KissMeData/256150/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	203000	24067620	7370	7370	7370	7370	204
3	20231011	202900	24067620	7370	7370	7370	7370	0
4	20231011	202800	24067620	7370	7370	7370	7370	0
5	20231011	202700	24067620	7370	7370	7370	7370	0
6	20231011	202600	24067620	7370	7370	7370	7370	0
7	20231011	202500	24067620	7370	7370	7370	7370	0
8	20231011	202400	24067620	7370	7370	7370	7370	0
9	20231011	202300	24067620	7370	7370	7370	7370	0
10	20231011	202200	24067620	7370	7370	7370	7370	0
11	20231011	202100	24067620	7370	7370	7370	7370	0
12	20231011	202000	24067620	7370	7370	7370	7370	0
13	20231011	201900	24067620	7370	7370	7370	7370	0
14	20231011	201800	24067620	7370	7370	7370	7370	0
15	20231011	201700	24067620	7370	7370	7370	7370	0
16	20231011	201600	24067620	7370	7370	7370	7370	0
17	20231011	201500	24067620	7370	7370	7370	7370	0
18	20231011	201400	24067620	7370	7370	7370	7370	0
19	20231011	201300	24067620	7370	7370	7370	7370	0
20	20231011	201200	24067620	7370	7370	7370	7370	0
21	20231011	201100	24067620	7370	7370	7370	7370	0
22	20231011	201000	24067620	7370	7370	7370	7370	0
23	20231011	200900	24067620	7370	7370	7370	7370	0
24	20231011	200800	24067620	7370	7370	7370	7370	0
25	20231011	200700	24067620	7370	7370	7370	7370	0
26	20231011	200600	24067620	7370	7370	7370	7370	0
27	20231011	200500	24067620	7370	7370	7370	7370	0
28	20231011	200400	24067620	7370	7370	7370	7370	0
29	20231011	200300	24067620	7370	7370	7370	7370	0
30	20231011	200200	24067620	7370	7370	7370	7370	0
31	20231011	200100	24067620	7370	7370	7370	7370	0
32	20231011	200000	24067620	7370	7370	7370	7370	204
33	20231011	195900	24067620	7370	7370	7370	7370	0
34	20231011	195800	24067620	7370	7370	7370	7370	0
35	20231011	195700	24067620	7370	7370	7370	7370	0
36	20231011	195600	24067620	7370	7370	7370	7370	0
37	20231011	195500	24067620	7370	7370	7370	7370	0
38	20231011	195400	24067620	7370	7370	7370	7370	0
39	20231011	195300	24067620	7370	7370	7370	7370	0
40	20231011	195200	24067620	7370	7370	7370	7370	0
41	20231011	195100	24067620	7370	7370	7370	7370	0
42	20231011	195000	24067620	7370	7370	7370	7370	0
43	20231011	194900	24067620	7370	7370	7370	7370	0
44	20231011	194800	24067620	7370	7370	7370	7370	0
45	20231011	194700	24067620	7370	7370	7370	7370	0
46	20231011	194600	24067620	7370	7370	7370	7370	0
47	20231011	194500	24067620	7370	7370	7370	7370	0
48	20231011	194400	24067620	7370	7370	7370	7370	0
49	20231011	194300	24067620	7370	7370	7370	7370	0
50	20231011	194200	24067620	7370	7370	7370	7370	0
51	20231011	194100	24067620	7370	7370	7370	7370	0
52	20231011	194000	24067620	7370	7370	7370	7370	0
53	20231011	193900	24067620	7370	7370	7370	7370	0
54	20231011	193800	24067620	7370	7370	7370	7370	0
55	20231011	193700	24067620	7370	7370	7370	7370	0
56	20231011	193600	24067620	7370	7370	7370	7370	0
57	20231011	193500	24067620	7370	7370	7370	7370	0
58	20231011	193400	24067620	7370	7370	7370	7370	0
59	20231011	193300	24067620	7370	7370	7370	7370	0
60	20231011	193200	24067620	7370	7370	7370	7370	0
61	20231011	193100	24067620	7370	7370	7370	7370	0
62	20231011	193000	24067620	7370	7370	7370	7370	204
63	20231011	192900	24067620	7370	7370	7370	7370	0
64	20231011	192800	24067620	7370	7370	7370	7370	0
65	20231011	192700	24067620	7370	7370	7370	7370	0
66	20231011	192600	24067620	7370	7370	7370	7370	0
67	20231011	192500	24067620	7370	7370	7370	7370	0
68	20231011	192400	24067620	7370	7370	7370	7370	0
69	20231011	192300	24067620	7370	7370	7370	7370	0
70	20231011	192200	24067620	7370	7370	7370	7370	0
71	20231011	192100	24067620	7370	7370	7370	7370	0
72	20231011	192000	24067620	7370	7370	7370	7370	0
73	20231011	191900	24067620	7370	7370	7370	7370	0
74	20231011	191800	24067620	7370	7370	7370	7370	0
75	20231011	191700	24067620	7370	7370	7370	7370	0
76	20231011	191600	24067620	7370	7370	7370	7370	0
77	20231011	191500	24067620	7370	7370	7370	7370	0
78	20231011	191400	24067620	7370	7370	7370	7370	0
79	20231011	191300	24067620	7370	7370	7370	7370	0
80	20231011	191200	24067620	7370	7370	7370	7370	0
81	20231011	191100	24067620	7370	7370	7370	7370	0
82	20231011	191000	24067620	7370	7370	7370	7370	0
83	20231011	190900	24067620	7370	7370	7370	7370	0
84	20231011	190800	24067620	7370	7370	7370	7370	0
85	20231011	190700	24067620	7370	7370	7370	7370	0
86	20231011	190600	24067620	7370	7370	7370	7370	0
87	20231011	190500	24067620	7370	7370	7370	7370	0
88	20231011	190400	24067620	7370	7370	7370	7370	0
