KissMeData/071840/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	193700	37962480	9120	9120	9120	9120	423
3	20231012	193600	37962480	9120	9120	9120	9120	0
4	20231012	193500	37962480	9120	9120	9120	9120	0
5	20231012	193400	37962480	9120	9120	9120	9120	0
6	20231012	193300	37962480	9120	9120	9120	9120	0
7	20231012	193200	37962480	9120	9120	9120	9120	0
8	20231012	193100	37962480	9120	9120	9120	9120	0
9	20231012	193000	37962480	9120	9120	9120	9120	0
10	20231012	192900	37962480	9120	9120	9120	9120	0
11	20231012	192800	37962480	9120	9120	9120	9120	0
12	20231012	192700	37962480	9120	9120	9120	9120	0
13	20231012	192600	37962480	9120	9120	9120	9120	0
14	20231012	192500	37962480	9120	9120	9120	9120	0
15	20231012	192400	37962480	9120	9120	9120	9120	0
16	20231012	192300	37962480	9120	9120	9120	9120	0
17	20231012	192200	37962480	9120	9120	9120	9120	0
18	20231012	192100	37962480	9120	9120	9120	9120	0
19	20231012	192000	37962480	9120	9120	9120	9120	0
20	20231012	191900	37962480	9120	9120	9120	9120	0
21	20231012	191800	37962480	9120	9120	9120	9120	0
22	20231012	191700	37962480	9120	9120	9120	9120	0
23	20231012	191600	37962480	9120	9120	9120	9120	0
24	20231012	191500	37962480	9120	9120	9120	9120	0
25	20231012	191400	37962480	9120	9120	9120	9120	0
26	20231012	191300	37962480	9120	9120	9120	9120	0
27	20231012	191200	37962480	9120	9120	9120	9120	0
28	20231012	191100	37962480	9120	9120	9120	9120	0
29	20231012	191000	37962480	9120	9120	9120	9120	0
30	20231012	190900	37962480	9120	9120	9120	9120	0
31	20231012	190800	37962480	9120	9120	9120	9120	0
32	20231012	190700	37962480	9120	9120	9120	9120	423
33	20231012	190600	37962480	9120	9120	9120	9120	0
34	20231012	190500	37962480	9120	9120	9120	9120	0
35	20231012	190400	37962480	9120	9120	9120	9120	0
36	20231012	190300	37962480	9120	9120	9120	9120	0
37	20231012	190200	37962480	9120	9120	9120	9120	0
38	20231012	190100	37962480	9120	9120	9120	9120	0
39	20231012	190000	37962480	9120	9120	9120	9120	0
40	20231012	185900	37962480	9120	9120	9120	9120	0
41	20231012	185800	37962480	9120	9120	9120	9120	0
42	20231012	185700	37962480	9120	9120	9120	9120	0
43	20231012	185600	37962480	9120	9120	9120	9120	0
44	20231012	185500	37962480	9120	9120	9120	9120	0
45	20231012	185400	37962480	9120	9120	9120	9120	0
46	20231012	185300	37962480	9120	9120	9120	9120	0
47	20231012	185200	37962480	9120	9120	9120	9120	0
48	20231012	185100	37962480	9120	9120	9120	9120	0
49	20231012	185000	37962480	9120	9120	9120	9120	0
50	20231012	184900	37962480	9120	9120	9120	9120	0
51	20231012	184800	37962480	9120	9120	9120	9120	0
52	20231012	184700	37962480	9120	9120	9120	9120	0
53	20231012	184600	37962480	9120	9120	9120	9120	0
54	20231012	184500	37962480	9120	9120	9120	9120	0
55	20231012	184400	37962480	9120	9120	9120	9120	0
56	20231012	184300	37962480	9120	9120	9120	9120	0
57	20231012	184200	37962480	9120	9120	9120	9120	0
58	20231012	184100	37962480	9120	9120	9120	9120	0
59	20231012	184000	37962480	9120	9120	9120	9120	0
60	20231012	183900	37962480	9120	9120	9120	9120	0
61	20231012	183800	37962480	9120	9120	9120	9120	0
62	20231012	183700	37962480	9120	9120	9120	9120	423
63	20231012	183600	37962480	9120	9120	9120	9120	0
64	20231012	183500	37962480	9120	9120	9120	9120	0
65	20231012	183400	37962480	9120	9120	9120	9120	0
66	20231012	183300	37962480	9120	9120	9120	9120	0
67	20231012	183200	37962480	9120	9120	9120	9120	0
68	20231012	183100	37962480	9120	9120	9120	9120	0
69	20231012	183000	37962480	9120	9120	9120	9120	0
70	20231012	182900	37962480	9120	9120	9120	9120	0
71	20231012	182800	37962480	9120	9120	9120	9120	0
72	20231012	182700	37962480	9120	9120	9120	9120	0
73	20231012	182600	37962480	9120	9120	9120	9120	0
74	20231012	182500	37962480	9120	9120	9120	9120	0
75	20231012	182400	37962480	9120	9120	9120	9120	0
76	20231012	182300	37962480	9120	9120	9120	9120	0
77	20231012	182200	37962480	9120	9120	9120	9120	0
78	20231012	182100	37962480	9120	9120	9120	9120	0
79	20231012	182000	37962480	9120	9120	9120	9120	0
80	20231012	181900	37962480	9120	9120	9120	9120	0
81	20231012	181800	37962480	9120	9120	9120	9120	0
