KissMeData/044340/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	191800	77893390	9240	9240	9240	9240	149
3	20231006	191700	77893390	9240	9240	9240	9240	0
4	20231006	191600	77893390	9240	9240	9240	9240	0
5	20231006	191500	77893390	9240	9240	9240	9240	0
6	20231006	191400	77893390	9240	9240	9240	9240	0
7	20231006	191300	77893390	9240	9240	9240	9240	0
8	20231006	191200	77893390	9240	9240	9240	9240	0
9	20231006	191100	77893390	9240	9240	9240	9240	0
10	20231006	191000	77893390	9240	9240	9240	9240	0
11	20231006	190900	77893390	9240	9240	9240	9240	0
12	20231006	190800	77893390	9240	9240	9240	9240	0
13	20231006	190700	77893390	9240	9240	9240	9240	0
14	20231006	190600	77893390	9240	9240	9240	9240	0
15	20231006	190500	77893390	9240	9240	9240	9240	0
16	20231006	190400	77893390	9240	9240	9240	9240	0
17	20231006	190300	77893390	9240	9240	9240	9240	0
18	20231006	190200	77893390	9240	9240	9240	9240	0
19	20231006	190100	77893390	9240	9240	9240	9240	0
20	20231006	190000	77893390	9240	9240	9240	9240	0
21	20231006	185900	77893390	9240	9240	9240	9240	0
22	20231006	185800	77893390	9240	9240	9240	9240	0
23	20231006	185700	77893390	9240	9240	9240	9240	0
24	20231006	185600	77893390	9240	9240	9240	9240	0
25	20231006	185500	77893390	9240	9240	9240	9240	0
26	20231006	185400	77893390	9240	9240	9240	9240	0
27	20231006	185300	77893390	9240	9240	9240	9240	0
28	20231006	185200	77893390	9240	9240	9240	9240	0
29	20231006	185100	77893390	9240	9240	9240	9240	0
30	20231006	185000	77893390	9240	9240	9240	9240	0
31	20231006	184900	77893390	9240	9240	9240	9240	0
32	20231006	184800	77893390	9240	9240	9240	9240	149
33	20231006	184700	77893390	9240	9240	9240	9240	0
34	20231006	184600	77893390	9240	9240	9240	9240	0
35	20231006	184500	77893390	9240	9240	9240	9240	0
36	20231006	184400	77893390	9240	9240	9240	9240	0
37	20231006	184300	77893390	9240	9240	9240	9240	0
38	20231006	184200	77893390	9240	9240	9240	9240	0
39	20231006	184100	77893390	9240	9240	9240	9240	0
40	20231006	184000	77893390	9240	9240	9240	9240	0
41	20231006	183900	77893390	9240	9240	9240	9240	0
42	20231006	183800	77893390	9240	9240	9240	9240	0
43	20231006	183700	77893390	9240	9240	9240	9240	0
44	20231006	183600	77893390	9240	9240	9240	9240	0
45	20231006	183500	77893390	9240	9240	9240	9240	0
46	20231006	183400	77893390	9240	9240	9240	9240	0
47	20231006	183300	77893390	9240	9240	9240	9240	0
48	20231006	183200	77893390	9240	9240	9240	9240	0
49	20231006	183100	77893390	9240	9240	9240	9240	0
50	20231006	183000	77893390	9240	9240	9240	9240	0
51	20231006	182900	77893390	9240	9240	9240	9240	0
52	20231006	182800	77893390	9240	9240	9240	9240	0
53	20231006	182700	77893390	9240	9240	9240	9240	0
54	20231006	182600	77893390	9240	9240	9240	9240	0
55	20231006	182500	77893390	9240	9240	9240	9240	0
56	20231006	182400	77893390	9240	9240	9240	9240	0
57	20231006	182300	77893390	9240	9240	9240	9240	0
58	20231006	182200	77893390	9240	9240	9240	9240	0
59	20231006	182100	77893390	9240	9240	9240	9240	0
60	20231006	182000	77893390	9240	9240	9240	9240	0
61	20231006	181900	77893390	9240	9240	9240	9240	0
62	20231006	181800	77893390	9240	9240	9240	9240	149
63	20231006	181700	77893390	9240	9240	9240	9240	0
64	20231006	181600	77893390	9240	9240	9240	9240	0
65	20231006	181500	77893390	9240	9240	9240	9240	0
66	20231006	181400	77893390	9240	9240	9240	9240	0
67	20231006	181300	77893390	9240	9240	9240	9240	0
68	20231006	181200	77893390	9240	9240	9240	9240	0
69	20231006	181100	77893390	9240	9240	9240	9240	0
70	20231006	181000	77893390	9240	9240	9240	9240	0
71	20231006	180900	77893390	9240	9240	9240	9240	0
72	20231006	180800	77893390	9240	9240	9240	9240	0
73	20231006	180700	77893390	9240	9240	9240	9240	0
74	20231006	180600	77893390	9240	9240	9240	9240	0
75	20231006	180500	77893390	9240	9240	9240	9240	0
76	20231006	180400	77893390	9240	9240	9240	9240	0
77	20231006	180300	77893390	9240	9240	9240	9240	0
78	20231006	180200	77893390	9240	9240	9240	9240	0
79	20231006	180100	77893390	9240	9240	9240	9240	0
