140	9140	9140	9140	0
60	20231011	182100	67087580	9140	9140	9140	9140	0
61	20231011	182000	67087580	9140	9140	9140	9140	0
62	20231011	181900	67087580	9140	9140	9140	9140	965
63	20231011	181800	67087580	9140	9140	9140	9140	0
64	20231011	181700	67087580	9140	9140	9140	9140	0
65	20231011	181600	67087580	9140	9140	9140	9140	0
66	20231011	181500	67087580	9140	9140	9140	9140	0
67	20231011	181400	67087580	9140	9140	9140	9140	0
68	20231011	181300	67087580	9140	9140	9140	9140	0
69	20231011	181200	67087580	9140	9140	9140	9140	0
70	20231011	181100	67087580	9140	9140	9140	9140	0
71	20231011	181000	67087580	9140	9140	9140	9140	0
72	20231011	180900	67087580	9140	9140	9140	9140	0
73	20231011	180800	67087580	9140	9140	9140	9140	0
74	20231011	180700	67087580	9140	9140	9140	9140	0
75	20231011	180600	67087580	9140	9140	9140	9140	0
76	20231011	180500	67087580	9140	9140	9140	9140	0
77	20231011	180400	67087580	9140	9140	9140	9140	0
78	20231011	180300	67087580	9140	9140	9140	9140	0
79	20231011	180200	67087580	9140	9140	9140	9140	0
80	20231011	180100	67087580	9140	9140	9140	9140	0
81	20231011	180000	67087580	9140	9140	9140	9140	0
82	20231011	175900	67087580	9140	9140	9140	9140	0
83	20231011	175800	67087580	9140	9140	9140	9140	0
84	20231011	175700	67087580	9140	9140	9140	9140	0
85	20231011	175600	67087580	9140	9140	9140	9140	0
86	20231011	175500	67087580	9140	9140	9140	9140	0
87	20231011	175400	67087580	9140	9140	9140	9140	0
88	20231011	175300	67087580	9140	9140	9140	9140	0
89	20231011	175200	67087580	9140	9140	9140	9140	0
90	20231011	175100	67087580	9140	9140	9140	9140	0
91	20231011	175000	67087580	9140	9140	9140	9140	0
92	20231011	174900	67087580	9140	9140	9140	9140	965
93	20231011	174800	67087580	9140	9140	9140	9140	0
94	20231011	174700	67087580	9140	9140	9140	9140	0
95	20231011	174600	67087580	9140	9140	9140	9140	0
96	20231011	174500	67087580	9140	9140	9140	9140	0
97	20231011	174400	67087580	9140	9140	9140	9140	0
98	20231011	174300	67087580	9140	9140	9140	9140	0
99	20231011	174200	67087580	9140	9140	9140	9140	0
100	20231011	174100	67087580	9140	9140	9140	9140	0
101	20231011	174000	67087580	9140	9140	9140	9140	0
102	20231011	173900	67087580	9140	9140	9140	9140	0
103	20231011	173800	67087580	9140	9140	9140	9140	0
104	20231011	173700	67087580	9140	9140	9140	9140	0
105	20231011	173600	67087580	9140	9140	9140	9140	0
106	20231011	173500	67087580	9140	9140	9140	9140	0
107	20231011	173400	67087580	9140	9140	9140	9140	0
108	20231011	173300	67087580	9140	9140	9140	9140	0
109	20231011	173200	67087580	9140	9140	9140	9140	0
110	20231011	173100	67087580	9140	9140	9140	9140	0
111	20231011	173000	67087580	9140	9140	9140	9140	0
112	20231011	172900	67087580	9140	9140	9140	9140	0
113	20231011	172800	67087580	9140	9140	9140	9140	0
114	20231011	172700	67087580	9140	9140	9140	9140	0
115	20231011	172600	67087580	9140	9140	9140	9140	0
116	20231011	172500	67087580	9140	9140	9140	9140	0
117	20231011	172400	67087580	9140	9140	9140	9140	0
118	20231011	172300	67087580	9140	9140	9140	9140	0
119	20231011	172200	67087580	9140	9140	9140	9140	0
120	20231011	172100	67087580	9140	9140	9140	9140	0
121	20231011	172000	67087580	9140	9140	9140	9140	0
122	20231011	171900	67087580	9140	9140	9140	9140	965
123	20231011	171800	67087580	9140	9140	9140	9140	0
124	20231011	171700	67087580	9140	9140	9140	9140	0
125	20231011	171600	67087580	9140	9140	9140	9140	0
126	20231011	171500	67087580	9140	9140	9140	9140	0
127	20231011	171400	67087580	9140	9140	9140	9140	0
128	20231011	171300	67087580	9140	9140	9140	9140	0
129	20231011	171200	67087580	9140	9140	9140	9140	0
