KissMeData/225190/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	202400	36364970	9780	9780	9780	9780	6
3	20231010	202300	36364970	9780	9780	9780	9780	0
4	20231010	202200	36364970	9780	9780	9780	9780	0
5	20231010	202100	36364970	9780	9780	9780	9780	0
6	20231010	202000	36364970	9780	9780	9780	9780	0
7	20231010	201900	36364970	9780	9780	9780	9780	0
8	20231010	201800	36364970	9780	9780	9780	9780	0
9	20231010	201700	36364970	9780	9780	9780	9780	0
10	20231010	201600	36364970	9780	9780	9780	9780	0
11	20231010	201500	36364970	9780	9780	9780	9780	0
12	20231010	201400	36364970	9780	9780	9780	9780	0
13	20231010	201300	36364970	9780	9780	9780	9780	0
14	20231010	201200	36364970	9780	9780	9780	9780	0
15	20231010	201100	36364970	9780	9780	9780	9780	0
16	20231010	201000	36364970	9780	9780	9780	9780	0
17	20231010	200900	36364970	9780	9780	9780	9780	0
18	20231010	200800	36364970	9780	9780	9780	9780	0
19	20231010	200700	36364970	9780	9780	9780	9780	0
20	20231010	200600	36364970	9780	9780	9780	9780	0
21	20231010	200500	36364970	9780	9780	9780	9780	0
22	20231010	200400	36364970	9780	9780	9780	9780	0
23	20231010	200300	36364970	9780	9780	9780	9780	0
24	20231010	200200	36364970	9780	9780	9780	9780	0
25	20231010	200100	36364970	9780	9780	9780	9780	0
26	20231010	200000	36364970	9780	9780	9780	9780	0
27	20231010	195900	36364970	9780	9780	9780	9780	0
28	20231010	195800	36364970	9780	9780	9780	9780	0
29	20231010	195700	36364970	9780	9780	9780	9780	0
30	20231010	195600	36364970	9780	9780	9780	9780	0
31	20231010	195500	36364970	9780	9780	9780	9780	0
32	20231010	195400	36364970	9780	9780	9780	9780	6
33	20231010	195300	36364970	9780	9780	9780	9780	0
34	20231010	195200	36364970	9780	9780	9780	9780	0
35	20231010	195100	36364970	9780	9780	9780	9780	0
36	20231010	195000	36364970	9780	9780	9780	9780	0
37	20231010	194900	36364970	9780	9780	9780	9780	0
38	20231010	194800	36364970	9780	9780	9780	9780	0
39	20231010	194700	36364970	9780	9780	9780	9780	0
40	20231010	194600	36364970	9780	9780	9780	9780	0
41	20231010	194500	36364970	9780	9780	9780	9780	0
42	20231010	194400	36364970	9780	9780	9780	9780	0
43	20231010	194300	36364970	9780	9780	9780	9780	0
44	20231010	194200	36364970	9780	9780	9780	9780	0
45	20231010	194100	36364970	9780	9780	9780	9780	0
46	20231010	194000	36364970	9780	9780	9780	9780	0
47	20231010	193900	36364970	9780	9780	9780	9780	0
48	20231010	193800	36364970	9780	9780	9780	9780	0
49	20231010	193700	36364970	9780	9780	9780	9780	0
50	20231010	193600	36364970	9780	9780	9780	9780	0
51	20231010	193500	36364970	9780	9780	9780	9780	0
52	20231010	193400	36364970	9780	9780	9780	9780	0
53	20231010	193300	36364970	9780	9780	9780	9780	0
54	20231010	193200	36364970	9780	9780	9780	9780	0
55	20231010	193100	36364970	9780	9780	9780	9780	0
56	20231010	193000	36364970	9780	9780	9780	9780	0
57	20231010	192900	36364970	9780	9780	9780	9780	0
58	20231010	192800	36364970	9780	9780	9780	9780	0
59	20231010	192700	36364970	9780	9780	9780	9780	0
60	20231010	192600	36364970	9780	9780	9780	9780	0
61	20231010	192500	36364970	9780	9780	9780	9780	0
62	20231010	192400	36364970	9780	9780	9780	9780	6
63	20231010	192300	36364970	9780	9780	9780	9780	0
64	20231010	192200	36364970	9780	9780	9780	9780	0
65	20231010	192100	36364970	9780	9780	9780	9780	0