80	20231006	180000	77893390	9240	9240	9240	9240	0
81	20231006	175900	77893390	9240	9240	9240	9240	0
82	20231006	175800	77893390	9240	9240	9240	9240	0
83	20231006	175700	77893390	9240	9240	9240	9240	0
84	20231006	175600	77893390	9240	9240	9240	9240	0
85	20231006	175500	77893390	9240	9240	9240	9240	0
86	20231006	175400	77893390	9240	9240	9240	9240	0
87	20231006	175300	77893390	9240	9240	9240	9240	0
88	20231006	175200	77893390	9240	9240	9240	9240	0
89	20231006	175100	77893390	9240	9240	9240	9240	0
90	20231006	175000	77893390	9240	9240	9240	9240	0
91	20231006	174900	77893390	9240	9240	9240	9240	0
92	20231006	174800	77893390	9240	9240	9240	9240	149
93	20231006	174700	77893390	9240	9240	9240	9240	0
94	20231006	174600	77893390	9240	9240	9240	9240	0
95	20231006	174500	77893390	9240	9240	9240	9240	0
96	20231006	174400	77893390	9240	9240	9240	9240	0
97	20231006	174300	77893390	9240	9240	9240	9240	0
98	20231006	174200	77893390	9240	9240	9240	9240	0
99	20231006	174100	77893390	9240	9240	9240	9240	0
100	20231006	174000	77893390	9240	9240	9240	9240	0
101	20231006	173900	77893390	9240	9240	9240	9240	0
102	20231006	173800	77893390	9240	9240	9240	9240	0
103	20231006	173700	77893390	9240	9240	9240	9240	0
104	20231006	173600	77893390	9240	9240	9240	9240	0
105	20231006	173500	77893390	9240	9240	9240	9240	0
106	20231006	173400	77893390	9240	9240	9240	9240	0
107	20231006	173300	77893390	9240	9240	9240	9240	0
108	20231006	173200	77893390	9240	9240	9240	9240	0
109	20231006	173100	77893390	9240	9240	9240	9240	0
110	20231006	173000	77893390	9240	9240	9240	9240	0
111	20231006	172900	77893390	9240	9240	9240	9240	0
112	20231006	172800	77893390	9240	9240	9240	9240	0
113	20231006	172700	77893390	9240	9240	9240	9240	0
114	20231006	172600	77893390	9240	9240	9240	9240	0
115	20231006	172500	77893390	9240	9240	9240	9240	0
116	20231006	172400	77893390	9240	9240	9240	9240	0
117	20231006	172300	77893390	9240	9240	9240	9240	0
118	20231006	172200	77893390	9240	9240	9240	9240	0
119	20231006	172100	77893390	9240	9240	9240	9240	0
120	20231006	172000	77893390	9240	9240	9240	9240	0
121	20231006	171900	77893390	9240	9240	9240	9240	0
122	20231006	171800	77893390	9240	9240	9240	9240	149
123	20231006	171700	77893390	9240	9240	9240	9240	0
124	20231006	171600	77893390	9240	9240	9240	9240	0
125	20231006	171500	77893390	9240	9240	9240	9240	0
126	20231006	171400	77893390	9240	9240	9240	9240	0
127	20231006	171300	77893390	9240	9240	9240	9240	0
128	20231006	171200	77893390	9240	9240	9240	9240	0
129	20231006	171100	77893390	9240	9240	9240	9240	0
130	20231006	171000	77893390	9240	9240	9240	9240	0
131	20231006	170900	77893390	9240	9240	9240	9240	0
132	20231006	170800	77893390	9240	9240	9240	9240	0
133	20231006	170700	77893390	9240	9240	9240	9240	0
134	20231006	170600	77893390	9240	9240	9240	9240	0
135	20231006	170500	77893390	9240	9240	9240	9240	0
136	20231006	170400	77893390	9240	9240	9240	9240	0
137	20231006	170300	77893390	9240	9240	9240	9240	0
138	20231006	170200	77893390	9240	9240	9240	9240	0
139	20231006	170100	77893390	9240	9240	9240	9240	0
140	20231006	170000	77893390	9240	9240	9240	9240	0
141	20231006	165900	77893390	9240	9240	9240	9240	0
142	20231006	165800	77893390	9240	9240	9240	9240	0
143	20231006	165700	77893390	9240	9240	9240	9240	0
144	20231006	165600	77893390	9240	9240	9240	9240	0
145	20231006	165500	77893390	9240	9240	9240	9240	0
146	20231006	165400	77893390	9240	9240	9240	9240	0
147	20231006	165300	77893390	9240	9240	9240	9240	0
148	20231006	165200	77893390	9240	9240	9240	9240	0
149	20231006	165100	77893390	9240	9240	9240	9240	0
150	20231006	165000	77893390	9240	9240	9240	9240	0
151	20231006	164900	77893390	9240	9240	9240	9240	0
152	20231006	164800	77893390	9240	9240	9240	9240	149
153	20231006	164700	77893390	9240	9240	9240	9240	0
154	20231006	164600	77893390	9240	9240	9240	9240	0
155	20231006	164500	77893390	9240	9240	9240	9240	0
156	20231006	164400	77893390	9240	9240	9240	9240	0
157	20231006	164300	77893390	9240	9240	9240	9240	0
