KissMeData/023150/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	190100	43436070	6670	6670	6670	6670	55
3	20231012	190000	43436070	6670	6670	6670	6670	0
4	20231012	185900	43436070	6670	6670	6670	6670	0
5	20231012	185800	43436070	6670	6670	6670	6670	0
6	20231012	185700	43436070	6670	6670	6670	6670	0
7	20231012	185600	43436070	6670	6670	6670	6670	0
8	20231012	185500	43436070	6670	6670	6670	6670	0
9	20231012	185400	43436070	6670	6670	6670	6670	0
10	20231012	185300	43436070	6670	6670	6670	6670	0
11	20231012	185200	43436070	6670	6670	6670	6670	0
12	20231012	185100	43436070	6670	6670	6670	6670	0
13	20231012	185000	43436070	6670	6670	6670	6670	0
14	20231012	184900	43436070	6670	6670	6670	6670	0
15	20231012	184800	43436070	6670	6670	6670	6670	0
16	20231012	184700	43436070	6670	6670	6670	6670	0
17	20231012	184600	43436070	6670	6670	6670	6670	0
18	20231012	184500	43436070	6670	6670	6670	6670	0
19	20231012	184400	43436070	6670	6670	6670	6670	0
20	20231012	184300	43436070	6670	6670	6670	6670	0
21	20231012	184200	43436070	6670	6670	6670	6670	0
22	20231012	184100	43436070	6670	6670	6670	6670	0
23	20231012	184000	43436070	6670	6670	6670	6670	0
24	20231012	183900	43436070	6670	6670	6670	6670	0
25	20231012	183800	43436070	6670	6670	6670	6670	0
26	20231012	183700	43436070	6670	6670	6670	6670	0
27	20231012	183600	43436070	6670	6670	6670	6670	0
28	20231012	183500	43436070	6670	6670	6670	6670	0
29	20231012	183400	43436070	6670	6670	6670	6670	0
30	20231012	183300	43436070	6670	6670	6670	6670	0
31	20231012	183200	43436070	6670	6670	6670	6670	0
32	20231012	183100	43436070	6670	6670	6670	6670	55
33	20231012	183000	43436070	6670	6670	6670	6670	0
34	20231012	182900	43436070	6670	6670	6670	6670	0
35	20231012	182800	43436070	6670	6670	6670	6670	0
36	20231012	182700	43436070	6670	6670	6670	6670	0
37	20231012	182600	43436070	6670	6670	6670	6670	0
38	20231012	182500	43436070	6670	6670	6670	6670	0
39	20231012	182400	43436070	6670	6670	6670	6670	0
40	20231012	182300	43436070	6670	6670	6670	6670	0
41	20231012	182200	43436070	6670	6670	6670	6670	0
42	20231012	182100	43436070	6670	6670	6670	6670	0
43	20231012	182000	43436070	6670	6670	6670	6670	0
44	20231012	181900	43436070	6670	6670	6670	6670	0
45	20231012	181800	43436070	6670	6670	6670	6670	0
46	20231012	181700	43436070	6670	6670	6670	6670	0
47	20231012	181600	43436070	6670	6670	6670	6670	0
48	20231012	181500	43436070	6670	6670	6670	6670	0
49	20231012	181400	43436070	6670	6670	6670	6670	0
50	20231012	181300	43436070	6670	6670	6670	6670	0
51	20231012	181200	43436070	6670	6670	6670	6670	0
52	20231012	181100	43436070	6670	6670	6670	6670	0
53	20231012	181000	43436070	6670	6670	6670	6670	0
54	20231012	180900	43436070	6670	6670	6670	6670	0
55	20231012	180800	43436070	6670	6670	6670	6670	0
56	20231012	180700	43436070	6670	6670	6670	6670	0
57	20231012	180600	43436070	6670	6670	6670	6670	0
58	20231012	180500	43436070	6670	6670	6670	6670	0
59	20231012	180400	43436070	6670	6670	6670	6670	0
60	20231012	180300	43436070	6670	6670	6670	6670	0
61	20231012	180200	43436070	6670	6670	6670	6670	0
62	20231012	180100	43436070	6670	6670	6670	6670	55
63	20231012	180000	43436070	6670	6670	6670	6670	0
64	20231012	175900	43436070	6670	6670	6670	6670	0
65	20231012	175800	43436070	6670	6670	6670	6670	0
66	20231012	175700	43436070	6670	6670	6670	6670	0
67	20231012	175600	43436070	6670	6670	6670	6670	0
68	20231012	175500	43436070	6670	6670	6670	6670	0
69	20231012	175400	43436070	6670	6670	6670	6670	0
70	20231012	175300	43436070	6670	6670	6670	6670	0
71	20231012	175200	43436070	6670	6670	6670	6670	0
72	20231012	175100	43436070	6670	6670	6670	6670	0
73	20231012	175000	43436070	6670	6670	6670	6670	0
74	20231012	174900	43436070	6670	6670	6670	6670	0
75	20231012	174800	43436070	6670	6670	6670	6670	0
76	20231012	174700	43436070	6670	6670	6670	6670	0
77	20231012	174600	43436070	6670	6670	6670	6670	0