66	20231010	192000	36364970	9780	9780	9780	9780	0
67	20231010	191900	36364970	9780	9780	9780	9780	0
68	20231010	191800	36364970	9780	9780	9780	9780	0
69	20231010	191700	36364970	9780	9780	9780	9780	0
70	20231010	191600	36364970	9780	9780	9780	9780	0
71	20231010	191500	36364970	9780	9780	9780	9780	0
72	20231010	191400	36364970	9780	9780	9780	9780	0
73	20231010	191300	36364970	9780	9780	9780	9780	0
74	20231010	191200	36364970	9780	9780	9780	9780	0
75	20231010	191100	36364970	9780	9780	9780	9780	0
76	20231010	191000	36364970	9780	9780	9780	9780	0
77	20231010	190900	36364970	9780	9780	9780	9780	0
78	20231010	190800	36364970	9780	9780	9780	9780	0
79	20231010	190700	36364970	9780	9780	9780	9780	0
80	20231010	190600	36364970	9780	9780	9780	9780	0
81	20231010	190500	36364970	9780	9780	9780	9780	0
82	20231010	190400	36364970	9780	9780	9780	9780	0
83	20231010	190300	36364970	9780	9780	9780	9780	0
84	20231010	190200	36364970	9780	9780	9780	9780	0
85	20231010	190100	36364970	9780	9780	9780	9780	0
86	20231010	190000	36364970	9780	9780	9780	9780	0
87	20231010	185900	36364970	9780	9780	9780	9780	0
88	20231010	185800	36364970	9780	9780	9780	9780	0
89	20231010	185700	36364970	9780	9780	9780	9780	0
90	20231010	185600	36364970	9780	9780	9780	9780	0
91	20231010	185500	36364970	9780	9780	9780	9780	0
92	20231010	185400	36364970	9780	9780	9780	9780	6
93	20231010	185300	36364970	9780	9780	9780	9780	0
94	20231010	185200	36364970	9780	9780	9780	9780	0
95	20231010	185100	36364970	9780	9780	9780	9780	0
96	20231010	185000	36364970	9780	9780	9780	9780	0
97	20231010	184900	36364970	9780	9780	9780	9780	0
98	20231010	184800	36364970	9780	9780	9780	9780	0
99	20231010	184700	36364970	9780	9780	9780	9780	0
100	20231010	184600	36364970	9780	9780	9780	9780	0
101	20231010	184500	36364970	9780	9780	9780	9780	0
102	20231010	184400	36364970	9780	9780	9780	9780	0
103	20231010	184300	36364970	9780	9780	9780	9780	0
104	20231010	184200	36364970	9780	9780	9780	9780	0
105	20231010	184100	36364970	9780	9780	9780	9780	0
106	20231010	184000	36364970	9780	9780	9780	9780	0
107	20231010	183900	36364970	9780	9780	9780	9780	0
108	20231010	183800	36364970	9780	9780	9780	9780	0
109	20231010	183700	36364970	9780	9780	9780	9780	0
110	20231010	183600	36364970	9780	9780	9780	9780	0
111	20231010	183500	36364970	9780	9780	9780	9780	0
112	20231010	183400	36364970	9780	9780	9780	9780	0
113	20231010	183300	36364970	9780	9780	9780	9780	0
114	20231010	183200	36364970	9780	9780	9780	9780	0
115	20231010	183100	36364970	9780	9780	9780	9780	0
116	20231010	183000	36364970	9780	9780	9780	9780	0
117	20231010	182900	36364970	9780	9780	9780	9780	0
118	20231010	182800	36364970	9780	9780	9780	9780	0
119	20231010	182700	36364970	9780	9780	9780	9780	0
120	20231010	182600	36364970	9780	9780	9780	9780	0
121	20231010	182500	36364970	9780	9780	9780	9780	0
122	20231010	182400	36364970	9780	9780	9780	9780	6
123	20231010	182300	36364970	9780	9780	9780	9780	0
124	20231010	182200	36364970	9780	9780	9780	9780	0
125	20231010	182100	36364970	9780	9780	9780	9780	0
126	20231010	182000	36364970	9780	9780	9780	9780	0
127	20231010	181900	36364970	9780	9780	9780	9780	0
128	20231010	181800	36364970	9780	9780	9780	9780	0
129	20231010	181700	36364970	9780	9780	9780	9780	0