158	20231006	164200	77893390	9240	9240	9240	9240	0
159	20231006	164100	77893390	9240	9240	9240	9240	0
160	20231006	164000	77893390	9240	9240	9240	9240	0
161	20231006	163900	77893390	9240	9240	9240	9240	0
162	20231006	163800	77893390	9240	9240	9240	9240	0
163	20231006	163700	77893390	9240	9240	9240	9240	0
164	20231006	163600	77893390	9240	9240	9240	9240	0
165	20231006	163500	77893390	9240	9240	9240	9240	0
166	20231006	163400	77893390	9240	9240	9240	9240	0
167	20231006	163300	77893390	9240	9240	9240	9240	0
168	20231006	163200	77893390	9240	9240	9240	9240	0
169	20231006	163100	77893390	9240	9240	9240	9240	0
170	20231006	163000	77893390	9240	9240	9240	9240	0
171	20231006	162900	77893390	9240	9240	9240	9240	0
172	20231006	162800	77893390	9240	9240	9240	9240	0
173	20231006	162700	77893390	9240	9240	9240	9240	0
174	20231006	162600	77893390	9240	9240	9240	9240	0
175	20231006	162500	77893390	9240	9240	9240	9240	0
176	20231006	162400	77893390	9240	9240	9240	9240	0
177	20231006	162300	77893390	9240	9240	9240	9240	0
178	20231006	162200	77893390	9240	9240	9240	9240	0
179	20231006	162100	77893390	9240	9240	9240	9240	0
180	20231006	162000	77893390	9240	9240	9240	9240	0
181	20231006	161900	77893390	9240	9240	9240	9240	0
182	20231006	161800	77893390	9240	9240	9240	9240	149
183	20231006	161700	77893390	9240	9240	9240	9240	0
184	20231006	161600	77893390	9240	9240	9240	9240	0
185	20231006	161500	77893390	9240	9240	9240	9240	0
186	20231006	161400	77893390	9240	9240	9240	9240	0
187	20231006	161300	77893390	9240	9240	9240	9240	0
188	20231006	161200	77893390	9240	9240	9240	9240	0
189	20231006	161100	77893390	9240	9240	9240	9240	0
190	20231006	161000	77893390	9240	9240	9240	9240	0
191	20231006	160900	77893390	9240	9240	9240	9240	0
192	20231006	160800	77893390	9240	9240	9240	9240	0
193	20231006	160700	77893390	9240	9240	9240	9240	0
194	20231006	160600	77893390	9240	9240	9240	9240	0
195	20231006	160500	77893390	9240	9240	9240	9240	0
196	20231006	160400	77893390	9240	9240	9240	9240	0
197	20231006	160300	77893390	9240	9240	9240	9240	0
198	20231006	160200	77893390	9240	9240	9240	9240	0
199	20231006	160100	77893390	9240	9240	9240	9240	0
200	20231006	160000	77893390	9240	9240	9240	9240	0
201	20231006	155900	77893390	9240	9240	9240	9240	0
202	20231006	155800	77893390	9240	9240	9240	9240	0
203	20231006	155700	77893390	9240	9240	9240	9240	0
204	20231006	155600	77893390	9240	9240	9240	9240	0
205	20231006	155500	77893390	9240	9240	9240	9240	0
206	20231006	155400	77893390	9240	9240	9240	9240	0
207	20231006	155300	77893390	9240	9240	9240	9240	0
208	20231006	155200	77893390	9240	9240	9240	9240	0
209	20231006	155100	77893390	9240	9240	9240	9240	0
210	20231006	155000	77893390	9240	9240	9240	9240	0
211	20231006	154900	77893390	9240	9240	9240	9240	0
212	20231006	154800	77893390	9240	9240	9240	9240	149
213	20231006	154700	77893390	9240	9240	9240	9240	0
214	20231006	154600	77893390	9240	9240	9240	9240	0
215	20231006	154500	77893390	9240	9240	9240	9240	0
216	20231006	154400	77893390	9240	9240	9240	9240	0
217	20231006	154300	77893390	9240	9240	9240	9240	0
218	20231006	154200	77893390	9240	9240	9240	9240	0
219	20231006	154100	77893390	9240	9240	9240	9240	0
220	20231006	154000	77893390	9240	9240	9240	9240	0
221	20231006	153900	77893390	9240	9240	9240	9240	0
222	20231006	153800	77893390	9240	9240	9240	9240	0
223	20231006	153700	77893390	9240	9240	9240	9240	0
224	20231006	153600	77893390	9240	9240	9240	9240	0
225	20231006	153500	77893390	9240	9240	9240	9240	0
226	20231006	153400	77893390	9240	9240	9240	9240	0
227	20231006	153300	77893390	9240	9240	9240	9240	0
228	20231006	153200	77893390	9240	9240	9240	9240	0
229	20231006	153100	77893390	9240	9240	9240	9240	0
230	20231006	153000	77893390	9240	9240	9240	9240	149
231	20231006	152900	76516630	9230	9230	9230	9230	0
232	20231006	152800	76516630	9230	9230	9230	9230	0
233	20231006	152700	76516630	9230	9230	9230	9230	0
234	20231006	152600	76516630	9230	9230	9230	9230	0