89	20231011	190300	24067620	7370	7370	7370	7370	0
90	20231011	190200	24067620	7370	7370	7370	7370	0
91	20231011	190100	24067620	7370	7370	7370	7370	0
92	20231011	190000	24067620	7370	7370	7370	7370	204
93	20231011	185900	24067620	7370	7370	7370	7370	0
94	20231011	185800	24067620	7370	7370	7370	7370	0
95	20231011	185700	24067620	7370	7370	7370	7370	0
96	20231011	185600	24067620	7370	7370	7370	7370	0
97	20231011	185500	24067620	7370	7370	7370	7370	0
98	20231011	185400	24067620	7370	7370	7370	7370	0
99	20231011	185300	24067620	7370	7370	7370	7370	0
100	20231011	185200	24067620	7370	7370	7370	7370	0
101	20231011	185100	24067620	7370	7370	7370	7370	0
102	20231011	185000	24067620	7370	7370	7370	7370	0
103	20231011	184900	24067620	7370	7370	7370	7370	0
104	20231011	184800	24067620	7370	7370	7370	7370	0
105	20231011	184700	24067620	7370	7370	7370	7370	0
106	20231011	184600	24067620	7370	7370	7370	7370	0
107	20231011	184500	24067620	7370	7370	7370	7370	0
108	20231011	184400	24067620	7370	7370	7370	7370	0
109	20231011	184300	24067620	7370	7370	7370	7370	0
110	20231011	184200	24067620	7370	7370	7370	7370	0
111	20231011	184100	24067620	7370	7370	7370	7370	0
112	20231011	184000	24067620	7370	7370	7370	7370	0
113	20231011	183900	24067620	7370	7370	7370	7370	0
114	20231011	183800	24067620	7370	7370	7370	7370	0
115	20231011	183700	24067620	7370	7370	7370	7370	0
116	20231011	183600	24067620	7370	7370	7370	7370	0
117	20231011	183500	24067620	7370	7370	7370	7370	0
118	20231011	183400	24067620	7370	7370	7370	7370	0
119	20231011	183300	24067620	7370	7370	7370	7370	0
120	20231011	183200	24067620	7370	7370	7370	7370	0
121	20231011	183100	24067620	7370	7370	7370	7370	0
122	20231011	183000	24067620	7370	7370	7370	7370	204
123	20231011	182900	24067620	7370	7370	7370	7370	0
124	20231011	182800	24067620	7370	7370	7370	7370	0
125	20231011	182700	24067620	7370	7370	7370	7370	0
126	20231011	182600	24067620	7370	7370	7370	7370	0
127	20231011	182500	24067620	7370	7370	7370	7370	0
128	20231011	182400	24067620	7370	7370	7370	7370	0
129	20231011	182300	24067620	7370	7370	7370	7370	0
130	20231011	182200	24067620	7370	7370	7370	7370	0
131	20231011	182100	24067620	7370	7370	7370	7370	0
132	20231011	182000	24067620	7370	7370	7370	7370	0
133	20231011	181900	24067620	7370	7370	7370	7370	0
134	20231011	181800	24067620	7370	7370	7370	7370	0
135	20231011	181700	24067620	7370	7370	7370	7370	0
136	20231011	181600	24067620	7370	7370	7370	7370	0
137	20231011	181500	24067620	7370	7370	7370	7370	0
138	20231011	181400	24067620	7370	7370	7370	7370	0
139	20231011	181300	24067620	7370	7370	7370	7370	0
140	20231011	181200	24067620	7370	7370	7370	7370	0
141	20231011	181100	24067620	7370	7370	7370	7370	0
142	20231011	181000	24067620	7370	7370	7370	7370	0
143	20231011	180900	24067620	7370	7370	7370	7370	0
144	20231011	180800	24067620	7370	7370	7370	7370	0
145	20231011	180700	24067620	7370	7370	7370	7370	0
146	20231011	180600	24067620	7370	7370	7370	7370	0
147	20231011	180500	24067620	7370	7370	7370	7370	0
148	20231011	180400	24067620	7370	7370	7370	7370	0
149	20231011	180300	24067620	7370	7370	7370	7370	0
150	20231011	180200	24067620	7370	7370	7370	7370	0
151	20231011	180100	24067620	7370	7370	7370	7370	0
152	20231011	180000	24067620	7370	7370	7370	7370	204
153	20231011	175900	24067620	7370	7370	7370	7370	0
154	20231011	175800	24067620	7370	7370	7370	7370	0
155	20231011	175700	24067620	7370	7370	7370	7370	0
156	20231011	175600	24067620	7370	7370	7370	7370	0
157	20231011	175500	24067620	7370	7370	7370	7370	0
158	20231011	175400	24067620	7370	7370	7370	7370	0
159	20231011	175300	24067620	7370	7370	7370	7370	0
160	20231011	175200	24067620	7370	7370	7370	7370	0
161	20231011	175100	24067620	7370	7370	7370	7370	0
162	20231011	175000	24067620	7370	7370	7370	7370	0
163	20231011	174900	24067620	7370	7370	7370	7370	0
164	20231011	174800	24067620	7370	7370	7370	7370	0
165	20231011	174700	24067620	7370	7370	7370	7370	0
166	20231011	174600	24067620	7370	7370	7370	7370	0
167	20231011	174500	24067620	7370	7370	7370	7370	0
168	20231011	174400	24067620	7370	7370	7370	7370	0
169	20231011	174300	24067620	7370	7370	7370	7370	0
170	20231011	174200	24067620	7370	7370	7370	7370	0
171	20231011	174100	24067620	7370	7370	7370	7370	0
172	20231011	174000	24067620	7370	7370	7370	7370	0
173	20231011	173900	24067620	7370	7370	7370	7370	0
174	20231011	173800	24067620	7370	7370	7370	7370	0