130	20231011	171100	67087580	9140	9140	9140	9140	0
131	20231011	171000	67087580	9140	9140	9140	9140	0
132	20231011	170900	67087580	9140	9140	9140	9140	0
133	20231011	170800	67087580	9140	9140	9140	9140	0
134	20231011	170700	67087580	9140	9140	9140	9140	0
135	20231011	170600	67087580	9140	9140	9140	9140	0
136	20231011	170500	67087580	9140	9140	9140	9140	0
137	20231011	170400	67087580	9140	9140	9140	9140	0
138	20231011	170300	67087580	9140	9140	9140	9140	0
139	20231011	170200	67087580	9140	9140	9140	9140	0
140	20231011	170100	67087580	9140	9140	9140	9140	0
141	20231011	170000	67087580	9140	9140	9140	9140	0
142	20231011	165900	67087580	9140	9140	9140	9140	0
143	20231011	165800	67087580	9140	9140	9140	9140	0
144	20231011	165700	67087580	9140	9140	9140	9140	0
145	20231011	165600	67087580	9140	9140	9140	9140	0
146	20231011	165500	67087580	9140	9140	9140	9140	0
147	20231011	165400	67087580	9140	9140	9140	9140	0
148	20231011	165300	67087580	9140	9140	9140	9140	0
149	20231011	165200	67087580	9140	9140	9140	9140	0
150	20231011	165100	67087580	9140	9140	9140	9140	0
151	20231011	165000	67087580	9140	9140	9140	9140	0
152	20231011	164900	67087580	9140	9140	9140	9140	965
153	20231011	164800	67087580	9140	9140	9140	9140	0
154	20231011	164700	67087580	9140	9140	9140	9140	0
155	20231011	164600	67087580	9140	9140	9140	9140	0
156	20231011	164500	67087580	9140	9140	9140	9140	0
157	20231011	164400	67087580	9140	9140	9140	9140	0
158	20231011	164300	67087580	9140	9140	9140	9140	0
159	20231011	164200	67087580	9140	9140	9140	9140	0
160	20231011	164100	67087580	9140	9140	9140	9140	0
161	20231011	164000	67087580	9140	9140	9140	9140	0
162	20231011	163900	67087580	9140	9140	9140	9140	0
163	20231011	163800	67087580	9140	9140	9140	9140	0
164	20231011	163700	67087580	9140	9140	9140	9140	0
165	20231011	163600	67087580	9140	9140	9140	9140	0
166	20231011	163500	67087580	9140	9140	9140	9140	0
167	20231011	163400	67087580	9140	9140	9140	9140	0
168	20231011	163300	67087580	9140	9140	9140	9140	0
169	20231011	163200	67087580	9140	9140	9140	9140	0
170	20231011	163100	67087580	9140	9140	9140	9140	0
171	20231011	163000	67087580	9140	9140	9140	9140	0
172	20231011	162900	67087580	9140	9140	9140	9140	0
173	20231011	162800	67087580	9140	9140	9140	9140	0
174	20231011	162700	67087580	9140	9140	9140	9140	0
175	20231011	162600	67087580	9140	9140	9140	9140	0
176	20231011	162500	67087580	9140	9140	9140	9140	0
177	20231011	162400	67087580	9140	9140	9140	9140	0
178	20231011	162300	67087580	9140	9140	9140	9140	0
179	20231011	162200	67087580	9140	9140	9140	9140	0
180	20231011	162100	67087580	9140	9140	9140	9140	0
181	20231011	162000	67087580	9140	9140	9140	9140	0
182	20231011	161900	67087580	9140	9140	9140	9140	965
183	20231011	161800	67087580	9140	9140	9140	9140	0
184	20231011	161700	67087580	9140	9140	9140	9140	0
185	20231011	161600	67087580	9140	9140	9140	9140	0
186	20231011	161500	67087580	9140	9140	9140	9140	0
187	20231011	161400	67087580	9140	9140	9140	9140	0
188	20231011	161300	67087580	9140	9140	9140	9140	0
189	20231011	161200	67087580	9140	9140	9140	9140	0
190	20231011	161100	67087580	9140	9140	9140	9140	0
191	20231011	161000	67087580	9140	9140	9140	9140	0
192	20231011	160900	67087580	9140	9140	9140	9140	0
193	20231011	160800	67087580	9140	9140	9140	9140	0
194	20231011	160700	67087580	9140	9140	9140	9140	0
195	20231011	160600	67087580	9140	9140	9140	9140	0
196	20231011	160500	67087580	9140	9140	9140	9140	0
197	20231011	160400	67087580	9140	9140	9140	9140	0
198	20231011	160300	67087580	9140	9140	9140	9140	0
199	20231011	160200	67087580	9140	9140	9140	9140	0