130	20231010	181600	36364970	9780	9780	9780	9780	0
131	20231010	181500	36364970	9780	9780	9780	9780	0
132	20231010	181400	36364970	9780	9780	9780	9780	0
133	20231010	181300	36364970	9780	9780	9780	9780	0
134	20231010	181200	36364970	9780	9780	9780	9780	0
135	20231010	181100	36364970	9780	9780	9780	9780	0
136	20231010	181000	36364970	9780	9780	9780	9780	0
137	20231010	180900	36364970	9780	9780	9780	9780	0
138	20231010	180800	36364970	9780	9780	9780	9780	0
139	20231010	180700	36364970	9780	9780	9780	9780	0
140	20231010	180600	36364970	9780	9780	9780	9780	0
141	20231010	180500	36364970	9780	9780	9780	9780	0
142	20231010	180400	36364970	9780	9780	9780	9780	0
143	20231010	180300	36364970	9780	9780	9780	9780	0
144	20231010	180200	36364970	9780	9780	9780	9780	0
145	20231010	180100	36364970	9780	9780	9780	9780	0
146	20231010	180000	36364970	9780	9780	9780	9780	0
147	20231010	175900	36364970	9780	9780	9780	9780	0
148	20231010	175800	36364970	9780	9780	9780	9780	0
149	20231010	175700	36364970	9780	9780	9780	9780	0
150	20231010	175600	36364970	9780	9780	9780	9780	0
151	20231010	175500	36364970	9780	9780	9780	9780	0
152	20231010	175400	36364970	9780	9780	9780	9780	6
153	20231010	175300	36364970	9780	9780	9780	9780	0
154	20231010	175200	36364970	9780	9780	9780	9780	0
155	20231010	175100	36364970	9780	9780	9780	9780	0
156	20231010	175000	36364970	9780	9780	9780	9780	0
157	20231010	174900	36364970	9780	9780	9780	9780	0
158	20231010	174800	36364970	9780	9780	9780	9780	0
159	20231010	174700	36364970	9780	9780	9780	9780	0
160	20231010	174600	36364970	9780	9780	9780	9780	0
161	20231010	174500	36364970	9780	9780	9780	9780	0
162	20231010	174400	36364970	9780	9780	9780	9780	0
163	20231010	174300	36364970	9780	9780	9780	9780	0
164	20231010	174200	36364970	9780	9780	9780	9780	0
165	20231010	174100	36364970	9780	9780	9780	9780	0
166	20231010	174000	36364970	9780	9780	9780	9780	0
167	20231010	173900	36364970	9780	9780	9780	9780	0
168	20231010	173800	36364970	9780	9780	9780	9780	0
169	20231010	173700	36364970	9780	9780	9780	9780	0
170	20231010	173600	36364970	9780	9780	9780	9780	0
171	20231010	173500	36364970	9780	9780	9780	9780	0
172	20231010	173400	36364970	9780	9780	9780	9780	0
173	20231010	173300	36364970	9780	9780	9780	9780	0
174	20231010	173200	36364970	9780	9780	9780	9780	0
175	20231010	173100	36364970	9780	9780	9780	9780	0
176	20231010	173000	36364970	9780	9780	9780	9780	0
177	20231010	172900	36364970	9780	9780	9780	9780	0
178	20231010	172800	36364970	9780	9780	9780	9780	0
179	20231010	172700	36364970	9780	9780	9780	9780	0
180	20231010	172600	36364970	9780	9780	9780	9780	0
181	20231010	172500	36364970	9780	9780	9780	9780	0
182	20231010	172400	36364970	9780	9780	9780	9780	6
183	20231010	172300	36364970	9780	9780	9780	9780	0
184	20231010	172200	36364970	9780	9780	9780	9780	0
185	20231010	172100	36364970	9780	9780	9780	9780	0
186	20231010	172000	36364970	9780	9780	9780	9780	0
187	20231010	171900	36364970	9780	9780	9780	9780	0
188	20231010	171800	36364970	9780	9780	9780	9780	0
189	20231010	171700	36364970	9780	9780	9780	9780	0
190	20231010	171600	36364970	9780	9780	9780	9780	0
191	20231010	171500	36364970	9780	9780	9780	9780	0
192	20231010	171400	36364970	9780	9780	9780	9780	0