78	20231012	174500	43436070	6670	6670	6670	6670	0
79	20231012	174400	43436070	6670	6670	6670	6670	0
80	20231012	174300	43436070	6670	6670	6670	6670	0
81	20231012	174200	43436070	6670	6670	6670	6670	0
82	20231012	174100	43436070	6670	6670	6670	6670	0
83	20231012	174000	43436070	6670	6670	6670	6670	0
84	20231012	173900	43436070	6670	6670	6670	6670	0
85	20231012	173800	43436070	6670	6670	6670	6670	0
86	20231012	173700	43436070	6670	6670	6670	6670	0
87	20231012	173600	43436070	6670	6670	6670	6670	0
88	20231012	173500	43436070	6670	6670	6670	6670	0
89	20231012	173400	43436070	6670	6670	6670	6670	0
90	20231012	173300	43436070	6670	6670	6670	6670	0
91	20231012	173200	43436070	6670	6670	6670	6670	0
92	20231012	173100	43436070	6670	6670	6670	6670	55
93	20231012	173000	43436070	6670	6670	6670	6670	0
94	20231012	172900	43436070	6670	6670	6670	6670	0
95	20231012	172800	43436070	6670	6670	6670	6670	0
96	20231012	172700	43436070	6670	6670	6670	6670	0
97	20231012	172600	43436070	6670	6670	6670	6670	0
98	20231012	172500	43436070	6670	6670	6670	6670	0
99	20231012	172400	43436070	6670	6670	6670	6670	0
100	20231012	172300	43436070	6670	6670	6670	6670	0
101	20231012	172200	43436070	6670	6670	6670	6670	0
102	20231012	172100	43436070	6670	6670	6670	6670	0
103	20231012	172000	43436070	6670	6670	6670	6670	0
104	20231012	171900	43436070	6670	6670	6670	6670	0
105	20231012	171800	43436070	6670	6670	6670	6670	0
106	20231012	171700	43436070	6670	6670	6670	6670	0
107	20231012	171600	43436070	6670	6670	6670	6670	0
108	20231012	171500	43436070	6670	6670	6670	6670	0
109	20231012	171400	43436070	6670	6670	6670	6670	0
110	20231012	171300	43436070	6670	6670	6670	6670	0
111	20231012	171200	43436070	6670	6670	6670	6670	0
112	20231012	171100	43436070	6670	6670	6670	6670	0
113	20231012	171000	43436070	6670	6670	6670	6670	0
114	20231012	170900	43436070	6670	6670	6670	6670	0
115	20231012	170800	43436070	6670	6670	6670	6670	0
116	20231012	170700	43436070	6670	6670	6670	6670	0
117	20231012	170600	43436070	6670	6670	6670	6670	0
118	20231012	170500	43436070	6670	6670	6670	6670	0
119	20231012	170400	43436070	6670	6670	6670	6670	0
120	20231012	170300	43436070	6670	6670	6670	6670	0
121	20231012	170200	43436070	6670	6670	6670	6670	0
122	20231012	170100	43436070	6670	6670	6670	6670	55
123	20231012	170000	43436070	6670	6670	6670	6670	0
124	20231012	165900	43436070	6670	6670	6670	6670	0
125	20231012	165800	43436070	6670	6670	6670	6670	0
126	20231012	165700	43436070	6670	6670	6670	6670	0
127	20231012	165600	43436070	6670	6670	6670	6670	0
128	20231012	165500	43436070	6670	6670	6670	6670	0
129	20231012	165400	43436070	6670	6670	6670	6670	0
130	20231012	165300	43436070	6670	6670	6670	6670	0
131	20231012	165200	43436070	6670	6670	6670	6670	0
132	20231012	165100	43436070	6670	6670	6670	6670	0
133	20231012	165000	43436070	6670	6670	6670	6670	0
134	20231012	164900	43436070	6670	6670	6670	6670	0
135	20231012	164800	43436070	6670	6670	6670	6670	0
136	20231012	164700	43436070	6670	6670	6670	6670	0
137	20231012	164600	43436070	6670	6670	6670	6670	0
138	20231012	164500	43436070	6670	6670	6670	6670	0
139	20231012	164400	43436070	6670	6670	6670	6670	0
140	20231012	164300	43436070	6670	6670	6670	6670	0
141	20231012	164200	43436070	6670	6670	6670	6670	0
142	20231012	164100	43436070	6670	6670	6670	6670	0
143	20231012	164000	43436070	6670	6670	6670	6670	0
144	20231012	163900	43436070	6670	6670	6670	6670	0
145	20231012	163800	43436070	6670	6670	6670	6670	0
146	20231012	163700	43436070	6670	6670	6670	6670	0
147	20231012	163600	43436070	6670	6670	6670	6670	0
148	20231012	163500	43436070	6670	6670	6670	6670	0
149	20231012	163400	43436070	6670	6670	6670	6670	0
150	20231012	163300	43436070	6670	6670	6670	6670	0
151	20231012	163200	43436070	6670	6670	6670	6670	0
152	20231012	163100	43436070	6670	6670	6670	6670	55