235	20231006	152500	76516630	9230	9230	9230	9230	0
236	20231006	152400	76516630	9230	9230	9230	9230	0
237	20231006	152300	76516630	9230	9230	9230	9230	0
238	20231006	152200	76516630	9230	9230	9230	9230	0
239	20231006	152100	76516630	9230	9230	9230	9230	0
240	20231006	152000	76516630	9230	9230	9230	9230	0
241	20231006	151900	76516630	9230	9230	9230	9230	10
242	20231006	151800	76424330	9240	9240	9240	9240	0
243	20231006	151700	76424330	9240	9230	9240	9230	2
244	20231006	151600	76405860	9230	9230	9230	9230	2
245	20231006	151500	76387400	9210	9210	9210	9210	0
246	20231006	151400	76387400	9210	9210	9210	9210	0
247	20231006	151300	76387400	9210	9210	9210	9210	316
248	20231006	151200	73477040	9210	9210	9210	9210	0
249	20231006	151100	73477040	9210	9210	9210	9210	2
250	20231006	151000	73458620	9210	9210	9210	9210	0
251	20231006	150900	73458620	9210	9210	9210	9210	10
252	20231006	150800	73366520	9200	9200	9200	9200	8
253	20231006	150700	73292920	9210	9210	9210	9210	2
254	20231006	150600	73274500	9210	9210	9210	9210	0
255	20231006	150500	73274500	9210	9210	9210	9210	0
256	20231006	150400	73274500	9210	9210	9210	9210	0
257	20231006	150300	73274500	9210	9210	9210	9210	0
258	20231006	150200	73274500	9210	9200	9210	9200	157
259	20231006	150100	71830090	9210	9210	9210	9210	104
260	20231006	150000	70872250	9240	9240	9240	9240	0
261	20231006	145900	70872250	9240	9240	9240	9240	0
262	20231006	145800	70872250	9240	9240	9240	9240	0
263	20231006	145700	70872250	9240	9240	9240	9240	0
264	20231006	145600	70872250	9240	9240	9240	9240	0
265	20231006	145500	70872250	9240	9240	9240	9240	0
266	20231006	145400	70872250	9240	9240	9240	9240	0
267	20231006	145300	70872250	9240	9240	9240	9240	0
268	20231006	145200	70872250	9240	9240	9240	9240	0
269	20231006	145100	70872250	9240	9240	9240	9240	0
270	20231006	145000	70872250	9240	9240	9240	9240	0
271	20231006	144900	70872250	9240	9240	9240	9240	0
272	20231006	144800	70872250	9240	9240	9240	9240	0
273	20231006	144700	70872250	9240	9240	9240	9240	0
274	20231006	144600	70872250	9240	9240	9240	9240	0
275	20231006	144500	70872250	9240	9240	9240	9240	0
276	20231006	144400	70872250	9240	9240	9240	9240	0
277	20231006	144300	70872250	9240	9240	9240	9240	0
278	20231006	144200	70872250	9240	9240	9240	9240	0
279	20231006	144100	70872250	9240	9240	9240	9240	0
280	20231006	144000	70872250	9240	9240	9240	9240	0
281	20231006	143900	70872250	9240	9240	9240	9240	0
282	20231006	143800	70872250	9240	9240	9240	9240	0
283	20231006	143700	70872250	9240	9240	9240	9240	0
284	20231006	143600	70872250	9240	9240	9240	9240	0
285	20231006	143500	70872250	9240	9240	9240	9240	0
286	20231006	143400	70872250	9240	9240	9240	9240	48
287	20231006	143300	70428730	9240	9240	9240	9240	0
288	20231006	143200	70428730	9240	9240	9240	9240	0
289	20231006	143100	70428730	9240	9240	9240	9240	0
290	20231006	143000	70428730	9240	9240	9240	9240	0
291	20231006	142900	70428730	9240	9240	9240	9240	0
292	20231006	142800	70428730	9240	9240	9240	9240	0
293	20231006	142700	70428730	9240	9240	9240	9240	1
294	20231006	142600	70419490	9200	9200	9200	9200	0
295	20231006	142500	70419490	9200	9200	9200	9200	231
296	20231006	142400	68294290	9240	9240	9240	9240	0
297	20231006	142300	68294290	9240	9240	9240	9240	0
298	20231006	142200	68294290	9240	9240	9240	9240	0
299	20231006	142100	68294290	9240	9210	9240	9210	51
300	20231006	142000	67824550	9210	9210	9210	9210	0
301	20231006	141900	67824550	9210	9210	9210	9210	17
302	20231006	141800	67667980	9210	9210	9210	9210	316
303	20231006	141700	64757620	9210	9210	9210	9210	0
304	20231006	141600	64757620	9210	9210	9210	9210	0
305	20231006	141500	64757620	9210	9210	9210	9210	0
306	20231006	141400	64757620	9210	9210	9210	9210	0
307	20231006	141300	64757620	9210	9210	9210	9210	0
308	20231006	141200	64757620	9210	9210	9210	9210	0
309	20231006	141100	64757620	9210	9210	9210	9210	0
310	20231006	141000	64757620	9210	9210	9210	9210	0
311	20231006	140900	64757620	9210	9210	9210	9210	0