175	20231011	173700	24067620	7370	7370	7370	7370	0
176	20231011	173600	24067620	7370	7370	7370	7370	0
177	20231011	173500	24067620	7370	7370	7370	7370	0
178	20231011	173400	24067620	7370	7370	7370	7370	0
179	20231011	173300	24067620	7370	7370	7370	7370	0
180	20231011	173200	24067620	7370	7370	7370	7370	0
181	20231011	173100	24067620	7370	7370	7370	7370	0
182	20231011	173000	24067620	7370	7370	7370	7370	204
183	20231011	172900	24067620	7370	7370	7370	7370	0
184	20231011	172800	24067620	7370	7370	7370	7370	0
185	20231011	172700	24067620	7370	7370	7370	7370	0
186	20231011	172600	24067620	7370	7370	7370	7370	0
187	20231011	172500	24067620	7370	7370	7370	7370	0
188	20231011	172400	24067620	7370	7370	7370	7370	0
189	20231011	172300	24067620	7370	7370	7370	7370	0
190	20231011	172200	24067620	7370	7370	7370	7370	0
191	20231011	172100	24067620	7370	7370	7370	7370	0
192	20231011	172000	24067620	7370	7370	7370	7370	0
193	20231011	171900	24067620	7370	7370	7370	7370	0
194	20231011	171800	24067620	7370	7370	7370	7370	0
195	20231011	171700	24067620	7370	7370	7370	7370	0
196	20231011	171600	24067620	7370	7370	7370	7370	0
197	20231011	171500	24067620	7370	7370	7370	7370	0
198	20231011	171400	24067620	7370	7370	7370	7370	0
199	20231011	171300	24067620	7370	7370	7370	7370	0
200	20231011	171200	24067620	7370	7370	7370	7370	0
201	20231011	171100	24067620	7370	7370	7370	7370	0
202	20231011	171000	24067620	7370	7370	7370	7370	0
203	20231011	170900	24067620	7370	7370	7370	7370	0
204	20231011	170800	24067620	7370	7370	7370	7370	0
205	20231011	170700	24067620	7370	7370	7370	7370	0
206	20231011	170600	24067620	7370	7370	7370	7370	0
207	20231011	170500	24067620	7370	7370	7370	7370	0
208	20231011	170400	24067620	7370	7370	7370	7370	0
209	20231011	170300	24067620	7370	7370	7370	7370	0
210	20231011	170200	24067620	7370	7370	7370	7370	0
211	20231011	170100	24067620	7370	7370	7370	7370	0
212	20231011	170000	24067620	7370	7370	7370	7370	204
213	20231011	165900	24067620	7370	7370	7370	7370	0
214	20231011	165800	24067620	7370	7370	7370	7370	0
215	20231011	165700	24067620	7370	7370	7370	7370	0
216	20231011	165600	24067620	7370	7370	7370	7370	0
217	20231011	165500	24067620	7370	7370	7370	7370	0
218	20231011	165400	24067620	7370	7370	7370	7370	0
219	20231011	165300	24067620	7370	7370	7370	7370	0
220	20231011	165200	24067620	7370	7370	7370	7370	0
221	20231011	165100	24067620	7370	7370	7370	7370	0
222	20231011	165000	24067620	7370	7370	7370	7370	0
223	20231011	164900	24067620	7370	7370	7370	7370	0
224	20231011	164800	24067620	7370	7370	7370	7370	0
225	20231011	164700	24067620	7370	7370	7370	7370	0
226	20231011	164600	24067620	7370	7370	7370	7370	0
227	20231011	164500	24067620	7370	7370	7370	7370	0
228	20231011	164400	24067620	7370	7370	7370	7370	0
229	20231011	164300	24067620	7370	7370	7370	7370	0
230	20231011	164200	24067620	7370	7370	7370	7370	0
231	20231011	164100	24067620	7370	7370	7370	7370	0
232	20231011	164000	24067620	7370	7370	7370	7370	0
233	20231011	163900	24067620	7370	7370	7370	7370	0
234	20231011	163800	24067620	7370	7370	7370	7370	0
235	20231011	163700	24067620	7370	7370	7370	7370	0
236	20231011	163600	24067620	7370	7370	7370	7370	0
237	20231011	163500	24067620	7370	7370	7370	7370	0
238	20231011	163400	24067620	7370	7370	7370	7370	0
239	20231011	163300	24067620	7370	7370	7370	7370	0
240	20231011	163200	24067620	7370	7370	7370	7370	0
241	20231011	163100	24067620	7370	7370	7370	7370	0
242	20231011	163000	24067620	7370	7370	7370	7370	204
243	20231011	162900	24067620	7370	7370	7370	7370	0
244	20231011	162800	24067620	7370	7370	7370	7370	0
245	20231011	162700	24067620	7370	7370	7370	7370	0
246	20231011	162600	24067620	7370	7370	7370	7370	0
247	20231011	162500	24067620	7370	7370	7370	7370	0
248	20231011	162400	24067620	7370	7370	7370	7370	0
249	20231011	162300	24067620	7370	7370	7370	7370	0
250	20231011	162200	24067620	7370	7370	7370	7370	0
251	20231011	162100	24067620	7370	7370	7370	7370	0
252	20231011	162000	24067620	7370	7370	7370	7370	0
253	20231011	161900	24067620	7370	7370	7370	7370	0
254	20231011	161800	24067620	7370	7370	7370	7370	0
255	20231011	161700	24067620	7370	7370	7370	7370	0
256	20231011	161600	24067620	7370	7370	7370	7370	0
257	20231011	161500	24067620	7370	7370	7370	7370	0
258	20231011	161400	24067620	7370	7370	7370	7370	0
259	20231011	161300	24067620	7370	7370	7370	7370	0
260	20231011	161200	24067620	7370	7370	7370	7370	0