153	20231012	163000	43436070	6670	6670	6670	6670	0
154	20231012	162900	43436070	6670	6670	6670	6670	0
155	20231012	162800	43436070	6670	6670	6670	6670	0
156	20231012	162700	43436070	6670	6670	6670	6670	0
157	20231012	162600	43436070	6670	6670	6670	6670	0
158	20231012	162500	43436070	6670	6670	6670	6670	0
159	20231012	162400	43436070	6670	6670	6670	6670	0
160	20231012	162300	43436070	6670	6670	6670	6670	0
161	20231012	162200	43436070	6670	6670	6670	6670	0
162	20231012	162100	43436070	6670	6670	6670	6670	0
163	20231012	162000	43436070	6670	6670	6670	6670	0
164	20231012	161900	43436070	6670	6670	6670	6670	0
165	20231012	161800	43436070	6670	6670	6670	6670	0
166	20231012	161700	43436070	6670	6670	6670	6670	0
167	20231012	161600	43436070	6670	6670	6670	6670	0
168	20231012	161500	43436070	6670	6670	6670	6670	0
169	20231012	161400	43436070	6670	6670	6670	6670	0
170	20231012	161300	43436070	6670	6670	6670	6670	0
171	20231012	161200	43436070	6670	6670	6670	6670	0
172	20231012	161100	43436070	6670	6670	6670	6670	0
173	20231012	161000	43436070	6670	6670	6670	6670	0
174	20231012	160900	43436070	6670	6670	6670	6670	0
175	20231012	160800	43436070	6670	6670	6670	6670	0
176	20231012	160700	43436070	6670	6670	6670	6670	0
177	20231012	160600	43436070	6670	6670	6670	6670	0
178	20231012	160500	43436070	6670	6670	6670	6670	0
179	20231012	160400	43436070	6670	6670	6670	6670	0
180	20231012	160300	43436070	6670	6670	6670	6670	0
181	20231012	160200	43436070	6670	6670	6670	6670	0
182	20231012	160100	43436070	6670	6670	6670	6670	55
183	20231012	160000	43436070	6670	6670	6670	6670	0
184	20231012	155900	43436070	6670	6670	6670	6670	0
185	20231012	155800	43436070	6670	6670	6670	6670	0
186	20231012	155700	43436070	6670	6670	6670	6670	0
187	20231012	155600	43436070	6670	6670	6670	6670	0
188	20231012	155500	43436070	6670	6670	6670	6670	0
189	20231012	155400	43436070	6670	6670	6670	6670	0
190	20231012	155300	43436070	6670	6670	6670	6670	0
191	20231012	155200	43436070	6670	6670	6670	6670	0
192	20231012	155100	43436070	6670	6670	6670	6670	0
193	20231012	155000	43436070	6670	6670	6670	6670	0
194	20231012	154900	43436070	6670	6670	6670	6670	0
195	20231012	154800	43436070	6670	6670	6670	6670	0
196	20231012	154700	43436070	6670	6670	6670	6670	0
197	20231012	154600	43436070	6670	6670	6670	6670	0
198	20231012	154500	43436070	6670	6670	6670	6670	0
199	20231012	154400	43436070	6670	6670	6670	6670	0
200	20231012	154300	43436070	6670	6670	6670	6670	0
201	20231012	154200	43436070	6670	6670	6670	6670	0
202	20231012	154100	43436070	6670	6670	6670	6670	0
203	20231012	154000	43436070	6670	6670	6670	6670	0
204	20231012	153900	43436070	6670	6670	6670	6670	0
205	20231012	153800	43436070	6670	6670	6670	6670	0
206	20231012	153700	43436070	6670	6670	6670	6670	0
207	20231012	153600	43436070	6670	6670	6670	6670	0
208	20231012	153500	43436070	6670	6670	6670	6670	0
209	20231012	153400	43436070	6670	6670	6670	6670	0
210	20231012	153300	43436070	6670	6670	6670	6670	0
211	20231012	153200	43436070	6670	6670	6670	6670	0
212	20231012	153100	43436070	6670	6670	6670	6670	55
213	20231012	153000	43436070	6670	6670	6670	6670	55
214	20231012	152900	43069220	6690	6690	6690	6690	0
215	20231012	152800	43069220	6690	6690	6690	6690	0
216	20231012	152700	43069220	6690	6690	6690	6690	0
217	20231012	152600	43069220	6690	6690	6690	6690	0
218	20231012	152500	43069220	6690	6690	6690	6690	0
219	20231012	152400	43069220	6690	6690	6690	6690	0
220	20231012	152300	43069220	6690	6690	6690	6690	0
221	20231012	152200	43069220	6690	6690	6690	6690	0
222	20231012	152100	43069220	6690	6690	6690	6690	0
223	20231012	152000	43069220	6690	6690	6690	6690	0
224	20231012	151900	43069220	6690	6690	6690	6690	0
225	20231012	151800	43069220	6690	6690	6690	6690	0
226	20231012	151700	43069220	6690	6690	6690	6690	0
227	20231012	151600	43069220	6690	6690	6690	6690	0