200	20231011	160100	67087580	9140	9140	9140	9140	0
201	20231011	160000	67087580	9140	9140	9140	9140	0
202	20231011	155900	67087580	9140	9140	9140	9140	0
203	20231011	155800	67087580	9140	9140	9140	9140	0
204	20231011	155700	67087580	9140	9140	9140	9140	0
205	20231011	155600	67087580	9140	9140	9140	9140	0
206	20231011	155500	67087580	9140	9140	9140	9140	0
207	20231011	155400	67087580	9140	9140	9140	9140	0
208	20231011	155300	67087580	9140	9140	9140	9140	0
209	20231011	155200	67087580	9140	9140	9140	9140	0
210	20231011	155100	67087580	9140	9140	9140	9140	0
211	20231011	155000	67087580	9140	9140	9140	9140	0
212	20231011	154900	67087580	9140	9140	9140	9140	965
213	20231011	154800	67087580	9140	9140	9140	9140	0
214	20231011	154700	67087580	9140	9140	9140	9140	0
215	20231011	154600	67087580	9140	9140	9140	9140	0
216	20231011	154500	67087580	9140	9140	9140	9140	0
217	20231011	154400	67087580	9140	9140	9140	9140	0
218	20231011	154300	67087580	9140	9140	9140	9140	0
219	20231011	154200	67087580	9140	9140	9140	9140	0
220	20231011	154100	67087580	9140	9140	9140	9140	0
221	20231011	154000	67087580	9140	9140	9140	9140	0
222	20231011	153900	67087580	9140	9140	9140	9140	0
223	20231011	153800	67087580	9140	9140	9140	9140	0
224	20231011	153700	67087580	9140	9140	9140	9140	0
225	20231011	153600	67087580	9140	9140	9140	9140	0
226	20231011	153500	67087580	9140	9140	9140	9140	0
227	20231011	153400	67087580	9140	9140	9140	9140	0
228	20231011	153300	67087580	9140	9140	9140	9140	0
229	20231011	153200	67087580	9140	9140	9140	9140	0
230	20231011	153100	67087580	9140	9140	9140	9140	0
231	20231011	153000	67087580	9140	9140	9140	9140	965
232	20231011	152900	58267480	9140	9140	9140	9140	0
233	20231011	152800	58267480	9140	9140	9140	9140	0
234	20231011	152700	58267480	9140	9140	9140	9140	0
235	20231011	152600	58267480	9140	9140	9140	9140	0
236	20231011	152500	58267480	9140	9140	9140	9140	0
237	20231011	152400	58267480	9140	9140	9140	9140	0
238	20231011	152300	58267480	9140	9140	9140	9140	0
239	20231011	152200	58267480	9140	9140	9140	9140	0
240	20231011	152100	58267480	9140	9140	9140	9140	0
241	20231011	152000	58267480	9140	9140	9140	9140	0
242	20231011	151900	58267480	9140	9130	9140	9130	4
243	20231011	151800	58230950	9140	9140	9140	9140	0
244	20231011	151700	58230950	9140	9140	9140	9140	0
245	20231011	151600	58230950	9140	9140	9140	9130	4
246	20231011	151500	58194410	9130	9130	9130	9130	0
247	20231011	151400	58194410	9130	9130	9130	9130	0
248	20231011	151300	58194410	9130	9130	9130	9130	0
249	20231011	151200	58194410	9130	9130	9130	9130	4
250	20231011	151100	58157890	9140	9140	9140	9140	0
251	20231011	151000	58157890	9140	9140	9140	9140	0
252	20231011	150900	58157890	9140	9140	9140	9140	0
253	20231011	150800	58157890	9140	9140	9140	9140	0
254	20231011	150700	58157890	9140	9140	9140	9140	0
255	20231011	150600	58157890	9140	9140	9140	9140	1
256	20231011	150500	58148750	9130	9130	9130	9130	0
257	20231011	150400	58148750	9130	9130	9130	9130	0
258	20231011	150300	58148750	9130	9130	9130	9130	0
259	20231011	150200	58148750	9130	9130	9130	9130	7
260	20231011	150100	58084840	9140	9140	9140	9140	0
261	20231011	150000	58084840	9140	9140	9140	9140	3
262	20231011	145900	58057420	9140	9140	9140	9140	5
263	20231011	145800	58011720	9140	9140	9140	9130	4
264	20231011	145700	57975170	9140	9140	9140	9140	5
265	20231011	145600	57929470	9140	9140	9140	9140	4
266	20231011	145500	57892910	9140	9140	9140	9140	2
267	20231011	145400	57874630	9140	9140	9140	9140	5
268	20231011	145300	57828930	9140	9140	9140	9140	4
269	20231011	145200	57792370	9140	9140	9140	9140	5
270	20231011	145100	57746670	9140	9140	9140	9140	8