261	20231011	161100	24067620	7370	7370	7370	7370	0
262	20231011	161000	24067620	7370	7370	7370	7370	0
263	20231011	160900	24067620	7370	7370	7370	7370	0
264	20231011	160800	24067620	7370	7370	7370	7370	0
265	20231011	160700	24067620	7370	7370	7370	7370	0
266	20231011	160600	24067620	7370	7370	7370	7370	0
267	20231011	160500	24067620	7370	7370	7370	7370	0
268	20231011	160400	24067620	7370	7370	7370	7370	0
269	20231011	160300	24067620	7370	7370	7370	7370	0
270	20231011	160200	24067620	7370	7370	7370	7370	0
271	20231011	160100	24067620	7370	7370	7370	7370	0
272	20231011	160000	24067620	7370	7370	7370	7370	204
273	20231011	155900	24067620	7370	7370	7370	7370	0
274	20231011	155800	24067620	7370	7370	7370	7370	0
275	20231011	155700	24067620	7370	7370	7370	7370	0
276	20231011	155600	24067620	7370	7370	7370	7370	0
277	20231011	155500	24067620	7370	7370	7370	7370	0
278	20231011	155400	24067620	7370	7370	7370	7370	0
279	20231011	155300	24067620	7370	7370	7370	7370	0
280	20231011	155200	24067620	7370	7370	7370	7370	0
281	20231011	155100	24067620	7370	7370	7370	7370	0
282	20231011	155000	24067620	7370	7370	7370	7370	0
283	20231011	154900	24067620	7370	7370	7370	7370	0
284	20231011	154800	24067620	7370	7370	7370	7370	0
285	20231011	154700	24067620	7370	7370	7370	7370	0
286	20231011	154600	24067620	7370	7370	7370	7370	0
287	20231011	154500	24067620	7370	7370	7370	7370	0
288	20231011	154400	24067620	7370	7370	7370	7370	0
289	20231011	154300	24067620	7370	7370	7370	7370	0
290	20231011	154200	24067620	7370	7370	7370	7370	0
291	20231011	154100	24067620	7370	7370	7370	7370	0
292	20231011	154000	24067620	7370	7370	7370	7370	0
293	20231011	153900	24067620	7370	7370	7370	7370	0
294	20231011	153800	24067620	7370	7370	7370	7370	0
295	20231011	153700	24067620	7370	7370	7370	7370	0
296	20231011	153600	24067620	7370	7370	7370	7370	0
297	20231011	153500	24067620	7370	7370	7370	7370	0
298	20231011	153400	24067620	7370	7370	7370	7370	0
299	20231011	153300	24067620	7370	7370	7370	7370	0
300	20231011	153200	24067620	7370	7370	7370	7370	0
301	20231011	153100	24067620	7370	7370	7370	7370	0
302	20231011	153000	24067620	7370	7370	7370	7370	408
303	20231011	152900	22564140	7370	7370	7370	7370	0
304	20231011	152800	22564140	7370	7370	7370	7370	0
305	20231011	152700	22564140	7370	7370	7370	7370	0
306	20231011	152600	22564140	7370	7370	7370	7370	0
307	20231011	152500	22564140	7370	7370	7370	7370	0
308	20231011	152400	22564140	7370	7370	7370	7370	0
309	20231011	152300	22564140	7370	7370	7370	7370	0
310	20231011	152200	22564140	7370	7370	7370	7370	0
311	20231011	152100	22564140	7370	7370	7370	7370	0
312	20231011	152000	22564140	7370	7370	7370	7370	0
313	20231011	151900	22564140	7370	7370	7370	7370	0
314	20231011	151800	22564140	7370	7370	7370	7370	0
315	20231011	151700	22564140	7370	7370	7370	7370	0
316	20231011	151600	22564140	7370	7370	7370	7370	0
317	20231011	151500	22564140	7370	7370	7370	7370	0
318	20231011	151400	22564140	7370	7370	7370	7370	0
319	20231011	151300	22564140	7370	7370	7370	7370	0
320	20231011	151200	22564140	7370	7370	7370	7370	0
321	20231011	151100	22564140	7370	7370	7370	7370	0
322	20231011	151000	22564140	7370	7370	7370	7370	0
323	20231011	150900	22564140	7370	7370	7370	7370	0
324	20231011	150800	22564140	7370	7370	7370	7370	30
325	20231011	150700	22343040	7370	7370	7370	7370	0
326	20231011	150600	22343040	7370	7370	7370	7370	0
327	20231011	150500	22343040	7370	7370	7370	7370	0
328	20231011	150400	22343040	7370	7370	7370	7370	0
329	20231011	150300	22343040	7370	7370	7380	7370	79
330	20231011	150200	21760110	7380	7380	7380	7380	0
331	20231011	150100	21760110	7380	7380	7380	7380	0
332	20231011	150000	21760110	7380	7380	7380	7380	0
333	20231011	145900	21760110	7380	7380	7380	7380	0
334	20231011	145800	21760110	7380	7380	7380	7380	103
335	20231011	145700	20999970	7380	7380	7380	7380	0
336	20231011	145600	20999970	7380	7380	7380	7380	0
337	20231011	145500	20999970	7380	7380	7380	7380	0
338	20231011	145400	20999970	7380	7380	7380	7380	0
339	20231011	145300	20999970	7380	7380	7380	7380	0
340	20231011	145200	20999970	7380	7380	7380	7380	0
341	20231011	145100	20999970	7380	7380	7380	7380	0
342	20231011	145000	20999970	7380	7380	7380	7380	0
343	20231011	144900	20999970	7380	7380	7380	7380	0
344	20231011	144800	20999970	7380	7380	7380	7380	0
345	20231011	144700	20999970	7380	7380	7380	7380	0
346	20231011	144600	20999970	7380	7380	7380	7380	0