312	20231006	140800	64757620	9210	9210	9210	9210	0
313	20231006	140700	64757620	9210	9220	9220	9200	60
314	20231006	140600	64205050	9250	9250	9250	9250	0
315	20231006	140500	64205050	9250	9250	9250	9250	0
316	20231006	140400	64205050	9250	9250	9250	9250	0
317	20231006	140300	64205050	9250	9250	9250	9250	1
318	20231006	140200	64195800	9210	9210	9210	9210	5
319	20231006	140100	64149750	9250	9250	9250	9250	0
320	20231006	140000	64149750	9250	9250	9250	9250	1
321	20231006	135900	64140500	9200	9250	9250	9200	36
322	20231006	135800	63808990	9250	9250	9250	9250	0
323	20231006	135700	63808990	9250	9250	9250	9250	0
324	20231006	135600	63808990	9250	9230	9250	9230	151
325	20231006	135500	62415240	9230	9230	9230	9230	0
326	20231006	135400	62415240	9230	9230	9230	9230	0
327	20231006	135300	62415240	9230	9230	9230	9230	0
328	20231006	135200	62415240	9230	9230	9230	9230	0
329	20231006	135100	62415240	9230	9230	9230	9230	10
330	20231006	135000	62322940	9230	9230	9230	9230	0
331	20231006	134900	62322940	9230	9230	9230	9230	5
332	20231006	134800	62276790	9260	9260	9260	9260	0
333	20231006	134700	62276790	9260	9260	9260	9260	0
334	20231006	134600	62276790	9260	9260	9260	9260	0
335	20231006	134500	62276790	9260	9260	9260	9260	0
336	20231006	134400	62276790	9260	9260	9260	9260	0
337	20231006	134300	62276790	9260	9260	9260	9260	0
338	20231006	134200	62276790	9260	9260	9260	9260	1
339	20231006	134100	62267530	9230	9240	9240	9230	49
340	20231006	134000	61815250	9260	9260	9260	9260	0
341	20231006	133900	61815250	9260	9260	9260	9260	0
342	20231006	133800	61815250	9260	9260	9260	9260	0
343	20231006	133700	61815250	9260	9260	9260	9260	0
344	20231006	133600	61815250	9260	9260	9260	9260	0
345	20231006	133500	61815250	9260	9260	9260	9260	1
346	20231006	133400	61805990	9250	9250	9250	9250	1
347	20231006	133300	61796740	9260	9260	9260	9260	0
348	20231006	133200	61796740	9260	9260	9260	9260	0
349	20231006	133100	61796740	9260	9260	9260	9260	0
350	20231006	133000	61796740	9260	9260	9260	9260	0
351	20231006	132900	61796740	9260	9260	9260	9260	0
352	20231006	132800	61796740	9260	9260	9260	9260	0
353	20231006	132700	61796740	9260	9260	9260	9260	0
354	20231006	132600	61796740	9260	9260	9260	9260	0
355	20231006	132500	61796740	9260	9260	9260	9260	0
356	20231006	132400	61796740	9260	9260	9260	9260	0
357	20231006	132300	61796740	9260	9260	9260	9260	0
358	20231006	132200	61796740	9260	9260	9260	9260	0
359	20231006	132100	61796740	9260	9260	9260	9260	0
360	20231006	132000	61796740	9260	9260	9260	9260	0
361	20231006	131900	61796740	9260	9260	9260	9260	0
362	20231006	131800	61796740	9260	9260	9260	9260	0
363	20231006	131700	61796740	9260	9260	9260	9260	0
364	20231006	131600	61796740	9260	9260	9260	9260	0
365	20231006	131500	61796740	9260	9260	9260	9260	3
366	20231006	131400	61768960	9260	9260	9260	9260	0
367	20231006	131300	61768960	9260	9260	9260	9260	0
368	20231006	131200	61768960	9260	9260	9260	9260	0
369	20231006	131100	61768960	9260	9260	9260	9260	0
370	20231006	131000	61768960	9260	9260	9260	9260	0
371	20231006	130900	61768960	9260	9260	9260	9260	0
372	20231006	130800	61768960	9260	9260	9260	9260	0
373	20231006	130700	61768960	9260	9260	9260	9260	0
374	20231006	130600	61768960	9260	9260	9260	9260	0
375	20231006	130500	61768960	9260	9260	9260	9260	1
376	20231006	130400	61759700	9260	9260	9260	9260	1
377	20231006	130300	61750440	9260	9260	9260	9260	0
378	20231006	130200	61750440	9260	9260	9260	9260	0
379	20231006	130100	61750440	9260	9260	9260	9260	0
380	20231006	130000	61750440	9260	9260	9260	9260	0
381	20231006	125900	61750440	9260	9260	9260	9260	0
382	20231006	125800	61750440	9260	9260	9260	9260	0
383	20231006	125700	61750440	9260	9260	9260	9260	0
384	20231006	125600	61750440	9260	9260	9260	9260	0
385	20231006	125500	61750440	9260	9260	9260	9260	0
386	20231006	125400	61750440	9260	9260	9260	9260	0
387	20231006	125300	61750440	9260	9260	9260	9260	0
388	20231006	125200	61750440	9260	9260	9260	9260	1
389	20231006	125100	61741180	9230	9230	9230	9230	6