271	20231011	145000	57673550	9140	9130	9140	9130	9
272	20231011	144900	57591300	9130	9130	9130	9130	0
273	20231011	144800	57591300	9130	9140	9140	9130	3
274	20231011	144700	57563890	9140	9140	9140	9140	4
275	20231011	144600	57527330	9140	9140	9140	9140	3
276	20231011	144500	57499910	9140	9140	9140	9140	4
277	20231011	144400	57463350	9140	9140	9140	9140	4
278	20231011	144300	57426790	9140	9140	9140	9140	5
279	20231011	144200	57381090	9140	9140	9140	9140	4
280	20231011	144100	57344530	9140	9140	9140	9140	5
281	20231011	144000	57298830	9140	9140	9140	9140	4
282	20231011	143900	57262270	9140	9140	9140	9140	8
283	20231011	143800	57189150	9140	9140	9140	9140	8
284	20231011	143700	57116030	9140	9140	9140	9140	2
285	20231011	143600	57097750	9130	9130	9130	9130	0
286	20231011	143500	57097750	9130	9140	9140	9130	4
287	20231011	143400	57061200	9140	9140	9140	9140	4
288	20231011	143300	57024640	9140	9140	9140	9140	5
289	20231011	143200	56978940	9140	9140	9140	9140	9
290	20231011	143100	56896680	9140	9140	9140	9140	6
291	20231011	143000	56841840	9130	9130	9130	9130	0
292	20231011	142900	56841840	9130	9150	9150	9130	6
293	20231011	142800	56787000	9150	9150	9150	9150	2
294	20231011	142700	56768700	9150	9150	9150	9130	8
295	20231011	142600	56695560	9150	9150	9150	9130	13
296	20231011	142500	56576630	9130	9130	9130	9130	3
297	20231011	142400	56549240	9130	9150	9150	9130	8
298	20231011	142300	56476100	9150	9150	9150	9150	8
299	20231011	142200	56402900	9150	9130	9150	9130	3
300	20231011	142100	56375490	9130	9150	9150	9130	5
301	20231011	142000	56329800	9150	9150	9150	9150	5
302	20231011	141900	56284050	9150	9150	9150	9130	7
303	20231011	141800	56220060	9150	9130	9150	9130	7
304	20231011	141700	56156070	9150	9150	9150	9150	5
305	20231011	141600	56110320	9150	9150	9150	9130	9
306	20231011	141500	56028030	9150	9150	9150	9150	8
307	20231011	141400	55954830	9130	9130	9130	9130	13
308	20231011	141300	55836140	9150	9150	9150	9130	7
309	20231011	141200	55772150	9150	9150	9150	9150	4
310	20231011	141100	55735550	9130	9150	9150	9130	8
311	20231011	141000	55662410	9150	9130	9150	9130	10
312	20231011	140900	55570970	9130	9130	9130	9130	0
313	20231011	140800	55570970	9130	9150	9150	9130	5
314	20231011	140700	55525280	9150	9150	9150	9150	5
315	20231011	140600	55479530	9130	9130	9130	9130	2
316	20231011	140500	55461270	9130	9130	9130	9130	3
317	20231011	140400	55433880	9130	9130	9130	9130	0
318	20231011	140300	55433880	9130	9130	9130	9130	3
319	20231011	140200	55406490	9130	9130	9130	9130	3
320	20231011	140100	55379100	9130	9130	9130	9130	0
321	20231011	140000	55379100	9130	9130	9130	9130	6
322	20231011	135900	55324320	9150	9130	9150	9130	4
323	20231011	135800	55287780	9130	9130	9130	9130	0
324	20231011	135700	55287780	9130	9130	9130	9130	5
325	20231011	135600	55242130	9150	9150	9150	9150	0
326	20231011	135500	55242130	9150	9150	9150	9150	0
327	20231011	135400	55242130	9150	9150	9150	9150	0
328	20231011	135300	55242130	9150	9150	9150	9150	0
329	20231011	135200	55242130	9150	9150	9150	9150	1
330	20231011	135100	55232980	9130	9130	9130	9130	0
331	20231011	135000	55232980	9130	9130	9130	9130	11
332	20231011	134900	55132550	9160	9160	9160	9160	0
333	20231011	134800	55132550	9160	9160	9160	9160	0
334	20231011	134700	55132550	9160	9160	9160	9160	0
335	20231011	134600	55132550	9160	9160	9160	9160	0
336	20231011	134500	55132550	9160	9160	9160	9160	0
337	20231011	134400	55132550	9160	9160	9160	9160	0
338	20231011	134300	55132550	9160	9160	9160	9160	0
339	20231011	134200	55132550	9160	9160	9160	9160	0
340	20231011	134100	55132550	9160	9160	9160	9160	0