82	20231012	181700	37962480	9120	9120	9120	9120	0
83	20231012	181600	37962480	9120	9120	9120	9120	0
84	20231012	181500	37962480	9120	9120	9120	9120	0
85	20231012	181400	37962480	9120	9120	9120	9120	0
86	20231012	181300	37962480	9120	9120	9120	9120	0
87	20231012	181200	37962480	9120	9120	9120	9120	0
88	20231012	181100	37962480	9120	9120	9120	9120	0
89	20231012	181000	37962480	9120	9120	9120	9120	0
90	20231012	180900	37962480	9120	9120	9120	9120	0
91	20231012	180800	37962480	9120	9120	9120	9120	0
92	20231012	180700	37962480	9120	9120	9120	9120	423
93	20231012	180600	37962480	9120	9120	9120	9120	0
94	20231012	180500	37962480	9120	9120	9120	9120	0
95	20231012	180400	37962480	9120	9120	9120	9120	0
96	20231012	180300	37962480	9120	9120	9120	9120	0
97	20231012	180200	37962480	9120	9120	9120	9120	0
98	20231012	180100	37962480	9120	9120	9120	9120	0
99	20231012	180000	37962480	9120	9120	9120	9120	0
100	20231012	175900	37962480	9120	9120	9120	9120	0
101	20231012	175800	37962480	9120	9120	9120	9120	0
102	20231012	175700	37962480	9120	9120	9120	9120	0
103	20231012	175600	37962480	9120	9120	9120	9120	0
104	20231012	175500	37962480	9120	9120	9120	9120	0
105	20231012	175400	37962480	9120	9120	9120	9120	0
106	20231012	175300	37962480	9120	9120	9120	9120	0
107	20231012	175200	37962480	9120	9120	9120	9120	0
108	20231012	175100	37962480	9120	9120	9120	9120	0
109	20231012	175000	37962480	9120	9120	9120	9120	0
110	20231012	174900	37962480	9120	9120	9120	9120	0
111	20231012	174800	37962480	9120	9120	9120	9120	0
112	20231012	174700	37962480	9120	9120	9120	9120	0
113	20231012	174600	37962480	9120	9120	9120	9120	0
114	20231012	174500	37962480	9120	9120	9120	9120	0
115	20231012	174400	37962480	9120	9120	9120	9120	0
116	20231012	174300	37962480	9120	9120	9120	9120	0
117	20231012	174200	37962480	9120	9120	9120	9120	0
118	20231012	174100	37962480	9120	9120	9120	9120	0
119	20231012	174000	37962480	9120	9120	9120	9120	0
120	20231012	173900	37962480	9120	9120	9120	9120	0
121	20231012	173800	37962480	9120	9120	9120	9120	0
122	20231012	173700	37962480	9120	9120	9120	9120	423
123	20231012	173600	37962480	9120	9120	9120	9120	0
124	20231012	173500	37962480	9120	9120	9120	9120	0
125	20231012	173400	37962480	9120	9120	9120	9120	0
126	20231012	173300	37962480	9120	9120	9120	9120	0
127	20231012	173200	37962480	9120	9120	9120	9120	0
128	20231012	173100	37962480	9120	9120	9120	9120	0
129	20231012	173000	37962480	9120	9120	9120	9120	0
130	20231012	172900	37962480	9120	9120	9120	9120	0
131	20231012	172800	37962480	9120	9120	9120	9120	0
132	20231012	172700	37962480	9120	9120	9120	9120	0
133	20231012	172600	37962480	9120	9120	9120	9120	0
134	20231012	172500	37962480	9120	9120	9120	9120	0
135	20231012	172400	37962480	9120	9120	9120	9120	0
136	20231012	172300	37962480	9120	9120	9120	9120	0
137	20231012	172200	37962480	9120	9120	9120	9120	0
138	20231012	172100	37962480	9120	9120	9120	9120	0
139	20231012	172000	37962480	9120	9120	9120	9120	0
140	20231012	171900	37962480	9120	9120	9120	9120	0
141	20231012	171800	37962480	9120	9120	9120	9120	0
142	20231012	171700	37962480	9120	9120	9120	9120	0
143	20231012	171600	37962480	9120	9120	9120	9120	0
144	20231012	171500	37962480	9120	9120	9120	9120	0
145	20231012	171400	37962480	9120	9120	9120	9120	0
146	20231012	171300	37962480	9120	9120	9120	9120	0
147	20231012	171200	37962480	9120	9120	9120	9120	0
148	20231012	171100	37962480	9120	9120	9120	9120	0
149	20231012	171000	37962480	9120	9120	9120	9120	0
150	20231012	170900	37962480	9120	9120	9120	9120	0
151	20231012	170800	37962480	9120	9120	9120	9120	0
152	20231012	170700	37962480	9120	9120	9120	9120	423
153	20231012	170600	37962480	9120	9120	9120	9120	0
154	20231012	170500	37962480	9120	9120	9120	9120	0
155	20231012	170400	37962480	9120	9120	9120	9120	0
156	20231012	170300	37962480	9120	9120	9120	9120	0
157	20231012	170200	37962480	9120	9120	9120	9120	0
158	20231012	170100	37962480	9120	9120	9120	9120	0
159	20231012	170000	37962480	9120	9120	9120	9120	0
160	20231012	165900	37962480	9120	9120	9120	9120	0
161	20231012	165800	37962480	9120	9120	9120	9120	0