228	20231012	151500	43069220	6690	6690	6690	6690	1
229	20231012	151400	43062530	6670	6670	6670	6670	0
230	20231012	151300	43062530	6670	6670	6670	6670	0
231	20231012	151200	43062530	6670	6670	6670	6670	0
232	20231012	151100	43062530	6670	6670	6670	6670	0
233	20231012	151000	43062530	6670	6670	6670	6670	0
234	20231012	150900	43062530	6670	6670	6670	6670	0
235	20231012	150800	43062530	6670	6670	6670	6670	0
236	20231012	150700	43062530	6670	6670	6670	6670	4
237	20231012	150600	43035850	6700	6700	6700	6700	0
238	20231012	150500	43035850	6700	6700	6700	6700	0
239	20231012	150400	43035850	6700	6700	6700	6700	0
240	20231012	150300	43035850	6700	6700	6700	6700	0
241	20231012	150200	43035850	6700	6700	6700	6700	0
242	20231012	150100	43035850	6700	6700	6700	6700	0
243	20231012	150000	43035850	6700	6700	6700	6700	0
244	20231012	145900	43035850	6700	6700	6700	6700	0
245	20231012	145800	43035850	6700	6700	6700	6700	0
246	20231012	145700	43035850	6700	6700	6700	6700	0
247	20231012	145600	43035850	6700	6700	6700	6700	0
248	20231012	145500	43035850	6700	6700	6700	6700	0
249	20231012	145400	43035850	6700	6700	6700	6700	0
250	20231012	145300	43035850	6700	6700	6700	6700	0
251	20231012	145200	43035850	6700	6700	6700	6700	0
252	20231012	145100	43035850	6700	6700	6700	6700	0
253	20231012	145000	43035850	6700	6700	6700	6700	0
254	20231012	144900	43035850	6700	6680	6700	6680	72
255	20231012	144800	42554720	6670	6670	6670	6670	10
256	20231012	144700	42488020	6680	6680	6680	6680	0
257	20231012	144600	42488020	6680	6680	6680	6680	0
258	20231012	144500	42488020	6680	6680	6680	6680	0
259	20231012	144400	42488020	6680	6680	6680	6680	0
260	20231012	144300	42488020	6680	6680	6680	6680	0
261	20231012	144200	42488020	6680	6680	6680	6680	0
262	20231012	144100	42488020	6680	6680	6680	6680	0
263	20231012	144000	42488020	6680	6680	6680	6680	0
264	20231012	143900	42488020	6680	6680	6680	6680	44
265	20231012	143800	42194100	6680	6680	6680	6680	0
266	20231012	143700	42194100	6680	6680	6680	6680	0
267	20231012	143600	42194100	6680	6680	6680	6680	0
268	20231012	143500	42194100	6680	6680	6680	6680	0
269	20231012	143400	42194100	6680	6680	6680	6680	1
270	20231012	143300	42187420	6670	6670	6670	6670	0
271	20231012	143200	42187420	6670	6670	6670	6670	0
272	20231012	143100	42187420	6670	6670	6670	6670	48
273	20231012	143000	41867260	6670	6670	6670	6670	1
274	20231012	142900	41860590	6650	6650	6650	6650	10
275	20231012	142800	41794090	6660	6660	6660	6660	9
276	20231012	142700	41734150	6670	6670	6670	6670	0
277	20231012	142600	41734150	6670	6670	6670	6670	0
278	20231012	142500	41734150	6670	6670	6670	6670	0
279	20231012	142400	41734150	6670	6670	6670	6670	0
280	20231012	142300	41734150	6670	6670	6670	6670	0
281	20231012	142200	41734150	6670	6670	6670	6670	0
282	20231012	142100	41734150	6670	6670	6670	6670	0
283	20231012	142000	41734150	6670	6670	6670	6670	0
284	20231012	141900	41734150	6670	6670	6670	6670	0
285	20231012	141800	41734150	6670	6670	6670	6670	0
286	20231012	141700	41734150	6670	6670	6670	6670	0
287	20231012	141600	41734150	6670	6670	6670	6670	0
288	20231012	141500	41734150	6670	6670	6670	6670	0
289	20231012	141400	41734150	6670	6670	6670	6670	0
290	20231012	141300	41734150	6670	6670	6670	6670	0
291	20231012	141200	41734150	6670	6670	6670	6670	0
292	20231012	141100	41734150	6670	6670	6670	6670	0
293	20231012	141000	41734150	6670	6670	6670	6670	0
294	20231012	140900	41734150	6670	6670	6670	6670	0
295	20231012	140800	41734150	6670	6670	6670	6670	0
296	20231012	140700	41734150	6670	6670	6670	6670	0
297	20231012	140600	41734150	6670	6670	6670	6670	0
298	20231012	140500	41734150	6670	6670	6670	6670	1
299	20231012	140400	41727480	6650	6650	6650	6650	49
300	20231012	140300	41401630	6670	6670	6670	6670	0
301	20231012	140200	41401630	6670	6670	6670	6670	100
302	20231012	140100	40734630	6670	6670	6670	6670	0