341	20231011	134000	55132550	9160	9160	9160	9160	0
342	20231011	133900	55132550	9160	9120	9160	9120	55
343	20231011	133800	54630810	9120	9120	9120	9120	0
344	20231011	133700	54630810	9120	9120	9120	9120	0
345	20231011	133600	54630810	9120	9120	9120	9120	0
346	20231011	133500	54630810	9120	9120	9120	9120	0
347	20231011	133400	54630810	9120	9120	9120	9120	0
348	20231011	133300	54630810	9120	9120	9120	9120	0
349	20231011	133200	54630810	9120	9120	9120	9120	0
350	20231011	133100	54630810	9120	9120	9120	9120	0
351	20231011	133000	54630810	9120	9120	9120	9120	0
352	20231011	132900	54630810	9120	9120	9120	9120	0
353	20231011	132800	54630810	9120	9120	9120	9120	0
354	20231011	132700	54630810	9120	9120	9120	9120	0
355	20231011	132600	54630810	9120	9120	9120	9120	0
356	20231011	132500	54630810	9120	9120	9120	9120	27
357	20231011	132400	54384570	9120	9120	9120	9120	27
358	20231011	132300	54138330	9120	9120	9120	9120	0
359	20231011	132200	54138330	9120	9120	9120	9120	0
360	20231011	132100	54138330	9120	9120	9120	9120	0
361	20231011	132000	54138330	9120	9120	9120	9120	0
362	20231011	131900	54138330	9120	9120	9120	9120	0
363	20231011	131800	54138330	9120	9120	9120	9120	0
364	20231011	131700	54138330	9120	9120	9120	9120	0
365	20231011	131600	54138330	9120	9120	9120	9120	0
366	20231011	131500	54138330	9120	9120	9120	9120	0
367	20231011	131400	54138330	9120	9120	9120	9120	0
368	20231011	131300	54138330	9120	9120	9120	9120	1
369	20231011	131200	54129210	9110	9110	9110	9110	0
370	20231011	131100	54129210	9110	9110	9110	9110	0
371	20231011	131000	54129210	9110	9110	9110	9110	0
372	20231011	130900	54129210	9110	9110	9110	9110	0
373	20231011	130800	54129210	9110	9110	9110	9110	0
374	20231011	130700	54129210	9110	9110	9110	9110	0
375	20231011	130600	54129210	9110	9110	9110	9110	0
376	20231011	130500	54129210	9110	9110	9110	9110	0
377	20231011	130400	54129210	9110	9110	9110	9110	0
378	20231011	130300	54129210	9110	9110	9110	9110	0
379	20231011	130200	54129210	9110	9110	9110	9110	0
380	20231011	130100	54129210	9110	9110	9110	9110	100
381	20231011	130000	53218210	9110	9110	9110	9110	1
382	20231011	125900	53209100	9060	9060	9060	9060	0
383	20231011	125800	53209100	9060	9060	9060	9060	0
384	20231011	125700	53209100	9060	9060	9060	9060	0
385	20231011	125600	53209100	9060	9060	9060	9060	11
386	20231011	125500	53109440	9060	9110	9110	9060	631
387	20231011	125400	47384550	9110	9110	9110	9110	0
388	20231011	125300	47384550	9110	9110	9110	9110	0
389	20231011	125200	47384550	9110	9110	9110	9110	0
390	20231011	125100	47384550	9110	9110	9110	9110	0
391	20231011	125000	47384550	9110	9110	9110	9110	0
392	20231011	124900	47384550	9110	9110	9110	9110	0
393	20231011	124800	47384550	9110	9110	9110	9110	0
394	20231011	124700	47384550	9110	9110	9110	9110	0
395	20231011	124600	47384550	9110	9110	9110	9110	0
396	20231011	124500	47384550	9110	9110	9110	9110	1
397	20231011	124400	47375440	9100	9100	9100	9100	0
398	20231011	124300	47375440	9100	9100	9100	9100	13
399	20231011	124200	47257140	9100	9100	9100	9100	0
400	20231011	124100	47257140	9100	9100	9100	9100	0
401	20231011	124000	47257140	9100	9100	9100	9100	0
402	20231011	123900	47257140	9100	9100	9100	9100	0
403	20231011	123800	47257140	9100	9100	9100	9100	0
404	20231011	123700	47257140	9100	9100	9100	9100	0
405	20231011	123600	47257140	9100	9100	9100	9100	30
406	20231011	123500	46984140	9100	9100	9100	9100	0
407	20231011	123400	46984140	9100	9100	9100	9100	0
408	20231011	123300	46984140	9100	9100	9100	9100	10
409	20231011	123200	46893140	9100	9100	9100	9100	21
410	20231011	123100	46702040	9110	9110	9110	9110	0