390	20231006	125000	61685800	9260	9260	9260	9260	0
391	20231006	124900	61685800	9260	9260	9260	9260	0
392	20231006	124800	61685800	9260	9260	9260	9260	0
393	20231006	124700	61685800	9260	9260	9260	9260	0
394	20231006	124600	61685800	9260	9260	9260	9260	1
395	20231006	124500	61676540	9260	9260	9260	9260	11
396	20231006	124400	61574680	9260	9260	9260	9260	1
397	20231006	124300	61565420	9250	9250	9250	9250	0
398	20231006	124200	61565420	9250	9250	9250	9250	304
399	20231006	124100	58753420	9240	9240	9240	9240	0
400	20231006	124000	58753420	9240	9250	9250	9240	21
401	20231006	123900	58559370	9240	9240	9240	9240	0
402	20231006	123800	58559370	9240	9240	9240	9240	0
403	20231006	123700	58559370	9240	9240	9240	9240	0
404	20231006	123600	58559370	9240	9240	9240	9240	0
405	20231006	123500	58559370	9240	9240	9240	9240	0
406	20231006	123400	58559370	9240	9240	9240	9240	80
407	20231006	123300	57820170	9240	9240	9240	9240	1
408	20231006	123200	57810930	9230	9230	9230	9230	0
409	20231006	123100	57810930	9230	9230	9230	9230	0
410	20231006	123000	57810930	9230	9230	9230	9230	1
411	20231006	122900	57801700	9240	9240	9240	9240	0
412	20231006	122800	57801700	9240	9240	9240	9240	0
413	20231006	122700	57801700	9240	9240	9240	9240	0
414	20231006	122600	57801700	9240	9240	9240	9240	0
415	20231006	122500	57801700	9240	9240	9240	9240	34
416	20231006	122400	57487540	9240	9240	9240	9240	0
417	20231006	122300	57487540	9240	9240	9240	9240	0
418	20231006	122200	57487540	9240	9240	9240	9240	0
419	20231006	122100	57487540	9240	9240	9240	9240	0
420	20231006	122000	57487540	9240	9240	9240	9240	0
421	20231006	121900	57487540	9240	9240	9240	9240	0
422	20231006	121800	57487540	9240	9240	9240	9240	0
423	20231006	121700	57487540	9240	9240	9240	9240	0
424	20231006	121600	57487540	9240	9240	9240	9240	0
425	20231006	121500	57487540	9240	9240	9240	9240	0
426	20231006	121400	57487540	9240	9240	9240	9240	0
427	20231006	121300	57487540	9240	9240	9240	9240	0
428	20231006	121200	57487540	9240	9240	9240	9240	0
429	20231006	121100	57487540	9240	9240	9240	9240	0
430	20231006	121000	57487540	9240	9240	9240	9240	0
431	20231006	120900	57487540	9240	9240	9240	9240	4
432	20231006	120800	57450580	9240	9240	9240	9240	0
433	20231006	120700	57450580	9240	9240	9240	9240	0
434	20231006	120600	57450580	9240	9240	9240	9240	0
435	20231006	120500	57450580	9240	9240	9240	9240	0
436	20231006	120400	57450580	9240	9240	9240	9240	8
437	20231006	120300	57376660	9240	9240	9240	9240	0
438	20231006	120200	57376660	9240	9240	9240	9240	100
439	20231006	120100	56452660	9240	9240	9240	9240	0
440	20231006	120000	56452660	9240	9240	9240	9240	0
441	20231006	115900	56452660	9240	9240	9240	9240	0
442	20231006	115800	56452660	9240	9240	9240	9240	0
443	20231006	115700	56452660	9240	9240	9240	9240	1
444	20231006	115600	56443420	9240	9240	9240	9240	42
445	20231006	115500	56055340	9240	9200	9240	9200	2
446	20231006	115400	56036900	9240	9240	9240	9240	0
447	20231006	115300	56036900	9240	9240	9240	9240	0
448	20231006	115200	56036900	9240	9240	9240	9240	0
449	20231006	115100	56036900	9240	9240	9240	9240	0
450	20231006	115000	56036900	9240	9240	9240	9240	0
451	20231006	114900	56036900	9240	9240	9240	9240	0
452	20231006	114800	56036900	9240	9240	9240	9240	0
453	20231006	114700	56036900	9240	9240	9240	9240	0
454	20231006	114600	56036900	9240	9240	9240	9240	0
455	20231006	114500	56036900	9240	9240	9240	9240	0
456	20231006	114400	56036900	9240	9240	9240	9240	0
457	20231006	114300	56036900	9240	9240	9240	9240	0
458	20231006	114200	56036900	9240	9240	9240	9240	0
459	20231006	114100	56036900	9240	9240	9240	9240	0
460	20231006	114000	56036900	9240	9240	9240	9240	0
461	20231006	113900	56036900	9240	9240	9240	9240	1
462	20231006	113800	56027660	9190	9190	9190	9190	193
463	20231006	113700	54253990	9190	9190	9190	9190	7
464	20231006	113600	54189660	9240	9240	9240	9240	0
465	20231006	113500	54189660	9240	9240	9240	9240	0
466	20231006	113400	54189660	9240	9240	9240	9240	49