193	20231010	171300	36364970	9780	9780	9780	9780	0
194	20231010	171200	36364970	9780	9780	9780	9780	0
195	20231010	171100	36364970	9780	9780	9780	9780	0
196	20231010	171000	36364970	9780	9780	9780	9780	0
197	20231010	170900	36364970	9780	9780	9780	9780	0
198	20231010	170800	36364970	9780	9780	9780	9780	0
199	20231010	170700	36364970	9780	9780	9780	9780	0
200	20231010	170600	36364970	9780	9780	9780	9780	0
201	20231010	170500	36364970	9780	9780	9780	9780	0
202	20231010	170400	36364970	9780	9780	9780	9780	0
203	20231010	170300	36364970	9780	9780	9780	9780	0
204	20231010	170200	36364970	9780	9780	9780	9780	0
205	20231010	170100	36364970	9780	9780	9780	9780	0
206	20231010	170000	36364970	9780	9780	9780	9780	0
207	20231010	165900	36364970	9780	9780	9780	9780	0
208	20231010	165800	36364970	9780	9780	9780	9780	0
209	20231010	165700	36364970	9780	9780	9780	9780	0
210	20231010	165600	36364970	9780	9780	9780	9780	0
211	20231010	165500	36364970	9780	9780	9780	9780	0
212	20231010	165400	36364970	9780	9780	9780	9780	6
213	20231010	165300	36364970	9780	9780	9780	9780	0
214	20231010	165200	36364970	9780	9780	9780	9780	0
215	20231010	165100	36364970	9780	9780	9780	9780	0
216	20231010	165000	36364970	9780	9780	9780	9780	0
217	20231010	164900	36364970	9780	9780	9780	9780	0
218	20231010	164800	36364970	9780	9780	9780	9780	0
219	20231010	164700	36364970	9780	9780	9780	9780	0
220	20231010	164600	36364970	9780	9780	9780	9780	0
221	20231010	164500	36364970	9780	9780	9780	9780	0
222	20231010	164400	36364970	9780	9780	9780	9780	0
223	20231010	164300	36364970	9780	9780	9780	9780	0
224	20231010	164200	36364970	9780	9780	9780	9780	0
225	20231010	164100	36364970	9780	9780	9780	9780	0
226	20231010	164000	36364970	9780	9780	9780	9780	0
227	20231010	163900	36364970	9780	9780	9780	9780	0
228	20231010	163800	36364970	9780	9780	9780	9780	0
229	20231010	163700	36364970	9780	9780	9780	9780	0
230	20231010	163600	36364970	9780	9780	9780	9780	0
231	20231010	163500	36364970	9780	9780	9780	9780	0
232	20231010	163400	36364970	9780	9780	9780	9780	0
233	20231010	163300	36364970	9780	9780	9780	9780	0
234	20231010	163200	36364970	9780	9780	9780	9780	0
235	20231010	163100	36364970	9780	9780	9780	9780	0
236	20231010	163000	36364970	9780	9780	9780	9780	0
237	20231010	162900	36364970	9780	9780	9780	9780	0
238	20231010	162800	36364970	9780	9780	9780	9780	0
239	20231010	162700	36364970	9780	9780	9780	9780	0
240	20231010	162600	36364970	9780	9780	9780	9780	0
241	20231010	162500	36364970	9780	9780	9780	9780	0
242	20231010	162400	36364970	9780	9780	9780	9780	6
243	20231010	162300	36364970	9780	9780	9780	9780	0
244	20231010	162200	36364970	9780	9780	9780	9780	0
245	20231010	162100	36364970	9780	9780	9780	9780	0
246	20231010	162000	36364970	9780	9780	9780	9780	0
247	20231010	161900	36364970	9780	9780	9780	9780	0
248	20231010	161800	36364970	9780	9780	9780	9780	0
249	20231010	161700	36364970	9780	9780	9780	9780	0
250	20231010	161600	36364970	9780	9780	9780	9780	0
251	20231010	161500	36364970	9780	9780	9780	9780	0
252	20231010	161400	36364970	9780	9780	9780	9780	0
253	20231010	161300	36364970	9780	9780	9780	9780	0
254	20231010	161200	36364970	9780	9780	9780	9780	0
255	20231010	161100	36364970	9780	9780	9780	9780	0