411	20231011	123000	46702040	9110	9110	9110	9110	0
412	20231011	122900	46702040	9110	9110	9110	9110	0
413	20231011	122800	46702040	9110	9110	9110	9110	0
414	20231011	122700	46702040	9110	9110	9110	9110	1
415	20231011	122600	46692930	9100	9100	9100	9100	10
416	20231011	122500	46601930	9110	9110	9110	9110	0
417	20231011	122400	46601930	9110	9110	9110	9110	0
418	20231011	122300	46601930	9110	9110	9110	9110	0
419	20231011	122200	46601930	9110	9110	9110	9110	0
420	20231011	122100	46601930	9110	9110	9110	9110	0
421	20231011	122000	46601930	9110	9110	9110	9110	0
422	20231011	121900	46601930	9110	9110	9110	9110	0
423	20231011	121800	46601930	9110	9110	9110	9110	0
424	20231011	121700	46601930	9110	9110	9110	9110	0
425	20231011	121600	46601930	9110	9110	9110	9110	0
426	20231011	121500	46601930	9110	9110	9110	9110	0
427	20231011	121400	46601930	9110	9110	9110	9110	1
428	20231011	121300	46592820	9100	9100	9100	9100	0
429	20231011	121200	46592820	9100	9100	9100	9100	0
430	20231011	121100	46592820	9100	9100	9100	9100	10
431	20231011	121000	46501820	9070	9070	9070	9070	0
432	20231011	120900	46501820	9070	9070	9070	9070	0
433	20231011	120800	46501820	9070	9070	9070	9070	1
434	20231011	120700	46492750	9060	9110	9110	9050	958
435	20231011	120600	37801820	9130	9130	9130	9130	0
436	20231011	120500	37801820	9130	9130	9130	9130	0
437	20231011	120400	37801820	9130	9130	9130	9130	1
438	20231011	120300	37792690	9110	9110	9110	9110	0
439	20231011	120200	37792690	9110	9110	9110	9110	0
440	20231011	120100	37792690	9110	9110	9110	9110	0
441	20231011	120000	37792690	9110	9110	9110	9110	0
442	20231011	115900	37792690	9110	9110	9110	9110	0
443	20231011	115800	37792690	9110	9110	9110	9110	0
444	20231011	115700	37792690	9110	9110	9110	9110	0
445	20231011	115600	37792690	9110	9110	9110	9110	0
446	20231011	115500	37792690	9110	9120	9120	9110	130
447	20231011	115400	36607150	9140	9140	9140	9140	0
448	20231011	115300	36607150	9140	9140	9140	9140	0
449	20231011	115200	36607150	9140	9140	9140	9140	0
450	20231011	115100	36607150	9140	9140	9140	9140	0
451	20231011	115000	36607150	9140	9140	9140	9140	2
452	20231011	114900	36588870	9130	9130	9130	9130	100
453	20231011	114800	35675870	9140	9140	9140	9140	0
454	20231011	114700	35675870	9140	9140	9140	9140	0
455	20231011	114600	35675870	9140	9140	9140	9140	0
456	20231011	114500	35675870	9140	9140	9140	9140	0
457	20231011	114400	35675870	9140	9140	9140	9140	0
458	20231011	114300	35675870	9140	9140	9140	9140	0
459	20231011	114200	35675870	9140	9140	9140	9140	0
460	20231011	114100	35675870	9140	9140	9140	9140	1
461	20231011	114000	35666730	9140	9140	9140	9140	0
462	20231011	113900	35666730	9140	9140	9140	9140	0
463	20231011	113800	35666730	9140	9140	9140	9140	0
464	20231011	113700	35666730	9140	9140	9140	9140	0
465	20231011	113600	35666730	9140	9140	9140	9140	0
466	20231011	113500	35666730	9140	9140	9140	9140	0
467	20231011	113400	35666730	9140	9140	9140	9140	1
468	20231011	113300	35657590	9130	9130	9130	9130	0
469	20231011	113200	35657590	9130	9130	9130	9130	0
470	20231011	113100	35657590	9130	9130	9130	9130	0
471	20231011	113000	35657590	9130	9140	9140	9110	110
472	20231011	112900	34652340	9180	9180	9180	9180	0
473	20231011	112800	34652340	9180	9180	9180	9180	0
474	20231011	112700	34652340	9180	9140	9180	9140	12
475	20231011	112600	34542620	9180	9180	9180	9180	0
476	20231011	112500	34542620	9180	9180	9180	9180	0
477	20231011	112400	34542620	9180	9180	9180	9180	0
478	20231011	112300	34542620	9180	9180	9180	9180	0
479	20231011	112200	34542620	9180	9180	9180	9180	0