347	20231011	144500	20999970	7380	7380	7380	7380	0
348	20231011	144400	20999970	7380	7380	7380	7380	0
349	20231011	144300	20999970	7380	7380	7380	7380	0
350	20231011	144200	20999970	7380	7380	7380	7380	0
351	20231011	144100	20999970	7380	7380	7380	7380	0
352	20231011	144000	20999970	7380	7380	7380	7380	0
353	20231011	143900	20999970	7380	7380	7380	7380	37
354	20231011	143800	20726910	7380	7380	7380	7380	35
355	20231011	143700	20468610	7380	7380	7380	7380	0
356	20231011	143600	20468610	7380	7380	7380	7380	0
357	20231011	143500	20468610	7380	7380	7380	7380	6
358	20231011	143400	20424330	7370	7370	7370	7370	4
359	20231011	143300	20394850	7370	7370	7370	7370	1
360	20231011	143200	20387480	7380	7380	7380	7380	4
361	20231011	143100	20357960	7380	7380	7380	7380	0
362	20231011	143000	20357960	7380	7380	7380	7380	0
363	20231011	142900	20357960	7380	7380	7380	7380	0
364	20231011	142800	20357960	7380	7380	7380	7380	0
365	20231011	142700	20357960	7380	7380	7380	7380	0
366	20231011	142600	20357960	7380	7380	7380	7380	1
367	20231011	142500	20350580	7370	7370	7370	7370	0
368	20231011	142400	20350580	7370	7370	7370	7370	0
369	20231011	142300	20350580	7370	7370	7370	7370	0
370	20231011	142200	20350580	7370	7370	7370	7370	0
371	20231011	142100	20350580	7370	7370	7370	7370	0
372	20231011	142000	20350580	7370	7370	7370	7370	0
373	20231011	141900	20350580	7370	7370	7370	7370	14
374	20231011	141800	20247400	7380	7380	7380	7380	0
375	20231011	141700	20247400	7380	7380	7380	7380	0
376	20231011	141600	20247400	7380	7380	7380	7380	0
377	20231011	141500	20247400	7380	7380	7380	7380	0
378	20231011	141400	20247400	7380	7380	7380	7380	0
379	20231011	141300	20247400	7380	7380	7380	7380	0
380	20231011	141200	20247400	7380	7380	7380	7380	0
381	20231011	141100	20247400	7380	7380	7380	7380	0
382	20231011	141000	20247400	7380	7380	7380	7380	0
383	20231011	140900	20247400	7380	7380	7380	7380	0
384	20231011	140800	20247400	7380	7380	7380	7380	0
385	20231011	140700	20247400	7380	7380	7380	7380	0
386	20231011	140600	20247400	7380	7380	7380	7380	0
387	20231011	140500	20247400	7380	7380	7380	7380	0
388	20231011	140400	20247400	7380	7380	7380	7380	0
389	20231011	140300	20247400	7380	7380	7380	7380	0
390	20231011	140200	20247400	7380	7380	7380	7380	0
391	20231011	140100	20247400	7380	7380	7380	7380	0
392	20231011	140000	20247400	7380	7380	7380	7380	13
393	20231011	135900	20151460	7390	7390	7390	7390	0
394	20231011	135800	20151460	7390	7390	7390	7390	0
395	20231011	135700	20151460	7390	7390	7390	7390	0
396	20231011	135600	20151460	7390	7390	7390	7390	0
397	20231011	135500	20151460	7390	7390	7390	7390	0
398	20231011	135400	20151460	7390	7390	7390	7390	0
399	20231011	135300	20151460	7390	7390	7390	7390	0
400	20231011	135200	20151460	7390	7390	7390	7390	0
401	20231011	135100	20151460	7390	7390	7390	7390	0
402	20231011	135000	20151460	7390	7390	7390	7390	0
403	20231011	134900	20151460	7390	7390	7390	7390	0
404	20231011	134800	20151460	7390	7390	7390	7390	0
405	20231011	134700	20151460	7390	7390	7390	7390	0
406	20231011	134600	20151460	7390	7390	7390	7390	0
407	20231011	134500	20151460	7390	7380	7390	7380	20
408	20231011	134400	20003770	7360	7360	7360	7360	0
409	20231011	134300	20003770	7360	7360	7360	7360	0
410	20231011	134200	20003770	7360	7360	7360	7360	0
411	20231011	134100	20003770	7360	7360	7360	7360	0
412	20231011	134000	20003770	7360	7360	7360	7360	20
413	20231011	133900	19856570	7360	7360	7360	7360	150
414	20231011	133800	18752570	7360	7360	7360	7360	12
415	20231011	133700	18664250	7360	7360	7360	7360	0
416	20231011	133600	18664250	7360	7360	7360	7360	13
417	20231011	133500	18568570	7380	7380	7380	7380	1
418	20231011	133400	18561190	7380	7380	7380	7380	0
419	20231011	133300	18561190	7380	7380	7380	7380	0
420	20231011	133200	18561190	7380	7380	7380	7380	0
421	20231011	133100	18561190	7380	7380	7380	7380	0
422	20231011	133000	18561190	7380	7380	7380	7380	0
423	20231011	132900	18561190	7380	7380	7380	7380	0
424	20231011	132800	18561190	7380	7380	7380	7380	0
425	20231011	132700	18561190	7380	7380	7380	7380	0
426	20231011	132600	18561190	7380	7380	7380	7380	40
427	20231011	132500	18265990	7380	7380	7380	7380	0
428	20231011	132400	18265990	7380	7380	7380	7380	0
429	20231011	132300	18265990	7380	7380	7380	7380	0
430	20231011	132200	18265990	7380	7380	7380	7380	0
431	20231011	132100	18265990	7380	7380	7380	7380	1
432	20231011	132000	18258610	7360	7360	7360	7360	0