467	20231006	113300	53736900	9240	9240	9240	9240	0
468	20231006	113200	53736900	9240	9240	9240	9240	0
469	20231006	113100	53736900	9240	9230	9240	9230	2
470	20231006	113000	53718430	9230	9210	9230	9210	1575
471	20231006	112900	39198970	9200	9210	9210	9200	2
472	20231006	112800	39180560	9200	9200	9200	9200	0
473	20231006	112700	39180560	9200	9210	9210	9200	3
474	20231006	112600	39152950	9190	9190	9190	9190	50
475	20231006	112500	38693450	9200	9200	9200	9200	0
476	20231006	112400	38693450	9200	9200	9200	9200	152
477	20231006	112300	37295050	9210	9210	9210	9210	0
478	20231006	112200	37295050	9210	9210	9210	9210	0
479	20231006	112100	37295050	9210	9210	9210	9210	19
480	20231006	112000	37120060	9210	9210	9210	9210	191
481	20231006	111900	35360950	9210	9210	9210	9210	100
482	20231006	111800	34439950	9230	9230	9230	9230	1
483	20231006	111700	34430720	9230	9230	9230	9230	1
484	20231006	111600	34421490	9230	9230	9230	9230	1
485	20231006	111500	34412260	9230	9230	9230	9230	1
486	20231006	111400	34403030	9240	9240	9240	9240	0
487	20231006	111300	34403030	9240	9240	9240	9240	0
488	20231006	111200	34403030	9240	9240	9240	9240	0
489	20231006	111100	34403030	9240	9240	9240	9240	2
490	20231006	111000	34384550	9240	9240	9240	9240	0
491	20231006	110900	34384550	9240	9240	9240	9240	0
492	20231006	110800	34384550	9240	9240	9240	9240	50
493	20231006	110700	33922550	9240	9240	9240	9240	0
494	20231006	110600	33922550	9240	9240	9240	9240	0
495	20231006	110500	33922550	9240	9240	9240	9240	0
496	20231006	110400	33922550	9240	9240	9240	9240	0
497	20231006	110300	33922550	9240	9240	9240	9240	0
498	20231006	110200	33922550	9240	9220	9240	9220	5
499	20231006	110100	33876430	9240	9240	9240	9240	0
500	20231006	110000	33876430	9240	9240	9240	9240	0
501	20231006	105900	33876430	9240	9240	9240	9240	0
502	20231006	105800	33876430	9240	9240	9240	9240	0
503	20231006	105700	33876430	9240	9240	9240	9240	0
504	20231006	105600	33876430	9240	9240	9240	9240	43
505	20231006	105500	33479110	9230	9230	9230	9230	5
506	20231006	105400	33432960	9230	9230	9230	9230	0
507	20231006	105300	33432960	9230	9230	9230	9230	0
508	20231006	105200	33432960	9230	9230	9230	9230	0
509	20231006	105100	33432960	9230	9230	9230	9230	10
510	20231006	105000	33340660	9230	9230	9230	9230	0
511	20231006	104900	33340660	9230	9230	9230	9230	0
512	20231006	104800	33340660	9230	9230	9230	9230	16
513	20231006	104700	33192980	9230	9230	9230	9230	0
514	20231006	104600	33192980	9230	9230	9230	9230	0
515	20231006	104500	33192980	9230	9240	9240	9230	15
516	20231006	104400	33054420	9240	9240	9240	9240	0
517	20231006	104300	33054420	9240	9240	9240	9240	0
518	20231006	104200	33054420	9240	9240	9240	9240	100
519	20231006	104100	32130420	9240	9240	9240	9240	0
520	20231006	104000	32130420	9240	9240	9240	9240	0
521	20231006	103900	32130420	9240	9240	9240	9240	2
522	20231006	103800	32111940	9240	9240	9240	9240	0
523	20231006	103700	32111940	9240	9240	9240	9240	0
524	20231006	103600	32111940	9240	9240	9240	9240	0
525	20231006	103500	32111940	9240	9240	9240	9240	1
526	20231006	103400	32102700	9240	9240	9240	9240	2
527	20231006	103300	32084220	9230	9230	9230	9230	294
528	20231006	103200	29370600	9230	9230	9230	9230	3
529	20231006	103100	29342910	9230	9230	9230	9230	0
530	20231006	103000	29342910	9230	9230	9230	9230	1
531	20231006	102900	29333680	9230	9230	9230	9230	0
532	20231006	102800	29333680	9230	9230	9230	9230	1
533	20231006	102700	29324450	9220	9220	9220	9220	0
534	20231006	102600	29324450	9220	9220	9220	9220	1
535	20231006	102500	29315230	9230	9230	9230	9230	0
536	20231006	102400	29315230	9230	9230	9230	9230	0
537	20231006	102300	29315230	9230	9230	9230	9230	1
538	20231006	102200	29306000	9230	9230	9230	9230	0
539	20231006	102100	29306000	9230	9230	9230	9230	0
540	20231006	102000	29306000	9230	9230	9230	9230	0
541	20231006	101900	29306000	9230	9220	9230	9220	4
542	20231006	101800	29269110	9220	9220	9220	9220	150
543	20231006	101700	27886110	9220	9220	9220	9220	2