162	20231012	165700	37962480	9120	9120	9120	9120	0
163	20231012	165600	37962480	9120	9120	9120	9120	0
164	20231012	165500	37962480	9120	9120	9120	9120	0
165	20231012	165400	37962480	9120	9120	9120	9120	0
166	20231012	165300	37962480	9120	9120	9120	9120	0
167	20231012	165200	37962480	9120	9120	9120	9120	0
168	20231012	165100	37962480	9120	9120	9120	9120	0
169	20231012	165000	37962480	9120	9120	9120	9120	0
170	20231012	164900	37962480	9120	9120	9120	9120	0
171	20231012	164800	37962480	9120	9120	9120	9120	0
172	20231012	164700	37962480	9120	9120	9120	9120	0
173	20231012	164600	37962480	9120	9120	9120	9120	0
174	20231012	164500	37962480	9120	9120	9120	9120	0
175	20231012	164400	37962480	9120	9120	9120	9120	0
176	20231012	164300	37962480	9120	9120	9120	9120	0
177	20231012	164200	37962480	9120	9120	9120	9120	0
178	20231012	164100	37962480	9120	9120	9120	9120	0
179	20231012	164000	37962480	9120	9120	9120	9120	0
180	20231012	163900	37962480	9120	9120	9120	9120	0
181	20231012	163800	37962480	9120	9120	9120	9120	0
182	20231012	163700	37962480	9120	9120	9120	9120	423
183	20231012	163600	37962480	9120	9120	9120	9120	0
184	20231012	163500	37962480	9120	9120	9120	9120	0
185	20231012	163400	37962480	9120	9120	9120	9120	0
186	20231012	163300	37962480	9120	9120	9120	9120	0
187	20231012	163200	37962480	9120	9120	9120	9120	0
188	20231012	163100	37962480	9120	9120	9120	9120	0
189	20231012	163000	37962480	9120	9120	9120	9120	0
190	20231012	162900	37962480	9120	9120	9120	9120	0
191	20231012	162800	37962480	9120	9120	9120	9120	0
192	20231012	162700	37962480	9120	9120	9120	9120	0
193	20231012	162600	37962480	9120	9120	9120	9120	0
194	20231012	162500	37962480	9120	9120	9120	9120	0
195	20231012	162400	37962480	9120	9120	9120	9120	0
196	20231012	162300	37962480	9120	9120	9120	9120	0
197	20231012	162200	37962480	9120	9120	9120	9120	0
198	20231012	162100	37962480	9120	9120	9120	9120	0
199	20231012	162000	37962480	9120	9120	9120	9120	0
200	20231012	161900	37962480	9120	9120	9120	9120	0
201	20231012	161800	37962480	9120	9120	9120	9120	0
202	20231012	161700	37962480	9120	9120	9120	9120	0
203	20231012	161600	37962480	9120	9120	9120	9120	0
204	20231012	161500	37962480	9120	9120	9120	9120	0
205	20231012	161400	37962480	9120	9120	9120	9120	0
206	20231012	161300	37962480	9120	9120	9120	9120	0
207	20231012	161200	37962480	9120	9120	9120	9120	0
208	20231012	161100	37962480	9120	9120	9120	9120	0
209	20231012	161000	37962480	9120	9120	9120	9120	0
210	20231012	160900	37962480	9120	9120	9120	9120	0
211	20231012	160800	37962480	9120	9120	9120	9120	0
212	20231012	160700	37962480	9120	9120	9120	9120	423
213	20231012	160600	37962480	9120	9120	9120	9120	0
214	20231012	160500	37962480	9120	9120	9120	9120	0
215	20231012	160400	37962480	9120	9120	9120	9120	0
216	20231012	160300	37962480	9120	9120	9120	9120	0
217	20231012	160200	37962480	9120	9120	9120	9120	0
218	20231012	160100	37962480	9120	9120	9120	9120	0
219	20231012	160000	37962480	9120	9120	9120	9120	0
220	20231012	155900	37962480	9120	9120	9120	9120	0
221	20231012	155800	37962480	9120	9120	9120	9120	0
222	20231012	155700	37962480	9120	9120	9120	9120	0
223	20231012	155600	37962480	9120	9120	9120	9120	0
224	20231012	155500	37962480	9120	9120	9120	9120	0
225	20231012	155400	37962480	9120	9120	9120	9120	0
226	20231012	155300	37962480	9120	9120	9120	9120	0
227	20231012	155200	37962480	9120	9120	9120	9120	0
228	20231012	155100	37962480	9120	9120	9120	9120	0
229	20231012	155000	37962480	9120	9120	9120	9120	0
230	20231012	154900	37962480	9120	9120	9120	9120	0
231	20231012	154800	37962480	9120	9120	9120	9120	0
232	20231012	154700	37962480	9120	9120	9120	9120	0
233	20231012	154600	37962480	9120	9120	9120	9120	0
234	20231012	154500	37962480	9120	9120	9120	9120	0
235	20231012	154400	37962480	9120	9120	9120	9120	0
236	20231012	154300	37962480	9120	9120	9120	9120	0
237	20231012	154200	37962480	9120	9120	9120	9120	0
238	20231012	154100	37962480	9120	9120	9120	9120	0
239	20231012	154000	37962480	9120	9120	9120	9120	0
240	20231012	153900	37962480	9120	9120	9120	9120	0
241	20231012	153800	37962480	9120	9120	9120	9120	0