480	20231011	112100	34542620	9180	9180	9180	9180	0
481	20231011	112000	34542620	9180	9180	9180	9180	0
482	20231011	111900	34542620	9180	9180	9180	9180	0
483	20231011	111800	34542620	9180	9180	9180	9180	0
484	20231011	111700	34542620	9180	9180	9180	9180	0
485	20231011	111600	34542620	9180	9180	9180	9180	0
486	20231011	111500	34542620	9180	9180	9180	9180	0
487	20231011	111400	34542620	9180	9180	9180	9180	0
488	20231011	111300	34542620	9180	9180	9180	9180	0
489	20231011	111200	34542620	9180	9180	9180	9180	0
490	20231011	111100	34542620	9180	9180	9180	9180	0
491	20231011	111000	34542620	9180	9180	9180	9180	0
492	20231011	110900	34542620	9180	9180	9180	9180	0
493	20231011	110800	34542620	9180	9180	9180	9180	0
494	20231011	110700	34542620	9180	9180	9180	9180	1
495	20231011	110600	34533440	9140	9180	9180	9140	325
496	20231011	110500	31550340	9180	9180	9180	9180	0
497	20231011	110400	31550340	9180	9180	9180	9180	0
498	20231011	110300	31550340	9180	9180	9180	9180	0
499	20231011	110200	31550340	9180	9180	9180	9180	0
500	20231011	110100	31550340	9180	9180	9180	9180	0
501	20231011	110000	31550340	9180	9180	9180	9180	0
502	20231011	105900	31550340	9180	9180	9180	9180	0
503	20231011	105800	31550340	9180	9180	9180	9180	0
504	20231011	105700	31550340	9180	9180	9180	9180	0
505	20231011	105600	31550340	9180	9180	9180	9180	1
506	20231011	105500	31541160	9090	9090	9090	9090	137
507	20231011	105400	30295830	9090	9180	9190	9060	2168
508	20231011	105300	10540080	9190	9190	9190	9190	0
509	20231011	105200	10540080	9190	9190	9190	9190	0
510	20231011	105100	10540080	9190	9190	9190	9190	0
511	20231011	105000	10540080	9190	9190	9190	9190	0
512	20231011	104900	10540080	9190	9190	9190	9190	0
513	20231011	104800	10540080	9190	9190	9190	9190	0
514	20231011	104700	10540080	9190	9190	9190	9190	0
515	20231011	104600	10540080	9190	9190	9190	9190	1
516	20231011	104500	10530890	9180	9180	9180	9180	0
517	20231011	104400	10530890	9180	9180	9180	9180	11
518	20231011	104300	10429910	9190	9190	9190	9190	1
519	20231011	104200	10420720	9190	9190	9190	9190	0
520	20231011	104100	10420720	9190	9190	9190	9190	0
521	20231011	104000	10420720	9190	9190	9190	9190	0
522	20231011	103900	10420720	9190	9190	9190	9190	0
523	20231011	103800	10420720	9190	9190	9190	9190	10
524	20231011	103700	10328820	9190	9190	9190	9190	0
525	20231011	103600	10328820	9190	9190	9190	9190	0
526	20231011	103500	10328820	9190	9190	9190	9190	0
527	20231011	103400	10328820	9190	9190	9190	9190	0
528	20231011	103300	10328820	9190	9190	9190	9190	0
529	20231011	103200	10328820	9190	9190	9190	9190	0
530	20231011	103100	10328820	9190	9190	9190	9190	0
531	20231011	103000	10328820	9190	9190	9190	9190	0
532	20231011	102900	10328820	9190	9190	9190	9190	0
533	20231011	102800	10328820	9190	9190	9190	9190	0
534	20231011	102700	10328820	9190	9190	9190	9190	0
535	20231011	102600	10328820	9190	9190	9190	9190	1
536	20231011	102500	10319630	9190	9190	9190	9190	0
537	20231011	102400	10319630	9190	9190	9190	9190	0
538	20231011	102300	10319630	9190	9190	9190	9190	0
539	20231011	102200	10319630	9190	9190	9190	9190	1
540	20231011	102100	10310440	9180	9180	9180	9180	0
541	20231011	102000	10310440	9180	9180	9180	9180	0
542	20231011	101900	10310440	9180	9180	9180	9180	118
543	20231011	101800	9227200	9170	9170	9170	9170	0
544	20231011	101700	9227200	9170	9170	9170	9170	0
545	20231011	101600	9227200	9170	9170	9170	9170	0
546	20231011	101500	9227200	9170	9170	9170	9170	0
547	20231011	101400	9227200	9170	9170	9170	9170	0
548	20231011	101300	9227200	9170	9170	9170	9170	10
549	20231011	101200	9135500	9170	9170	9170	9170	10