544	20231006	101600	27867670	9220	9220	9220	9220	2
545	20231006	101500	27849230	9220	9200	9220	9200	130
546	20231006	101400	26652630	9220	9220	9220	9220	0
547	20231006	101300	26652630	9220	9220	9220	9210	5
548	20231006	101200	26606550	9220	9220	9220	9220	0
549	20231006	101100	26606550	9220	9220	9220	9220	0
550	20231006	101000	26606550	9220	9220	9220	9220	0
551	20231006	100900	26606550	9220	9210	9220	9210	2
552	20231006	100800	26588120	9220	9200	9220	9200	400
553	20231006	100700	22904450	9200	9200	9200	9200	1
554	20231006	100600	22895250	9190	9190	9190	9190	1
555	20231006	100500	22886060	9200	9200	9200	9200	10
556	20231006	100400	22794060	9200	9200	9200	9200	50
557	20231006	100300	22334060	9200	9200	9200	9200	50
558	20231006	100200	21874060	9200	9200	9200	9200	31
559	20231006	100100	21588860	9180	9180	9180	9180	0
560	20231006	100000	21588860	9180	9190	9190	9180	27
561	20231006	095900	21340990	9200	9200	9200	9200	1
562	20231006	095800	21331790	9180	9200	9200	9180	20
563	20231006	095700	21148030	9200	9200	9200	9200	0
564	20231006	095600	21148030	9200	9200	9200	9200	1
565	20231006	095500	21138830	9190	9190	9190	9190	42
566	20231006	095400	20752850	9190	9190	9190	9190	0
567	20231006	095300	20752850	9190	9180	9190	9180	41
568	20231006	095200	20376460	9180	9180	9180	9180	10
569	20231006	095100	20284660	9180	9180	9180	9180	21
570	20231006	095000	20091880	9180	9180	9180	9180	30
571	20231006	094900	19816480	9180	9190	9190	9180	22
572	20231006	094800	19614510	9180	9180	9180	9180	10
573	20231006	094700	19522710	9180	9180	9180	9180	10
574	20231006	094600	19430910	9180	9190	9200	9180	14
575	20231006	094500	19302340	9180	9190	9190	9180	11
576	20231006	094400	19201350	9200	9200	9200	9200	1
577	20231006	094300	19192150	9170	9170	9170	9170	10
578	20231006	094200	19100450	9160	9160	9160	9160	0
579	20231006	094100	19100450	9160	9160	9160	9160	10
580	20231006	094000	19008850	9200	9200	9200	9200	2
581	20231006	093900	18990450	9200	9150	9200	9150	14
582	20231006	093800	18862290	9160	9200	9200	9160	341
583	20231006	093700	15738690	9200	9200	9200	9200	0
584	20231006	093600	15738690	9200	9200	9200	9200	0
585	20231006	093500	15738690	9200	9200	9200	9200	1
586	20231006	093400	15729490	9200	9200	9200	9200	0
587	20231006	093300	15729490	9200	9200	9200	9200	0
588	20231006	093200	15729490	9200	9200	9200	9200	2
589	20231006	093100	15711090	9150	9150	9150	9150	1
590	20231006	093000	15701940	9200	9140	9200	9140	2
591	20231006	092900	15683600	9200	9200	9200	9200	1
592	20231006	092800	15674400	9140	9150	9150	9140	3
593	20231006	092700	15646970	9200	9200	9200	9200	0
594	20231006	092600	15646970	9200	9170	9200	9130	301
595	20231006	092500	12895620	9170	9170	9200	9170	3
596	20231006	092400	12868080	9170	9170	9170	9170	0
597	20231006	092300	12868080	9170	9170	9170	9170	2
598	20231006	092200	12849740	9200	9170	9200	9170	40
599	20231006	092100	12482340	9200	9180	9200	9180	2
600	20231006	092000	12463960	9200	9200	9200	9200	0
601	20231006	091900	12463960	9200	9200	9200	9200	0
602	20231006	091800	12463960	9200	9200	9200	9200	1
603	20231006	091700	12454760	9150	9150	9150	9150	100
604	20231006	091600	11539760	9200	9180	9200	9180	7
605	20231006	091500	11475420	9200	9190	9200	9190	8
606	20231006	091400	11401880	9160	9190	9200	9160	186
607	20231006	091300	9697870	9220	9220	9220	9220	0
608	20231006	091200	9697870	9220	9220	9220	9160	128
609	20231006	091100	8525030	9150	9160	9160	9150	76
610	20231006	091000	7829570	9220	9220	9220	9130	112
611	20231006	090900	6806080	9220	9220	9220	9220	0
612	20231006	090800	6806080	9220	9220	9220	9220	0
613	20231006	090700	6806080	9220	9240	9240	9170	8
614	20231006	090600	6732450	9240	9240	9240	9240	0
615	20231006	090500	6732450	9240	9240	9240	9170	14
616	20231006	090400	6603440	9170	9200	9250	9170	17
617	20231006	090300	6447340	9250	9180	9250	9170	20
618	20231006	090200	6263780	9240	9250	9250	9160	21
619	20231006	090100	6070560	9240	9210	9250	9150	225
620	20231006	090000	4010200	9200	9110	9200	9110	440