242	20231012	153700	37962480	9120	9120	9120	9120	423
243	20231012	153600	37962480	9120	9120	9120	9120	0
244	20231012	153500	37962480	9120	9120	9120	9120	0
245	20231012	153400	37962480	9120	9120	9120	9120	0
246	20231012	153300	37962480	9120	9120	9120	9120	0
247	20231012	153200	37962480	9120	9120	9120	9120	0
248	20231012	153100	37962480	9120	9120	9120	9120	0
249	20231012	153000	37962480	9120	9120	9120	9120	423
250	20231012	152900	34104720	9190	9190	9190	9190	0
251	20231012	152800	34104720	9190	9190	9190	9190	0
252	20231012	152700	34104720	9190	9190	9190	9190	0
253	20231012	152600	34104720	9190	9190	9190	9190	0
254	20231012	152500	34104720	9190	9190	9190	9190	0
255	20231012	152400	34104720	9190	9190	9190	9190	0
256	20231012	152300	34104720	9190	9190	9190	9190	0
257	20231012	152200	34104720	9190	9190	9190	9190	0
258	20231012	152100	34104720	9190	9190	9190	9190	0
259	20231012	152000	34104720	9190	9190	9190	9190	0
260	20231012	151900	34104720	9190	9190	9190	9190	0
261	20231012	151800	34104720	9190	9190	9190	9190	2
262	20231012	151700	34086340	9150	9160	9160	9150	16
263	20231012	151600	33939910	9170	9170	9170	9170	0
264	20231012	151500	33939910	9170	9170	9170	9170	0
265	20231012	151400	33939910	9170	9180	9180	9170	4
266	20231012	151300	33903200	9200	9200	9200	9200	0
267	20231012	151200	33903200	9200	9200	9200	9200	0
268	20231012	151100	33903200	9200	9200	9200	9200	1
269	20231012	151000	33894000	9190	9190	9190	9190	6
270	20231012	150900	33838860	9190	9190	9190	9190	0
271	20231012	150800	33838860	9190	9190	9190	9190	0
272	20231012	150700	33838860	9190	9190	9190	9190	0
273	20231012	150600	33838860	9190	9200	9200	9190	4
274	20231012	150500	33802070	9200	9200	9200	9200	0
275	20231012	150400	33802070	9200	9200	9200	9200	0
276	20231012	150300	33802070	9200	9200	9200	9200	0
277	20231012	150200	33802070	9200	9200	9200	9200	91
278	20231012	150100	32964870	9200	9200	9200	9200	0
279	20231012	150000	32964870	9200	9200	9200	9200	410
280	20231012	145900	29192870	9180	9180	9180	9180	8
281	20231012	145800	29119430	9180	9180	9180	9180	10
282	20231012	145700	29027630	9170	9170	9170	9170	1
283	20231012	145600	29018460	9160	9160	9160	9160	0
284	20231012	145500	29018460	9160	9160	9160	9160	0
285	20231012	145400	29018460	9160	9170	9170	9160	3
286	20231012	145300	28990960	9180	9180	9180	9180	0
287	20231012	145200	28990960	9180	9180	9180	9180	0
288	20231012	145100	28990960	9180	9180	9180	9180	2
289	20231012	145000	28972600	9180	9180	9180	9180	0
290	20231012	144900	28972600	9180	9180	9180	9180	1
291	20231012	144800	28963420	9200	9200	9200	9200	0
292	20231012	144700	28963420	9200	9200	9200	9200	0
293	20231012	144600	28963420	9200	9200	9200	9200	0
294	20231012	144500	28963420	9200	9200	9200	9200	0
295	20231012	144400	28963420	9200	9200	9200	9200	0
296	20231012	144300	28963420	9200	9200	9200	9200	0
297	20231012	144200	28963420	9200	9200	9200	9200	0
298	20231012	144100	28963420	9200	9200	9200	9200	4
299	20231012	144000	28926620	9200	9200	9200	9200	0
300	20231012	143900	28926620	9200	9200	9200	9200	0
301	20231012	143800	28926620	9200	9200	9200	9200	0
302	20231012	143700	28926620	9200	9200	9200	9200	0
303	20231012	143600	28926620	9200	9180	9200	9180	2
304	20231012	143500	28908240	9200	9200	9200	9200	0
305	20231012	143400	28908240	9200	9200	9200	9200	0
306	20231012	143300	28908240	9200	9200	9200	9200	0
307	20231012	143200	28908240	9200	9200	9200	9200	0
308	20231012	143100	28908240	9200	9200	9200	9200	1
309	20231012	143000	28899040	9170	9170	9170	9170	0
310	20231012	142900	28899040	9170	9170	9170	9170	0
311	20231012	142800	28899040	9170	9170	9200	9160	169
312	20231012	142700	27350420	9200	9200	9200	9200	0
313	20231012	142600	27350420	9200	9200	9200	9200	0
314	20231012	142500	27350420	9200	9200	9200	9200	1
315	20231012	142400	27341220	9190	9190	9190	9190	0
316	20231012	142300	27341220	9190	9190	9190	9190	3
317	20231012	142200	27313650	9190	9190	9190	9190	0
318	20231012	142100	27313650	9190	9190	9190	9190	0
319	20231012	142000	27313650	9190	9190	9190	9190	97
320	20231012	141900	26422220	9180	9180	9180	9180	0