550	20231011	101100	9043800	9200	9200	9200	9200	0
551	20231011	101000	9043800	9200	9200	9200	9200	0
552	20231011	100900	9043800	9200	9200	9200	9200	0
553	20231011	100800	9043800	9200	9150	9200	9150	76
554	20231011	100700	8348030	9150	9150	9150	9150	0
555	20231011	100600	8348030	9150	9150	9150	9150	0
556	20231011	100500	8348030	9150	9150	9150	9150	5
557	20231011	100400	8302280	9150	9180	9180	9150	132
558	20231011	100300	7090790	9170	9170	9170	9170	6
559	20231011	100200	7035770	9200	9200	9200	9200	0
560	20231011	100100	7035770	9200	9200	9200	9200	0
561	20231011	100000	7035770	9200	9200	9200	9200	0
562	20231011	095900	7035770	9200	9200	9200	9200	0
563	20231011	095800	7035770	9200	9200	9200	9200	1
564	20231011	095700	7026570	9200	9200	9200	9200	0
565	20231011	095600	7026570	9200	9200	9200	9200	7
566	20231011	095500	6962170	9200	9200	9200	9200	0
567	20231011	095400	6962170	9200	9200	9200	9200	0
568	20231011	095300	6962170	9200	9200	9200	9200	0
569	20231011	095200	6962170	9200	9200	9200	9200	0
570	20231011	095100	6962170	9200	9200	9200	9200	0
571	20231011	095000	6962170	9200	9200	9200	9200	0
572	20231011	094900	6962170	9200	9200	9200	9200	0
573	20231011	094800	6962170	9200	9200	9200	9200	0
574	20231011	094700	6962170	9200	9200	9200	9130	17
575	20231011	094600	6806500	9200	9200	9200	9200	0
576	20231011	094500	6806500	9200	9200	9200	9200	0
577	20231011	094400	6806500	9200	9200	9200	9200	12
578	20231011	094300	6696100	9200	9200	9200	9200	2
579	20231011	094200	6677700	9200	9200	9200	9200	1
580	20231011	094100	6668500	9180	9180	9180	9180	0
581	20231011	094000	6668500	9180	9200	9200	9180	116
582	20231011	093900	5601360	9200	9200	9200	9200	0
583	20231011	093800	5601360	9200	9200	9200	9200	11
584	20231011	093700	5500160	9200	9200	9200	9200	10
585	20231011	093600	5408160	9200	9200	9200	9200	0
586	20231011	093500	5408160	9200	9200	9200	9200	1
587	20231011	093400	5398960	9200	9200	9200	9200	0
588	20231011	093300	5398960	9200	9200	9200	9200	0
589	20231011	093200	5398960	9200	9200	9200	9200	0
590	20231011	093100	5398960	9200	9200	9200	9200	0
591	20231011	093000	5398960	9200	9200	9200	9200	0
592	20231011	092900	5398960	9200	9200	9200	9200	1
593	20231011	092800	5389760	9180	9180	9180	9180	0
594	20231011	092700	5389760	9180	9180	9180	9180	7
595	20231011	092600	5325500	9250	9250	9250	9250	0
596	20231011	092500	5325500	9250	9250	9250	9250	0
597	20231011	092400	5325500	9250	9250	9250	9250	0
598	20231011	092300	5325500	9250	9250	9250	9250	0
599	20231011	092200	5325500	9250	9250	9250	9250	0
600	20231011	092100	5325500	9250	9250	9250	9250	0
601	20231011	092000	5325500	9250	9250	9250	9250	0
602	20231011	091900	5325500	9250	9250	9250	9250	0
603	20231011	091800	5325500	9250	9250	9250	9250	0
604	20231011	091700	5325500	9250	9250	9250	9250	0
605	20231011	091600	5325500	9250	9250	9250	9250	0
606	20231011	091500	5325500	9250	9250	9250	9250	0
607	20231011	091400	5325500	9250	9250	9250	9250	0
608	20231011	091300	5325500	9250	9250	9250	9250	0
609	20231011	091200	5325500	9250	9250	9250	9250	0
610	20231011	091100	5325500	9250	9250	9250	9250	0
611	20231011	091000	5325500	9250	9190	9250	9190	115
612	20231011	090900	4264800	9190	9190	9190	9190	1
613	20231011	090800	4255610	9130	9130	9130	9130	2
614	20231011	090700	4237350	9250	9250	9250	9250	0
615	20231011	090600	4237350	9250	9250	9250	9250	0
616	20231011	090500	4237350	9250	9250	9250	9250	0
617	20231011	090400	4237350	9250	9210	9250	9020	350
618	20231011	090300	1043250	9250	9250	9250	9250	13
619	20231011	090200	923000	9230	9230	9230	9230	100
620	20231011	090100	0	9210	9210	9210	9210	0
621	20231011	090000	0	9210	9210	9210	9210	0