256	20231010	161000	36364970	9780	9780	9780	9780	0
257	20231010	160900	36364970	9780	9780	9780	9780	0
258	20231010	160800	36364970	9780	9780	9780	9780	0
259	20231010	160700	36364970	9780	9780	9780	9780	0
260	20231010	160600	36364970	9780	9780	9780	9780	0
261	20231010	160500	36364970	9780	9780	9780	9780	0
262	20231010	160400	36364970	9780	9780	9780	9780	0
263	20231010	160300	36364970	9780	9780	9780	9780	0
264	20231010	160200	36364970	9780	9780	9780	9780	0
265	20231010	160100	36364970	9780	9780	9780	9780	0
266	20231010	160000	36364970	9780	9780	9780	9780	0
267	20231010	155900	36364970	9780	9780	9780	9780	0
268	20231010	155800	36364970	9780	9780	9780	9780	0
269	20231010	155700	36364970	9780	9780	9780	9780	0
270	20231010	155600	36364970	9780	9780	9780	9780	0
271	20231010	155500	36364970	9780	9780	9780	9780	0
272	20231010	155400	36364970	9780	9780	9780	9780	6
273	20231010	155300	36364970	9780	9780	9780	9780	0
274	20231010	155200	36364970	9780	9780	9780	9780	0
275	20231010	155100	36364970	9780	9780	9780	9780	0
276	20231010	155000	36364970	9780	9780	9780	9780	0
277	20231010	154900	36364970	9780	9780	9780	9780	0
278	20231010	154800	36364970	9780	9780	9780	9780	0
279	20231010	154700	36364970	9780	9780	9780	9780	0
280	20231010	154600	36364970	9780	9780	9780	9780	0
281	20231010	154500	36364970	9780	9780	9780	9780	0
282	20231010	154400	36364970	9780	9780	9780	9780	0
283	20231010	154300	36364970	9780	9780	9780	9780	0
284	20231010	154200	36364970	9780	9780	9780	9780	0
285	20231010	154100	36364970	9780	9780	9780	9780	0
286	20231010	154000	36364970	9780	9780	9780	9780	0
287	20231010	153900	36364970	9780	9780	9780	9780	0
288	20231010	153800	36364970	9780	9780	9780	9780	0
289	20231010	153700	36364970	9780	9780	9780	9780	0
290	20231010	153600	36364970	9780	9780	9780	9780	0
291	20231010	153500	36364970	9780	9780	9780	9780	0
292	20231010	153400	36364970	9780	9780	9780	9780	0
293	20231010	153300	36364970	9780	9780	9780	9780	0
294	20231010	153200	36364970	9780	9780	9780	9780	0
295	20231010	153100	36364970	9780	9780	9780	9780	0
296	20231010	153000	36364970	9780	9780	9780	9780	6
297	20231010	152900	36306290	9730	9730	9730	9730	0
298	20231010	152800	36306290	9730	9730	9730	9730	0
299	20231010	152700	36306290	9730	9730	9730	9730	0
300	20231010	152600	36306290	9730	9730	9730	9730	0
301	20231010	152500	36306290	9730	9730	9730	9730	0
302	20231010	152400	36306290	9730	9730	9730	9730	0
303	20231010	152300	36306290	9730	9730	9730	9730	0
304	20231010	152200	36306290	9730	9730	9730	9730	0
305	20231010	152100	36306290	9730	9730	9730	9730	0
306	20231010	152000	36306290	9730	9730	9730	9730	0
307	20231010	151900	36306290	9730	9730	9730	9730	0
308	20231010	151800	36306290	9730	9730	9730	9730	0
309	20231010	151700	36306290	9730	9730	9730	9730	5
310	20231010	151600	36257640	9730	9740	9740	9730	9
311	20231010	151500	36169990	9730	9740	9740	9730	10
312	20231010	151400	36072670	9740	9740	9740	9740	14
313	20231010	151300	35936310	9740	9740	9740	9740	10
314	20231010	151200	35838910	9740	9740	9740	9740	40
315	20231010	151100	35449310	9740	9740	9740	9740	15
316	20231010	151000	35303210	9740	9740	9740	9740	9
317	20231010	150900	35215550	9740	9740	9740	9740	15
318	20231010	150800	35069450	9780	9740	9780	9740	12
319	20231010	150700	34952530	9740	9740	9740	9740	10