321	20231012	141800	26422220	9180	9180	9180	9180	7
322	20231012	141700	26357960	9190	9190	9190	9190	0
323	20231012	141600	26357960	9190	9190	9190	9190	0
324	20231012	141500	26357960	9190	9190	9190	9190	1
325	20231012	141400	26348770	9180	9180	9180	9180	1
326	20231012	141300	26339590	9190	9190	9190	9190	1
327	20231012	141200	26330400	9180	9180	9180	9180	40
328	20231012	141100	25963200	9190	9190	9190	9190	0
329	20231012	141000	25963200	9190	9190	9190	9190	1
330	20231012	140900	25954010	9190	9190	9190	9190	0
331	20231012	140800	25954010	9190	9190	9190	9190	1
332	20231012	140700	25944820	9200	9200	9200	9200	0
333	20231012	140600	25944820	9200	9200	9200	9200	0
334	20231012	140500	25944820	9200	9200	9200	9200	0
335	20231012	140400	25944820	9200	9200	9200	9200	0
336	20231012	140300	25944820	9200	9200	9200	9200	0
337	20231012	140200	25944820	9200	9200	9200	9200	0
338	20231012	140100	25944820	9200	9200	9200	9200	0
339	20231012	140000	25944820	9200	9200	9200	9200	0
340	20231012	135900	25944820	9200	9200	9200	9200	0
341	20231012	135800	25944820	9200	9200	9200	9200	0
342	20231012	135700	25944820	9200	9200	9200	9200	0
343	20231012	135600	25944820	9200	9200	9200	9200	0
344	20231012	135500	25944820	9200	9200	9200	9200	0
345	20231012	135400	25944820	9200	9200	9200	9200	0
346	20231012	135300	25944820	9200	9200	9200	9200	0
347	20231012	135200	25944820	9200	9200	9200	9200	0
348	20231012	135100	25944820	9200	9200	9200	9200	0
349	20231012	135000	25944820	9200	9200	9200	9200	0
350	20231012	134900	25944820	9200	9200	9200	9200	0
351	20231012	134800	25944820	9200	9200	9200	9200	0
352	20231012	134700	25944820	9200	9200	9200	9200	0
353	20231012	134600	25944820	9200	9200	9200	9200	0
354	20231012	134500	25944820	9200	9200	9200	9200	0
355	20231012	134400	25944820	9200	9200	9200	9200	5
356	20231012	134300	25898820	9200	9200	9200	9200	0
357	20231012	134200	25898820	9200	9200	9200	9200	0
358	20231012	134100	25898820	9200	9200	9200	9200	0
359	20231012	134000	25898820	9200	9200	9200	9200	0
360	20231012	133900	25898820	9200	9200	9200	9200	0
361	20231012	133800	25898820	9200	9200	9200	9200	0
362	20231012	133700	25898820	9200	9200	9200	9200	0
363	20231012	133600	25898820	9200	9200	9200	9200	0
364	20231012	133500	25898820	9200	9200	9200	9200	0
365	20231012	133400	25898820	9200	9200	9200	9200	0
366	20231012	133300	25898820	9200	9200	9200	9200	0
367	20231012	133200	25898820	9200	9200	9200	9200	0
368	20231012	133100	25898820	9200	9200	9200	9200	0
369	20231012	133000	25898820	9200	9200	9200	9200	0
370	20231012	132900	25898820	9200	9200	9200	9200	0
371	20231012	132800	25898820	9200	9200	9200	9200	0
372	20231012	132700	25898820	9200	9200	9200	9200	20
373	20231012	132600	25714820	9200	9200	9200	9200	0
374	20231012	132500	25714820	9200	9200	9200	9200	0
375	20231012	132400	25714820	9200	9200	9200	9200	0
376	20231012	132300	25714820	9200	9200	9200	9200	0
377	20231012	132200	25714820	9200	9200	9200	9200	0
378	20231012	132100	25714820	9200	9200	9200	9200	9
379	20231012	132000	25632020	9200	9200	9200	9200	0
380	20231012	131900	25632020	9200	9200	9200	9200	0
381	20231012	131800	25632020	9200	9200	9200	9200	0
382	20231012	131700	25632020	9200	9200	9200	9200	0
383	20231012	131600	25632020	9200	9200	9200	9200	5
384	20231012	131500	25586020	9200	9200	9200	9200	1
385	20231012	131400	25576820	9200	9200	9200	9200	0
386	20231012	131300	25576820	9200	9200	9200	9200	0
387	20231012	131200	25576820	9200	9200	9200	9200	0
388	20231012	131100	25576820	9200	9200	9200	9200	0
389	20231012	131000	25576820	9200	9200	9200	9200	0
390	20231012	130900	25576820	9200	9200	9200	9200	0
391	20231012	130800	25576820	9200	9200	9200	9200	0
392	20231012	130700	25576820	9200	9200	9200	9200	0
393	20231012	130600	25576820	9200	9200	9200	9200	0
394	20231012	130500	25576820	9200	9200	9200	9200	0
395	20231012	130400	25576820	9200	9200	9200	9200	0
396	20231012	130300	25576820	9200	9200	9200	9200	0
397	20231012	130200	25576820	9200	9200	9200	9200	0
398	20231012	130100	25576820	9200	9200	9200	9200	1
399	20231012	130000	25567620	9170	9170	9170	9170	0
400	20231012	125900	25567620	9170	9180	9180	9170	28