303	20231012	140000	40734630	6670	6670	6670	6670	0
304	20231012	135900	40734630	6670	6670	6670	6670	0
305	20231012	135800	40734630	6670	6670	6670	6670	0
306	20231012	135700	40734630	6670	6670	6670	6670	0
307	20231012	135600	40734630	6670	6670	6670	6670	1
308	20231012	135500	40727960	6650	6650	6650	6650	0
309	20231012	135400	40727960	6650	6650	6650	6650	0
310	20231012	135300	40727960	6650	6650	6650	6650	0
311	20231012	135200	40727960	6650	6650	6650	6650	0
312	20231012	135100	40727960	6650	6650	6650	6650	0
313	20231012	135000	40727960	6650	6630	6650	6630	231
314	20231012	134900	39193570	6640	6640	6640	6640	0
315	20231012	134800	39193570	6640	6640	6640	6640	0
316	20231012	134700	39193570	6640	6640	6640	6640	0
317	20231012	134600	39193570	6640	6640	6640	6640	0
318	20231012	134500	39193570	6640	6640	6640	6640	0
319	20231012	134400	39193570	6640	6640	6640	6640	0
320	20231012	134300	39193570	6640	6640	6640	6640	0
321	20231012	134200	39193570	6640	6640	6640	6640	0
322	20231012	134100	39193570	6640	6640	6640	6640	2
323	20231012	134000	39180290	6640	6640	6640	6640	0
324	20231012	133900	39180290	6640	6640	6640	6640	0
325	20231012	133800	39180290	6640	6640	6640	6640	0
326	20231012	133700	39180290	6640	6640	6640	6640	0
327	20231012	133600	39180290	6640	6640	6640	6640	0
328	20231012	133500	39180290	6640	6640	6640	6640	0
329	20231012	133400	39180290	6640	6640	6640	6640	0
330	20231012	133300	39180290	6640	6640	6640	6640	0
331	20231012	133200	39180290	6640	6640	6640	6640	0
332	20231012	133100	39180290	6640	6640	6640	6640	0
333	20231012	133000	39180290	6640	6640	6640	6640	0
334	20231012	132900	39180290	6640	6640	6640	6640	0
335	20231012	132800	39180290	6640	6640	6640	6640	0
336	20231012	132700	39180290	6640	6640	6640	6640	0
337	20231012	132600	39180290	6640	6640	6640	6640	0
338	20231012	132500	39180290	6640	6640	6640	6640	0
339	20231012	132400	39180290	6640	6640	6640	6640	0
340	20231012	132300	39180290	6640	6640	6640	6640	0
341	20231012	132200	39180290	6640	6640	6640	6640	1
342	20231012	132100	39173650	6630	6630	6630	6630	0
343	20231012	132000	39173650	6630	6630	6630	6630	0
344	20231012	131900	39173650	6630	6630	6630	6630	0
345	20231012	131800	39173650	6630	6630	6630	6630	0
346	20231012	131700	39173650	6630	6630	6630	6630	0
347	20231012	131600	39173650	6630	6630	6630	6630	0
348	20231012	131500	39173650	6630	6630	6630	6630	0
349	20231012	131400	39173650	6630	6630	6630	6630	0
350	20231012	131300	39173650	6630	6630	6630	6630	0
351	20231012	131200	39173650	6630	6630	6630	6630	0
352	20231012	131100	39173650	6630	6630	6630	6630	0
353	20231012	131000	39173650	6630	6630	6630	6630	0
354	20231012	130900	39173650	6630	6630	6630	6630	0
355	20231012	130800	39173650	6630	6630	6630	6630	0
356	20231012	130700	39173650	6630	6630	6630	6630	0
357	20231012	130600	39173650	6630	6630	6630	6630	0
358	20231012	130500	39173650	6630	6630	6630	6630	0
359	20231012	130400	39173650	6630	6630	6630	6630	10
360	20231012	130300	39107350	6640	6640	6640	6640	0
361	20231012	130200	39107350	6640	6640	6640	6640	0
362	20231012	130100	39107350	6640	6640	6640	6640	0
363	20231012	130000	39107350	6640	6640	6640	6640	0
364	20231012	125900	39107350	6640	6640	6640	6640	0
365	20231012	125800	39107350	6640	6640	6640	6640	0
366	20231012	125700	39107350	6640	6640	6640	6640	0
367	20231012	125600	39107350	6640	6640	6640	6640	0
368	20231012	125500	39107350	6640	6640	6640	6640	0
369	20231012	125400	39107350	6640	6640	6640	6640	5
370	20231012	125300	39074150	6640	6640	6640	6640	0
371	20231012	125200	39074150	6640	6640	6640	6640	0
372	20231012	125100	39074150	6640	6640	6640	6640	0
373	20231012	125000	39074150	6640	6640	6640	6640	0
374	20231012	124900	39074150	6640	6640	6640	6640	0
375	20231012	124800	39074150	6640	6640	6640	6640	0
376	20231012	124700	39074150	6640	6640	6640	6640	1
377	20231012	124600	39067510	6640	6640	6640	6640	0
378	20231012	124500	39067510	6640	6640	6640	6640	0