433	20231011	131900	18258610	7360	7360	7360	7360	0
434	20231011	131800	18258610	7360	7360	7360	7360	0
435	20231011	131700	18258610	7360	7360	7360	7360	0
436	20231011	131600	18258610	7360	7360	7360	7360	0
437	20231011	131500	18258610	7360	7360	7360	7360	0
438	20231011	131400	18258610	7360	7360	7360	7360	0
439	20231011	131300	18258610	7360	7360	7360	7360	0
440	20231011	131200	18258610	7360	7360	7360	7360	0
441	20231011	131100	18258610	7360	7360	7360	7360	0
442	20231011	131000	18258610	7360	7360	7360	7360	0
443	20231011	130900	18258610	7360	7360	7360	7360	0
444	20231011	130800	18258610	7360	7360	7360	7360	0
445	20231011	130700	18258610	7360	7360	7360	7360	0
446	20231011	130600	18258610	7360	7360	7360	7360	0
447	20231011	130500	18258610	7360	7360	7360	7360	0
448	20231011	130400	18258610	7360	7360	7360	7360	0
449	20231011	130300	18258610	7360	7360	7360	7360	15
450	20231011	130200	18148210	7360	7360	7360	7360	0
451	20231011	130100	18148210	7360	7360	7360	7360	50
452	20231011	130000	17780210	7360	7360	7360	7360	219
453	20231011	125900	16168370	7380	7380	7380	7380	0
454	20231011	125800	16168370	7380	7380	7380	7380	0
455	20231011	125700	16168370	7380	7380	7380	7380	0
456	20231011	125600	16168370	7380	7380	7380	7380	3
457	20231011	125500	16146230	7380	7380	7380	7380	100
458	20231011	125400	15408230	7380	7380	7380	7380	0
459	20231011	125300	15408230	7380	7380	7380	7380	0
460	20231011	125200	15408230	7380	7380	7380	7380	0
461	20231011	125100	15408230	7380	7380	7380	7380	0
462	20231011	125000	15408230	7380	7380	7380	7380	0
463	20231011	124900	15408230	7380	7380	7380	7380	0
464	20231011	124800	15408230	7380	7380	7380	7380	0
465	20231011	124700	15408230	7380	7380	7380	7380	0
466	20231011	124600	15408230	7380	7380	7380	7380	0
467	20231011	124500	15408230	7380	7380	7380	7380	0
468	20231011	124400	15408230	7380	7380	7380	7380	34
469	20231011	124300	15157310	7380	7380	7380	7380	0
470	20231011	124200	15157310	7380	7380	7380	7380	0
471	20231011	124100	15157310	7380	7380	7380	7380	0
472	20231011	124000	15157310	7380	7380	7380	7380	0
473	20231011	123900	15157310	7380	7380	7380	7380	0
474	20231011	123800	15157310	7380	7380	7380	7380	1
475	20231011	123700	15149930	7370	7370	7370	7370	0
476	20231011	123600	15149930	7370	7370	7370	7370	0
477	20231011	123500	15149930	7370	7370	7370	7370	59
478	20231011	123400	14715100	7370	7370	7370	7370	0
479	20231011	123300	14715100	7370	7370	7370	7370	0
480	20231011	123200	14715100	7370	7370	7370	7370	2
481	20231011	123100	14700360	7380	7380	7380	7380	0
482	20231011	123000	14700360	7380	7380	7380	7380	1
483	20231011	122900	14692980	7380	7380	7380	7380	0
484	20231011	122800	14692980	7380	7380	7380	7380	0
485	20231011	122700	14692980	7380	7380	7380	7380	0
486	20231011	122600	14692980	7380	7380	7380	7380	0
487	20231011	122500	14692980	7380	7380	7380	7380	0
488	20231011	122400	14692980	7380	7380	7380	7380	0
489	20231011	122300	14692980	7380	7380	7380	7380	0
490	20231011	122200	14692980	7380	7380	7380	7380	0
491	20231011	122100	14692980	7380	7380	7380	7380	0
492	20231011	122000	14692980	7380	7380	7380	7380	0
493	20231011	121900	14692980	7380	7380	7380	7380	0
494	20231011	121800	14692980	7380	7380	7380	7380	0
495	20231011	121700	14692980	7380	7380	7380	7380	0
496	20231011	121600	14692980	7380	7380	7380	7380	3
497	20231011	121500	14670840	7380	7380	7380	7380	0
498	20231011	121400	14670840	7380	7380	7380	7380	0
499	20231011	121300	14670840	7380	7380	7380	7380	0
500	20231011	121200	14670840	7380	7370	7380	7370	76
501	20231011	121100	14110710	7380	7380	7380	7380	0
502	20231011	121000	14110710	7380	7380	7380	7380	5
503	20231011	120900	14073810	7380	7380	7380	7380	0
504	20231011	120800	14073810	7380	7380	7380	7380	0
505	20231011	120700	14073810	7380	7380	7380	7380	9
506	20231011	120600	14007390	7380	7380	7380	7380	17
507	20231011	120500	13881930	7380	7380	7380	7380	0
508	20231011	120400	13881930	7380	7380	7380	7380	0
509	20231011	120300	13881930	7380	7380	7380	7380	0
510	20231011	120200	13881930	7380	7380	7380	7380	1
511	20231011	120100	13874550	7380	7380	7380	7380	2
512	20231011	120000	13859790	7380	7380	7380	7380	0
513	20231011	115900	13859790	7380	7380	7380	7380	0
514	20231011	115800	13859790	7380	7380	7380	7380	0
515	20231011	115700	13859790	7380	7380	7380	7380	0
516	20231011	115600	13859790	7380	7380	7380	7380	0
517	20231011	115500	13859790	7380	7380	7380	7380	0
518	20231011	115400	13859790	7380	7380	7380	7380	0