401	20231012	125800	25310620	9210	9190	9210	9190	140
402	20231012	125700	24021470	9190	9190	9190	9190	0
403	20231012	125600	24021470	9190	9190	9190	9190	1
404	20231012	125500	24012280	9190	9190	9190	9190	0
405	20231012	125400	24012280	9190	9190	9190	9190	0
406	20231012	125300	24012280	9190	9190	9190	9190	0
407	20231012	125200	24012280	9190	9190	9190	9190	0
408	20231012	125100	24012280	9190	9190	9190	9190	0
409	20231012	125000	24012280	9190	9190	9190	9190	0
410	20231012	124900	24012280	9190	9190	9190	9190	0
411	20231012	124800	24012280	9190	9190	9190	9190	0
412	20231012	124700	24012280	9190	9190	9190	9190	0
413	20231012	124600	24012280	9190	9190	9190	9190	0
414	20231012	124500	24012280	9190	9190	9190	9190	1
415	20231012	124400	24003090	9160	9160	9160	9160	0
416	20231012	124300	24003090	9160	9160	9160	9160	0
417	20231012	124200	24003090	9160	9170	9170	9160	3
418	20231012	124100	23975600	9190	9190	9190	9190	0
419	20231012	124000	23975600	9190	9190	9190	9190	2
420	20231012	123900	23957220	9190	9190	9190	9190	0
421	20231012	123800	23957220	9190	9190	9190	9190	0
422	20231012	123700	23957220	9190	9190	9190	9190	0
423	20231012	123600	23957220	9190	9190	9190	9190	0
424	20231012	123500	23957220	9190	9190	9190	9190	0
425	20231012	123400	23957220	9190	9190	9190	9190	0
426	20231012	123300	23957220	9190	9190	9190	9190	0
427	20231012	123200	23957220	9190	9190	9190	9190	0
428	20231012	123100	23957220	9190	9190	9190	9190	0
429	20231012	123000	23957220	9190	9190	9190	9190	0
430	20231012	122900	23957220	9190	9190	9190	9190	0
431	20231012	122800	23957220	9190	9190	9190	9190	1
432	20231012	122700	23948030	9180	9180	9180	9180	0
433	20231012	122600	23948030	9180	9180	9180	9180	0
434	20231012	122500	23948030	9180	9180	9180	9180	0
435	20231012	122400	23948030	9180	9180	9180	9180	2
436	20231012	122300	23929670	9190	9190	9190	9190	0
437	20231012	122200	23929670	9190	9190	9190	9190	0
438	20231012	122100	23929670	9190	9190	9190	9190	6
439	20231012	122000	23874530	9190	9190	9190	9190	0
440	20231012	121900	23874530	9190	9190	9190	9190	0
441	20231012	121800	23874530	9190	9190	9190	9190	20
442	20231012	121700	23690730	9190	9190	9190	9190	0
443	20231012	121600	23690730	9190	9190	9190	9190	0
444	20231012	121500	23690730	9190	9190	9190	9190	30
445	20231012	121400	23415030	9190	9190	9190	9190	20
446	20231012	121300	23231230	9200	9200	9200	9200	1
447	20231012	121200	23222030	9210	9210	9210	9210	0
448	20231012	121100	23222030	9210	9210	9210	9210	0
449	20231012	121000	23222030	9210	9210	9210	9210	1
450	20231012	120900	23212820	9230	9230	9230	9230	0
451	20231012	120800	23212820	9230	9230	9230	9230	0
452	20231012	120700	23212820	9230	9230	9230	9230	0
453	20231012	120600	23212820	9230	9230	9230	9230	0
454	20231012	120500	23212820	9230	9230	9230	9230	0
455	20231012	120400	23212820	9230	9230	9230	9230	0
456	20231012	120300	23212820	9230	9230	9230	9230	0
457	20231012	120200	23212820	9230	9230	9230	9230	0
458	20231012	120100	23212820	9230	9230	9230	9230	0
459	20231012	120000	23212820	9230	9230	9230	9230	0
460	20231012	115900	23212820	9230	9230	9230	9230	0
461	20231012	115800	23212820	9230	9230	9230	9230	0
462	20231012	115700	23212820	9230	9230	9230	9230	1
463	20231012	115600	23203590	9210	9210	9210	9210	1
464	20231012	115500	23194380	9230	9230	9230	9230	0
465	20231012	115400	23194380	9230	9230	9230	9230	0
466	20231012	115300	23194380	9230	9230	9230	9230	0
467	20231012	115200	23194380	9230	9230	9230	9230	0
468	20231012	115100	23194380	9230	9230	9230	9230	0
469	20231012	115000	23194380	9230	9230	9230	9230	0
470	20231012	114900	23194380	9230	9230	9230	9230	0
471	20231012	114800	23194380	9230	9230	9230	9230	0
472	20231012	114700	23194380	9230	9230	9230	9230	25
473	20231012	114600	22963630	9230	9230	9230	9230	0
474	20231012	114500	22963630	9230	9230	9230	9230	0
475	20231012	114400	22963630	9230	9230	9230	9230	0
476	20231012	114300	22963630	9230	9230	9230	9230	0
477	20231012	114200	22963630	9230	9230	9230	9230	0
478	20231012	114100	22963630	9230	9230	9230	9230	10
479	20231012	114000	22871330	9230	9230	9230	9230	0