379	20231012	124400	39067510	6640	6640	6640	6640	0
380	20231012	124300	39067510	6640	6640	6640	6640	0
381	20231012	124200	39067510	6640	6640	6640	6640	0
382	20231012	124100	39067510	6640	6640	6640	6640	0
383	20231012	124000	39067510	6640	6640	6640	6640	0
384	20231012	123900	39067510	6640	6640	6640	6640	0
385	20231012	123800	39067510	6640	6640	6640	6640	0
386	20231012	123700	39067510	6640	6640	6640	6640	0
387	20231012	123600	39067510	6640	6640	6640	6640	7
388	20231012	123500	39021030	6640	6640	6640	6640	0
389	20231012	123400	39021030	6640	6640	6640	6640	0
390	20231012	123300	39021030	6640	6640	6640	6640	0
391	20231012	123200	39021030	6640	6640	6640	6640	0
392	20231012	123100	39021030	6640	6640	6640	6640	0
393	20231012	123000	39021030	6640	6640	6640	6640	0
394	20231012	122900	39021030	6640	6640	6640	6640	0
395	20231012	122800	39021030	6640	6640	6640	6640	0
396	20231012	122700	39021030	6640	6640	6640	6640	0
397	20231012	122600	39021030	6640	6640	6640	6640	0
398	20231012	122500	39021030	6640	6640	6640	6640	0
399	20231012	122400	39021030	6640	6640	6640	6640	0
400	20231012	122300	39021030	6640	6640	6640	6640	0
401	20231012	122200	39021030	6640	6640	6640	6640	0
402	20231012	122100	39021030	6640	6640	6640	6640	0
403	20231012	122000	39021030	6640	6640	6640	6640	0
404	20231012	121900	39021030	6640	6640	6640	6640	0
405	20231012	121800	39021030	6640	6640	6640	6640	0
406	20231012	121700	39021030	6640	6640	6640	6640	0
407	20231012	121600	39021030	6640	6640	6640	6640	0
408	20231012	121500	39021030	6640	6640	6640	6640	0
409	20231012	121400	39021030	6640	6640	6640	6640	0
410	20231012	121300	39021030	6640	6640	6640	6640	0
411	20231012	121200	39021030	6640	6640	6640	6640	0
412	20231012	121100	39021030	6640	6640	6640	6640	0
413	20231012	121000	39021030	6640	6640	6640	6640	0
414	20231012	120900	39021030	6640	6640	6640	6640	0
415	20231012	120800	39021030	6640	6640	6640	6640	0
416	20231012	120700	39021030	6640	6640	6640	6640	0
417	20231012	120600	39021030	6640	6640	6640	6640	0
418	20231012	120500	39021030	6640	6640	6640	6640	0
419	20231012	120400	39021030	6640	6640	6640	6640	0
420	20231012	120300	39021030	6640	6640	6640	6640	0
421	20231012	120200	39021030	6640	6640	6640	6640	0
422	20231012	120100	39021030	6640	6640	6640	6640	0
423	20231012	120000	39021030	6640	6640	6640	6640	0
424	20231012	115900	39021030	6640	6640	6640	6640	0
425	20231012	115800	39021030	6640	6640	6640	6640	0
426	20231012	115700	39021030	6640	6640	6640	6640	0
427	20231012	115600	39021030	6640	6640	6640	6640	0
428	20231012	115500	39021030	6640	6640	6640	6640	0
429	20231012	115400	39021030	6640	6640	6640	6640	0
430	20231012	115300	39021030	6640	6640	6640	6640	0
431	20231012	115200	39021030	6640	6640	6640	6640	0
432	20231012	115100	39021030	6640	6640	6640	6640	0
433	20231012	115000	39021030	6640	6640	6640	6640	0
434	20231012	114900	39021030	6640	6640	6640	6640	0
435	20231012	114800	39021030	6640	6640	6640	6640	0
436	20231012	114700	39021030	6640	6640	6640	6640	0
437	20231012	114600	39021030	6640	6640	6640	6640	0
438	20231012	114500	39021030	6640	6640	6640	6640	0
439	20231012	114400	39021030	6640	6640	6640	6640	0
440	20231012	114300	39021030	6640	6640	6640	6640	0
441	20231012	114200	39021030	6640	6640	6640	6640	0
442	20231012	114100	39021030	6640	6640	6640	6640	0
443	20231012	114000	39021030	6640	6640	6640	6640	0
444	20231012	113900	39021030	6640	6640	6640	6640	0
445	20231012	113800	39021030	6640	6640	6640	6640	0
446	20231012	113700	39021030	6640	6640	6640	6640	0
447	20231012	113600	39021030	6640	6640	6640	6640	0
448	20231012	113500	39021030	6640	6640	6640	6640	0
449	20231012	113400	39021030	6640	6640	6640	6640	0
450	20231012	113300	39021030	6640	6640	6640	6640	0
451	20231012	113200	39021030	6640	6640	6640	6640	0
452	20231012	113100	39021030	6640	6640	6640	6640	0
453	20231012	113000	39021030	6640	6640	6640	6640	0