320	20231010	150600	34855130	9740	9740	9740	9740	14
321	20231010	150500	34718770	9740	9740	9740	9740	202
322	20231010	150400	32751290	9740	9740	9740	9740	15
323	20231010	150300	32605190	9740	9750	9750	9740	19
324	20231010	150200	32420080	9750	9750	9750	9750	9
325	20231010	150100	32332330	9760	9770	9770	9760	23
326	20231010	150000	32107720	9770	9780	9780	9770	6
327	20231010	145900	32049090	9780	9780	9780	9780	1
328	20231010	145800	32039310	9770	9770	9770	9770	0
329	20231010	145700	32039310	9770	9770	9770	9770	0
330	20231010	145600	32039310	9770	9770	9770	9770	0
331	20231010	145500	32039310	9770	9770	9770	9770	557
332	20231010	145400	26597420	9770	9770	9770	9770	0
333	20231010	145300	26597420	9770	9770	9770	9770	0
334	20231010	145200	26597420	9770	9770	9770	9770	0
335	20231010	145100	26597420	9770	9770	9770	9770	0
336	20231010	145000	26597420	9770	9770	9770	9770	0
337	20231010	144900	26597420	9770	9770	9770	9770	0
338	20231010	144800	26597420	9770	9770	9770	9770	1
339	20231010	144700	26587650	9780	9780	9780	9780	0
340	20231010	144600	26587650	9780	9780	9780	9780	0
341	20231010	144500	26587650	9780	9780	9780	9780	0
342	20231010	144400	26587650	9780	9780	9780	9780	0
343	20231010	144300	26587650	9780	9780	9780	9780	9
344	20231010	144200	26499630	9780	9780	9780	9780	1
345	20231010	144100	26489850	9740	9740	9740	9740	0
346	20231010	144000	26489850	9740	9740	9740	9740	0
347	20231010	143900	26489850	9740	9740	9740	9740	0
348	20231010	143800	26489850	9740	9740	9740	9740	0
349	20231010	143700	26489850	9740	9740	9740	9740	0
350	20231010	143600	26489850	9740	9740	9740	9740	0
351	20231010	143500	26489850	9740	9740	9740	9740	0
352	20231010	143400	26489850	9740	9740	9740	9740	5
353	20231010	143300	26441150	9730	9790	9790	9730	401
354	20231010	143200	22533860	9770	9770	9770	9770	0
355	20231010	143100	22533860	9770	9770	9770	9770	0
356	20231010	143000	22533860	9770	9770	9770	9770	0
357	20231010	142900	22533860	9770	9770	9770	9770	0
358	20231010	142800	22533860	9770	9770	9770	9770	0
359	20231010	142700	22533860	9770	9770	9770	9770	0
360	20231010	142600	22533860	9770	9780	9780	9770	25
361	20231010	142500	22289510	9790	9790	9790	9790	0
362	20231010	142400	22289510	9790	9790	9790	9790	0
363	20231010	142300	22289510	9790	9790	9790	9790	0
364	20231010	142200	22289510	9790	9790	9790	9790	0
365	20231010	142100	22289510	9790	9790	9790	9790	0
366	20231010	142000	22289510	9790	9790	9790	9790	0
367	20231010	141900	22289510	9790	9790	9790	9790	0
368	20231010	141800	22289510	9790	9790	9790	9790	0
369	20231010	141700	22289510	9790	9790	9790	9780	50
370	20231010	141600	21800110	9780	9780	9780	9780	0
371	20231010	141500	21800110	9780	9780	9780	9780	17
372	20231010	141400	21633850	9780	9780	9780	9780	0
373	20231010	141300	21633850	9780	9780	9780	9780	16
374	20231010	141200	21477370	9780	9780	9780	9780	50
375	20231010	141100	20988370	9760	9770	9770	9760	143
376	20231010	141000	19592020	9770	9770	9770	9770	2
377	20231010	140900	19572480	9780	9780	9780	9780	0
378	20231010	140800	19572480	9780	9780	9780	9780	2
379	20231010	140700	19552920	9780	9780	9780	9780	0
380	20231010	140600	19552920	9780	9780	9780	9780	0
381	20231010	140500	19552920	9780	9780	9780	9780	1
382	20231010	140400	19543140	9780	9780	9780	9780	1