480	20231012	113900	22871330	9230	9230	9230	9230	0
481	20231012	113800	22871330	9230	9230	9230	9230	0
482	20231012	113700	22871330	9230	9230	9230	9230	0
483	20231012	113600	22871330	9230	9230	9230	9230	0
484	20231012	113500	22871330	9230	9230	9230	9230	0
485	20231012	113400	22871330	9230	9230	9230	9230	0
486	20231012	113300	22871330	9230	9230	9230	9230	0
487	20231012	113200	22871330	9230	9230	9230	9230	0
488	20231012	113100	22871330	9230	9230	9230	9230	0
489	20231012	113000	22871330	9230	9230	9230	9230	0
490	20231012	112900	22871330	9230	9230	9230	9230	24
491	20231012	112800	22649810	9220	9220	9220	9220	24
492	20231012	112700	22428530	9220	9220	9220	9220	0
493	20231012	112600	22428530	9220	9220	9220	9220	0
494	20231012	112500	22428530	9220	9220	9220	9220	0
495	20231012	112400	22428530	9220	9220	9220	9220	0
496	20231012	112300	22428530	9220	9220	9220	9220	0
497	20231012	112200	22428530	9220	9220	9220	9220	0
498	20231012	112100	22428530	9220	9220	9220	9220	0
499	20231012	112000	22428530	9220	9220	9220	9220	0
500	20231012	111900	22428530	9220	9220	9220	9220	0
501	20231012	111800	22428530	9220	9220	9220	9220	0
502	20231012	111700	22428530	9220	9220	9220	9220	0
503	20231012	111600	22428530	9220	9220	9220	9220	0
504	20231012	111500	22428530	9220	9220	9220	9220	0
505	20231012	111400	22428530	9220	9220	9220	9220	0
506	20231012	111300	22428530	9220	9220	9220	9220	2
507	20231012	111200	22410090	9220	9220	9220	9220	11
508	20231012	111100	22308670	9210	9210	9210	9210	30
509	20231012	111000	22032370	9210	9210	9210	9210	56
510	20231012	110900	21516610	9200	9200	9200	9200	1
511	20231012	110800	21507410	9190	9190	9190	9190	0
512	20231012	110700	21507410	9190	9190	9190	9190	0
513	20231012	110600	21507410	9190	9190	9190	9190	0
514	20231012	110500	21507410	9190	9190	9190	9190	129
515	20231012	110400	20321900	9170	9170	9170	9170	0
516	20231012	110300	20321900	9170	9180	9180	9170	270
517	20231012	110200	17845100	9210	9210	9210	9210	0
518	20231012	110100	17845100	9210	9210	9210	9210	0
519	20231012	110000	17845100	9210	9210	9210	9210	0
520	20231012	105900	17845100	9210	9200	9210	9200	11
521	20231012	105800	17743800	9220	9220	9220	9220	0
522	20231012	105700	17743800	9220	9220	9220	9220	0
523	20231012	105600	17743800	9220	9220	9220	9220	0
524	20231012	105500	17743800	9220	9220	9220	9220	0
525	20231012	105400	17743800	9220	9220	9220	9220	0
526	20231012	105300	17743800	9220	9220	9220	9220	0
527	20231012	105200	17743800	9220	9220	9220	9220	0
528	20231012	105100	17743800	9220	9220	9220	9220	0
529	20231012	105000	17743800	9220	9220	9220	9220	0
530	20231012	104900	17743800	9220	9220	9220	9220	0
531	20231012	104800	17743800	9220	9220	9220	9220	0
532	20231012	104700	17743800	9220	9220	9220	9220	0
533	20231012	104600	17743800	9220	9220	9220	9220	0
534	20231012	104500	17743800	9220	9220	9220	9220	0
535	20231012	104400	17743800	9220	9220	9220	9220	2
536	20231012	104300	17725360	9170	9170	9170	9170	4
537	20231012	104200	17688680	9220	9190	9220	9190	2
538	20231012	104100	17670270	9220	9220	9220	9220	1
539	20231012	104000	17661050	9220	9190	9220	9190	2
540	20231012	103900	17642640	9170	9170	9170	9170	0
541	20231012	103800	17642640	9170	9170	9170	9170	0
542	20231012	103700	17642640	9170	9170	9170	9170	0
543	20231012	103600	17642640	9170	9170	9170	9170	0
544	20231012	103500	17642640	9170	9170	9170	9170	95
545	20231012	103400	16771490	9170	9170	9170	9170	0
546	20231012	103300	16771490	9170	9170	9170	9170	0
547	20231012	103200	16771490	9170	9170	9170	9170	0
548	20231012	103100	16771490	9170	9170	9170	9170	118
549	20231012	103000	15689430	9180	9180	9180	9180	0
550	20231012	102900	15689430	9180	9180	9180	9180	3
551	20231012	102800	15661890	9180	9180	9180	9180	0
552	20231012	102700	15661890	9180	9180	9180	9180	2
553	20231012	102600	15643530	9180	9180	9180	9180	0
554	20231012	102500	15643530	9180	9180	9180	9180	0
555	20231012	102400	15643530	9180	9180	9180	9180	1
556	20231012	102300	15634350	9220	9220	9220	9220	0
557	20231012	102200	15634350	9220	9220	9220	9220	0
558	20231012	102100	15634350	9220	9220	9220	9220	1
559	20231012	102000	15625130	9220	9220	9220	9220	1