519	20231011	115300	13859790	7380	7380	7380	7380	0
520	20231011	115200	13859790	7380	7380	7380	7380	0
521	20231011	115100	13859790	7380	7380	7380	7380	1
522	20231011	115000	13852410	7380	7380	7380	7380	0
523	20231011	114900	13852410	7380	7380	7380	7380	0
524	20231011	114800	13852410	7380	7380	7380	7380	0
525	20231011	114700	13852410	7380	7380	7380	7380	0
526	20231011	114600	13852410	7380	7380	7380	7380	0
527	20231011	114500	13852410	7380	7380	7380	7380	0
528	20231011	114400	13852410	7380	7380	7380	7380	0
529	20231011	114300	13852410	7380	7380	7380	7380	0
530	20231011	114200	13852410	7380	7380	7380	7380	0
531	20231011	114100	13852410	7380	7380	7380	7380	0
532	20231011	114000	13852410	7380	7380	7380	7380	0
533	20231011	113900	13852410	7380	7380	7380	7380	5
534	20231011	113800	13815510	7380	7380	7380	7380	0
535	20231011	113700	13815510	7380	7380	7380	7380	0
536	20231011	113600	13815510	7380	7380	7380	7380	0
537	20231011	113500	13815510	7380	7380	7380	7380	0
538	20231011	113400	13815510	7380	7380	7380	7380	30
539	20231011	113300	13594110	7380	7380	7380	7380	10
540	20231011	113200	13520310	7380	7380	7380	7380	0
541	20231011	113100	13520310	7380	7380	7380	7380	4
542	20231011	113000	13490790	7380	7380	7380	7380	0
543	20231011	112900	13490790	7380	7380	7380	7380	0
544	20231011	112800	13490790	7380	7380	7380	7380	5
545	20231011	112700	13453890	7380	7380	7380	7380	0
546	20231011	112600	13453890	7380	7380	7380	7380	0
547	20231011	112500	13453890	7380	7380	7380	7380	2
548	20231011	112400	13439130	7380	7380	7380	7380	0
549	20231011	112300	13439130	7380	7380	7380	7380	0
550	20231011	112200	13439130	7380	7380	7380	7380	0
551	20231011	112100	13439130	7380	7380	7380	7380	0
552	20231011	112000	13439130	7380	7380	7380	7380	1
553	20231011	111900	13431750	7400	7400	7400	7400	0
554	20231011	111800	13431750	7400	7400	7400	7400	0
555	20231011	111700	13431750	7400	7400	7400	7400	0
556	20231011	111600	13431750	7400	7400	7400	7400	0
557	20231011	111500	13431750	7400	7400	7400	7400	0
558	20231011	111400	13431750	7400	7400	7400	7400	0
559	20231011	111300	13431750	7400	7400	7400	7400	0
560	20231011	111200	13431750	7400	7400	7400	7400	0
561	20231011	111100	13431750	7400	7400	7400	7400	0
562	20231011	111000	13431750	7400	7400	7400	7400	0
563	20231011	110900	13431750	7400	7400	7400	7400	500
564	20231011	110800	9731750	7400	7400	7400	7400	0
565	20231011	110700	9731750	7400	7400	7400	7400	0
566	20231011	110600	9731750	7400	7400	7400	7400	0
567	20231011	110500	9731750	7400	7400	7400	7400	0
568	20231011	110400	9731750	7400	7400	7400	7400	0
569	20231011	110300	9731750	7400	7400	7400	7400	0
570	20231011	110200	9731750	7400	7400	7400	7400	12
571	20231011	110100	9642950	7400	7400	7400	7400	0
572	20231011	110000	9642950	7400	7400	7400	7400	3
573	20231011	105900	9620750	7410	7410	7410	7410	0
574	20231011	105800	9620750	7410	7410	7410	7410	0
575	20231011	105700	9620750	7410	7410	7410	7410	0
576	20231011	105600	9620750	7410	7410	7410	7410	0
577	20231011	105500	9620750	7410	7410	7410	7410	0
578	20231011	105400	9620750	7410	7410	7410	7410	0
579	20231011	105300	9620750	7410	7410	7410	7410	0
580	20231011	105200	9620750	7410	7410	7410	7410	0
581	20231011	105100	9620750	7410	7410	7410	7410	1
582	20231011	105000	9613340	7390	7390	7390	7390	0
583	20231011	104900	9613340	7390	7390	7390	7390	0
584	20231011	104800	9613340	7390	7390	7390	7390	0
585	20231011	104700	9613340	7390	7390	7390	7390	0
586	20231011	104600	9613340	7390	7390	7390	7390	0
587	20231011	104500	9613340	7390	7390	7390	7390	0
588	20231011	104400	9613340	7390	7390	7390	7390	0
589	20231011	104300	9613340	7390	7390	7390	7390	0
590	20231011	104200	9613340	7390	7390	7390	7390	0
591	20231011	104100	9613340	7390	7390	7390	7390	0
592	20231011	104000	9613340	7390	7390	7390	7390	5
593	20231011	103900	9576390	7410	7410	7410	7410	0
594	20231011	103800	9576390	7410	7410	7410	7410	5
595	20231011	103700	9539340	7410	7410	7410	7410	0
596	20231011	103600	9539340	7410	7410	7410	7410	0
597	20231011	103500	9539340	7410	7410	7410	7410	0
598	20231011	103400	9539340	7410	7410	7410	7410	0
599	20231011	103300	9539340	7410	7410	7410	7410	0
600	20231011	103200	9539340	7410	7410	7410	7410	0
601	20231011	103100	9539340	7410	7410	7410	7410	0
602	20231011	103000	9539340	7410	7410	7410	7410	0
603	20231011	102900	9539340	7410	7410	7410	7410	0
604	20231011	102800	9539340	7410	7410	7410	7410	0