454	20231012	112900	39021030	6640	6640	6640	6640	0
455	20231012	112800	39021030	6640	6640	6640	6640	0
456	20231012	112700	39021030	6640	6640	6640	6640	0
457	20231012	112600	39021030	6640	6640	6640	6640	0
458	20231012	112500	39021030	6640	6640	6640	6640	0
459	20231012	112400	39021030	6640	6640	6640	6640	0
460	20231012	112300	39021030	6640	6640	6640	6640	0
461	20231012	112200	39021030	6640	6640	6640	6640	0
462	20231012	112100	39021030	6640	6640	6640	6640	0
463	20231012	112000	39021030	6640	6640	6640	6640	0
464	20231012	111900	39021030	6640	6640	6640	6640	0
465	20231012	111800	39021030	6640	6640	6640	6640	0
466	20231012	111700	39021030	6640	6640	6640	6640	0
467	20231012	111600	39021030	6640	6640	6640	6640	0
468	20231012	111500	39021030	6640	6640	6640	6640	0
469	20231012	111400	39021030	6640	6640	6640	6640	2
470	20231012	111300	39007750	6640	6640	6640	6640	1
471	20231012	111200	39001110	6620	6620	6620	6620	0
472	20231012	111100	39001110	6620	6610	6620	6610	210
473	20231012	111000	37611870	6610	6610	6610	6610	1
474	20231012	110900	37605260	6600	6600	6600	6600	0
475	20231012	110800	37605260	6600	6600	6600	6600	190
476	20231012	110700	36351260	6600	6600	6600	6600	0
477	20231012	110600	36351260	6600	6600	6600	6600	0
478	20231012	110500	36351260	6600	6600	6600	6600	0
479	20231012	110400	36351260	6600	6600	6600	6600	0
480	20231012	110300	36351260	6600	6600	6600	6600	5
481	20231012	110200	36318260	6600	6600	6600	6600	0
482	20231012	110100	36318260	6600	6600	6600	6600	0
483	20231012	110000	36318260	6600	6600	6600	6600	0
484	20231012	105900	36318260	6600	6600	6600	6600	0
485	20231012	105800	36318260	6600	6600	6600	6600	0
486	20231012	105700	36318260	6600	6600	6600	6600	0
487	20231012	105600	36318260	6600	6600	6600	6600	0
488	20231012	105500	36318260	6600	6600	6600	6600	0
489	20231012	105400	36318260	6600	6590	6600	6590	6
490	20231012	105300	36278710	6590	6590	6590	6590	5
491	20231012	105200	36245760	6590	6590	6590	6590	0
492	20231012	105100	36245760	6590	6590	6590	6590	0
493	20231012	105000	36245760	6590	6590	6590	6590	0
494	20231012	104900	36245760	6590	6590	6590	6590	0
495	20231012	104800	36245760	6590	6590	6590	6590	0
496	20231012	104700	36245760	6590	6590	6590	6590	0
497	20231012	104600	36245760	6590	6590	6590	6590	0
498	20231012	104500	36245760	6590	6590	6590	6590	0
499	20231012	104400	36245760	6590	6590	6590	6590	0
500	20231012	104300	36245760	6590	6590	6590	6590	0
501	20231012	104200	36245760	6590	6590	6590	6590	0
502	20231012	104100	36245760	6590	6590	6590	6590	0
503	20231012	104000	36245760	6590	6590	6590	6590	1
504	20231012	103900	36239170	6560	6560	6560	6560	0
505	20231012	103800	36239170	6560	6560	6560	6560	0
506	20231012	103700	36239170	6560	6600	6600	6560	51
507	20231012	103600	35904570	6540	6600	6600	6540	1200
508	20231012	103500	28046960	6640	6640	6640	6640	0
509	20231012	103400	28046960	6640	6640	6640	6640	0
510	20231012	103300	28046960	6640	6640	6640	6640	16
511	20231012	103200	27940720	6650	6650	6650	6650	0
512	20231012	103100	27940720	6650	6650	6650	6650	0
513	20231012	103000	27940720	6650	6650	6650	6650	0
514	20231012	102900	27940720	6650	6650	6650	6650	0
515	20231012	102800	27940720	6650	6650	6650	6650	0
516	20231012	102700	27940720	6650	6650	6650	6650	0
517	20231012	102600	27940720	6650	6650	6650	6650	0
518	20231012	102500	27940720	6650	6650	6650	6650	0
519	20231012	102400	27940720	6650	6650	6650	6650	0
520	20231012	102300	27940720	6650	6650	6650	6650	0
521	20231012	102200	27940720	6650	6650	6650	6650	0
522	20231012	102100	27940720	6650	6650	6650	6650	0
523	20231012	102000	27940720	6650	6650	6650	6650	0
524	20231012	101900	27940720	6650	6650	6650	6650	0
525	20231012	101800	27940720	6650	6620	6650	6620	38
526	20231012	101700	27689130	6620	6620	6620	6620	0
527	20231012	101600	27689130	6620	6620	6620	6620	0
528	20231012	101500	27689130	6620	6620	6620	6620	0