560	20231012	101900	15615910	9220	9220	9220	9220	0
561	20231012	101800	15615910	9220	9220	9220	9220	51
562	20231012	101700	15145690	9220	9220	9220	9220	63
563	20231012	101600	14564830	9220	9220	9220	9220	47
564	20231012	101500	14131490	9220	9220	9220	9220	10
565	20231012	101400	14039290	9210	9210	9210	9210	0
566	20231012	101300	14039290	9210	9210	9210	9210	0
567	20231012	101200	14039290	9210	9210	9210	9210	0
568	20231012	101100	14039290	9210	9210	9210	9210	0
569	20231012	101000	14039290	9210	9200	9210	9200	57
570	20231012	100900	13514350	9210	9210	9210	9210	0
571	20231012	100800	13514350	9210	9210	9210	9210	0
572	20231012	100700	13514350	9210	9160	9210	9160	270
573	20231012	100600	11032190	9180	9180	9180	9180	0
574	20231012	100500	11032190	9180	9180	9180	9180	0
575	20231012	100400	11032190	9180	9180	9180	9180	1
576	20231012	100300	11023010	9160	9160	9160	9160	1
577	20231012	100200	11013850	9190	9190	9190	9190	1
578	20231012	100100	11004660	9190	9190	9190	9190	0
579	20231012	100000	11004660	9190	9130	9190	9130	62
580	20231012	095900	10438510	9130	9130	9130	9130	21
581	20231012	095800	10246780	9190	9190	9190	9190	0
582	20231012	095700	10246780	9190	9190	9190	9190	0
583	20231012	095600	10246780	9190	9190	9190	9190	0
584	20231012	095500	10246780	9190	9190	9190	9190	1
585	20231012	095400	10237590	9180	9180	9180	9180	0
586	20231012	095300	10237590	9180	9180	9180	9180	0
587	20231012	095200	10237590	9180	9180	9180	9180	221
588	20231012	095100	8208810	9180	9190	9190	9180	12
589	20231012	095000	8098540	9170	9150	9170	9150	2
590	20231012	094900	8080220	9170	9170	9170	9170	3
591	20231012	094800	8052710	9140	9140	9140	9140	63
592	20231012	094700	7476890	9140	9140	9140	9140	3
593	20231012	094600	7449470	9120	9120	9120	9120	0
594	20231012	094500	7449470	9120	9120	9120	9120	0
595	20231012	094400	7449470	9120	9120	9120	9120	0
596	20231012	094300	7449470	9120	9120	9120	9120	0
597	20231012	094200	7449470	9120	9120	9120	9120	24
598	20231012	094100	7230590	9130	9130	9130	9130	4
599	20231012	094000	7194070	9120	9120	9120	9120	0
600	20231012	093900	7194070	9120	9120	9120	9120	1
601	20231012	093800	7184950	9130	9130	9130	9130	1
602	20231012	093700	7175820	9130	9130	9130	9130	1
603	20231012	093600	7166690	9120	9120	9120	9120	0
604	20231012	093500	7166690	9120	9100	9120	9100	66
605	20231012	093400	6564870	9100	9100	9100	9100	0
606	20231012	093300	6564870	9100	9100	9100	9100	472
607	20231012	093200	2269670	9100	9100	9100	9100	10
608	20231012	093100	2178670	9100	9100	9100	9100	0
609	20231012	093000	2178670	9100	9100	9100	9100	100
610	20231012	092900	1268670	9100	9100	9100	9100	1
611	20231012	092800	1259570	9120	9120	9120	9120	0
612	20231012	092700	1259570	9120	9120	9120	9120	0
613	20231012	092600	1259570	9120	9120	9120	9120	0
614	20231012	092500	1259570	9120	9120	9120	9120	1
615	20231012	092400	1250450	9110	9110	9110	9110	0
616	20231012	092300	1250450	9110	9110	9110	9110	2
617	20231012	092200	1232230	9130	9130	9130	9130	0
618	20231012	092100	1232230	9130	9130	9130	9130	0
619	20231012	092000	1232230	9130	9130	9130	9130	0
620	20231012	091900	1232230	9130	9130	9130	9130	0
621	20231012	091800	1232230	9130	9130	9130	9130	0
622	20231012	091700	1232230	9130	9130	9130	9130	0
623	20231012	091600	1232230	9130	9130	9130	9130	0
624	20231012	091500	1232230	9130	9130	9130	9130	0
625	20231012	091400	1232230	9130	9130	9130	9130	1
626	20231012	091300	1223100	9090	9090	9090	9090	0
627	20231012	091200	1223100	9090	9090	9090	9090	8
628	20231012	091100	1150380	9130	9130	9130	9130	0
629	20231012	091000	1150380	9130	9130	9130	9130	0
630	20231012	090900	1150380	9130	9130	9130	9130	11
631	20231012	090800	1049950	9130	9130	9130	9130	0
632	20231012	090700	1049950	9130	9130	9130	9130	0
633	20231012	090600	1049950	9130	9130	9130	9130	0
634	20231012	090500	1049950	9130	9130	9130	9130	0
635	20231012	090400	1049950	9130	9130	9130	9130	0
636	20231012	090300	1049950	9130	9130	9130	9130	0
637	20231012	090200	1049950	9130	9130	9130	9130	0
638	20231012	090100	1049950	9130	9130	9130	9130	0
639	20231012	090000	1049950	9130	9130	9130	9130	115