605	20231011	102700	9539340	7410	7410	7410	7410	100
606	20231011	102600	8798340	7410	7410	7410	7410	0
607	20231011	102500	8798340	7410	7410	7410	7410	0
608	20231011	102400	8798340	7410	7410	7410	7410	1
609	20231011	102300	8790930	7420	7410	7420	7410	41
610	20231011	102200	8486940	7420	7420	7420	7420	0
611	20231011	102100	8486940	7420	7420	7420	7420	0
612	20231011	102000	8486940	7420	7420	7420	7420	0
613	20231011	101900	8486940	7420	7420	7420	7420	0
614	20231011	101800	8486940	7420	7420	7420	7420	0
615	20231011	101700	8486940	7420	7420	7420	7420	0
616	20231011	101600	8486940	7420	7420	7420	7420	0
617	20231011	101500	8486940	7420	7420	7420	7420	0
618	20231011	101400	8486940	7420	7420	7420	7420	0
619	20231011	101300	8486940	7420	7420	7420	7420	100
620	20231011	101200	7744940	7420	7420	7420	7420	0
621	20231011	101100	7744940	7420	7420	7420	7420	0
622	20231011	101000	7744940	7420	7420	7420	7420	0
623	20231011	100900	7744940	7420	7420	7420	7420	0
624	20231011	100800	7744940	7420	7420	7420	7420	0
625	20231011	100700	7744940	7420	7420	7420	7420	0
626	20231011	100600	7744940	7420	7420	7420	7420	0
627	20231011	100500	7744940	7420	7420	7420	7420	0
628	20231011	100400	7744940	7420	7360	7420	7360	10
629	20231011	100300	7670800	7420	7420	7420	7420	0
630	20231011	100200	7670800	7420	7420	7420	7420	0
631	20231011	100100	7670800	7420	7420	7420	7420	0
632	20231011	100000	7670800	7420	7420	7420	7420	0
633	20231011	095900	7670800	7420	7420	7420	7420	0
634	20231011	095800	7670800	7420	7380	7420	7380	100
635	20231011	095700	6930880	7370	7370	7370	7370	0
636	20231011	095600	6930880	7370	7370	7370	7370	0
637	20231011	095500	6930880	7370	7370	7370	7370	0
638	20231011	095400	6930880	7370	7370	7370	7370	202
639	20231011	095300	5442140	7380	7380	7380	7380	0
640	20231011	095200	5442140	7380	7380	7380	7380	1
641	20231011	095100	5434760	7370	7370	7370	7370	0
642	20231011	095000	5434760	7370	7370	7370	7370	0
643	20231011	094900	5434760	7370	7370	7370	7370	144
644	20231011	094800	4373480	7380	7380	7390	7380	100
645	20231011	094700	3635470	7380	7380	7380	7380	0
646	20231011	094600	3635470	7380	7380	7380	7380	25
647	20231011	094500	3450970	7380	7380	7380	7380	0
648	20231011	094400	3450970	7380	7380	7380	7380	0
649	20231011	094300	3450970	7380	7380	7380	7380	1
650	20231011	094200	3443590	7370	7370	7370	7370	0
651	20231011	094100	3443590	7370	7370	7370	7370	0
652	20231011	094000	3443590	7370	7370	7370	7370	29
653	20231011	093900	3229860	7370	7370	7370	7370	10
654	20231011	093800	3156160	7370	7370	7370	7370	10
655	20231011	093700	3082460	7370	7370	7370	7370	0
656	20231011	093600	3082460	7370	7370	7370	7370	0
657	20231011	093500	3082460	7370	7370	7370	7370	0
658	20231011	093400	3082460	7370	7370	7370	7370	0
659	20231011	093300	3082460	7370	7370	7370	7370	1
660	20231011	093200	3075090	7370	7370	7370	7370	3
661	20231011	093100	3052980	7370	7370	7370	7370	0
662	20231011	093000	3052980	7370	7360	7370	7360	26
663	20231011	092900	2861520	7360	7360	7360	7360	9
664	20231011	092800	2795280	7360	7360	7360	7360	19
665	20231011	092700	2655440	7360	7360	7360	7360	0
666	20231011	092600	2655440	7360	7360	7360	7360	0
667	20231011	092500	2655440	7360	7360	7360	7360	0
668	20231011	092400	2655440	7360	7360	7360	7360	0
669	20231011	092300	2655440	7360	7360	7360	7360	0
670	20231011	092200	2655440	7360	7360	7360	7360	110
671	20231011	092100	1845840	7360	7360	7360	7360	0
672	20231011	092000	1845840	7360	7360	7360	7360	0
673	20231011	091900	1845840	7360	7360	7360	7360	0
674	20231011	091800	1845840	7360	7360	7360	7360	0
675	20231011	091700	1845840	7360	7360	7360	7360	0
676	20231011	091600	1845840	7360	7360	7360	7360	0
677	20231011	091500	1845840	7360	7360	7360	7360	0
678	20231011	091400	1845840	7360	7360	7360	7360	34
679	20231011	091300	1595600	7350	7350	7350	7350	27
680	20231011	091200	1397150	7360	7360	7360	7360	0
681	20231011	091100	1397150	7360	7310	7360	7310	110
682	20231011	091000	590680	7300	7300	7300	7300	35
683	20231011	090900	335180	7290	7290	7290	7290	2
684	20231011	090800	320600	7290	7290	7290	7290	0
685	20231011	090700	320600	7290	7290	7290	7290	16
686	20231011	090600	203960	7290	7290	7290	7290	0
687	20231011	090500	203960	7290	7290	7290	7290	0
688	20231011	090400	203960	7290	7280	7290	7280	14
689	20231011	090300	101920	7280	7280	7280	7280	11
690	20231011	090200	21840	7280	7280	7280	7280	0
691	20231011	090100	21840	7280	7280	7280	7280	0
692	20231011	090000	21840	7280	7280	7280	7280	3