529	20231012	101400	27689130	6620	6610	6620	6610	108
530	20231012	101300	26975010	6610	6610	6610	6610	0
531	20231012	101200	26975010	6610	6600	6610	6600	49
532	20231012	101100	26651240	6540	6570	6570	6540	236
533	20231012	101000	25101100	6620	6620	6620	6620	0
534	20231012	100900	25101100	6620	6620	6620	6620	1
535	20231012	100800	25094480	6570	6570	6570	6570	0
536	20231012	100700	25094480	6570	6570	6570	6570	0
537	20231012	100600	25094480	6570	6570	6570	6570	0
538	20231012	100500	25094480	6570	6570	6570	6570	0
539	20231012	100400	25094480	6570	6570	6570	6570	0
540	20231012	100300	25094480	6570	6570	6570	6570	0
541	20231012	100200	25094480	6570	6570	6570	6570	0
542	20231012	100100	25094480	6570	6570	6570	6570	0
543	20231012	100000	25094480	6570	6570	6570	6570	0
544	20231012	095900	25094480	6570	6570	6570	6570	0
545	20231012	095800	25094480	6570	6570	6570	6570	0
546	20231012	095700	25094480	6570	6570	6570	6570	0
547	20231012	095600	25094480	6570	6590	6590	6570	101
548	20231012	095500	24429750	6660	6660	6660	6660	0
549	20231012	095400	24429750	6660	6660	6660	6660	0
550	20231012	095300	24429750	6660	6660	6660	6660	0
551	20231012	095200	24429750	6660	6660	6660	6660	0
552	20231012	095100	24429750	6660	6660	6660	6660	0
553	20231012	095000	24429750	6660	6660	6660	6660	0
554	20231012	094900	24429750	6660	6660	6660	6660	1
555	20231012	094800	24423090	6590	6590	6590	6590	0
556	20231012	094700	24423090	6590	6590	6590	6590	0
557	20231012	094600	24423090	6590	6600	6600	6590	275
558	20231012	094500	22610090	6670	6670	6670	6670	0
559	20231012	094400	22610090	6670	6670	6670	6670	1
560	20231012	094300	22603420	6600	6630	6630	6600	174
561	20231012	094200	21454730	6630	6630	6630	6630	0
562	20231012	094100	21454730	6630	6630	6630	6630	191
563	20231012	094000	20188400	6630	6630	6630	6630	0
564	20231012	093900	20188400	6630	6630	6630	6630	0
565	20231012	093800	20188400	6630	6650	6650	6630	80
566	20231012	093700	19657330	6690	6690	6690	6690	0
567	20231012	093600	19657330	6690	6690	6690	6690	0
568	20231012	093500	19657330	6690	6690	6690	6690	0
569	20231012	093400	19657330	6690	6690	6690	6690	0
570	20231012	093300	19657330	6690	6690	6690	6690	3
571	20231012	093200	19637260	6640	6640	6640	6640	0
572	20231012	093100	19637260	6640	6640	6640	6640	0
573	20231012	093000	19637260	6640	6680	6680	6640	6
574	20231012	092900	19597290	6690	6690	6690	6690	0
575	20231012	092800	19597290	6690	6690	6690	6690	0
576	20231012	092700	19597290	6690	6690	6690	6690	0
577	20231012	092600	19597290	6690	6690	6690	6690	0
578	20231012	092500	19597290	6690	6690	6690	6690	2
579	20231012	092400	19583910	6700	6700	6700	6700	0
580	20231012	092300	19583910	6700	6700	6700	6700	0
581	20231012	092200	19583910	6700	6700	6700	6700	15
582	20231012	092100	19483410	6700	6700	6700	6700	1
583	20231012	092000	19476710	6700	6740	6740	6700	1790
584	20231012	091900	7465890	6710	6710	6710	6710	0
585	20231012	091800	7465890	6710	6710	6710	6710	0
586	20231012	091700	7465890	6710	6710	6710	6710	0
587	20231012	091600	7465890	6710	6710	6710	6710	0
588	20231012	091500	7465890	6710	6710	6710	6710	0
589	20231012	091400	7465890	6710	6710	6710	6710	0
590	20231012	091300	7465890	6710	6710	6710	6710	8
591	20231012	091200	7412210	6740	6740	6740	6740	0
592	20231012	091100	7412210	6740	6740	6740	6740	150
593	20231012	091000	6401210	6740	6740	6740	6740	6
594	20231012	090900	6360770	6740	6740	6740	6740	5
595	20231012	090800	6327070	6740	6740	6740	6740	0
596	20231012	090700	6327070	6740	6740	6740	6740	0
597	20231012	090600	6327070	6740	6710	6740	6710	279
598	20231012	090500	4447490	6730	6730	6730	6730	5
599	20231012	090400	4413840	6730	6730	6730	6730	10
600	20231012	090300	4346540	6750	6750	6750	6750	0
601	20231012	090200	4346540	6750	6770	6770	6650	259
602	20231012	090100	2619260	6790	6750	6790	6750	3
603	20231012	090000	2598960	6630	6630	6630	6630	392