383	20231010	140300	19533360	9780	9780	9780	9780	0
384	20231010	140200	19533360	9780	9780	9780	9780	0
385	20231010	140100	19533360	9780	9780	9780	9780	60
386	20231010	140000	18946560	9790	9790	9790	9790	0
387	20231010	135900	18946560	9790	9790	9790	9790	0
388	20231010	135800	18946560	9790	9790	9790	9790	3
389	20231010	135700	18917190	9780	9780	9780	9780	0
390	20231010	135600	18917190	9780	9780	9780	9780	0
391	20231010	135500	18917190	9780	9780	9780	9780	0
392	20231010	135400	18917190	9780	9780	9780	9780	0
393	20231010	135300	18917190	9780	9780	9780	9780	0
394	20231010	135200	18917190	9780	9780	9780	9780	0
395	20231010	135100	18917190	9780	9780	9780	9780	0
396	20231010	135000	18917190	9780	9780	9780	9780	0
397	20231010	134900	18917190	9780	9780	9780	9780	1
398	20231010	134800	18907410	9780	9780	9780	9780	0
399	20231010	134700	18907410	9780	9780	9780	9780	10
400	20231010	134600	18809610	9790	9790	9790	9790	3
401	20231010	134500	18780240	9790	9790	9790	9790	0
402	20231010	134400	18780240	9790	9790	9790	9790	0
403	20231010	134300	18780240	9790	9790	9790	9790	0
404	20231010	134200	18780240	9790	9790	9790	9790	0
405	20231010	134100	18780240	9790	9790	9790	9790	0
406	20231010	134000	18780240	9790	9790	9790	9790	0
407	20231010	133900	18780240	9790	9790	9790	9790	5
408	20231010	133800	18731290	9790	9790	9790	9790	0
409	20231010	133700	18731290	9790	9790	9790	9790	5
410	20231010	133600	18682340	9790	9790	9790	9790	0
411	20231010	133500	18682340	9790	9790	9790	9790	0
412	20231010	133400	18682340	9790	9790	9790	9790	29
413	20231010	133300	18398430	9790	9790	9790	9790	0
414	20231010	133200	18398430	9790	9790	9790	9790	0
415	20231010	133100	18398430	9790	9790	9790	9790	0
416	20231010	133000	18398430	9790	9790	9790	9790	0
417	20231010	132900	18398430	9790	9790	9790	9790	0
418	20231010	132800	18398430	9790	9790	9790	9790	0
419	20231010	132700	18398430	9790	9790	9790	9790	10
420	20231010	132600	18300530	9790	9790	9790	9790	0
421	20231010	132500	18300530	9790	9790	9790	9790	0
422	20231010	132400	18300530	9790	9790	9790	9790	0
423	20231010	132300	18300530	9790	9790	9790	9790	0
424	20231010	132200	18300530	9790	9790	9790	9790	0
425	20231010	132100	18300530	9790	9790	9790	9790	0
426	20231010	132000	18300530	9790	9790	9790	9790	0
427	20231010	131900	18300530	9790	9790	9790	9790	4
428	20231010	131800	18261370	9790	9790	9790	9790	1
429	20231010	131700	18251580	9790	9790	9790	9790	0
430	20231010	131600	18251580	9790	9790	9790	9790	1
431	20231010	131500	18241790	9790	9790	9790	9790	0
432	20231010	131400	18241790	9790	9790	9790	9790	0
433	20231010	131300	18241790	9790	9790	9790	9790	0
434	20231010	131200	18241790	9790	9790	9790	9790	0
435	20231010	131100	18241790	9790	9790	9790	9790	0
436	20231010	131000	18241790	9790	9790	9790	9790	20
437	20231010	130900	18045990	9790	9790	9790	9790	0
438	20231010	130800	18045990	9790	9790	9790	9790	0
439	20231010	130700	18045990	9790	9790	9790	9790	0
440	20231010	130600	18045990	9790	9790	9790	9790	0
441	20231010	130500	18045990	9790	9790	9790	9790	0
442	20231010	130400	18045990	9790	9790	9790	9790	0
443	20231010	130300	18045990	9790	9790	9790	9790	0
444	20231010	130200	18045990	9790	9790	9790	9790	0
445	20231010	130100	18045990	9790	9790	9790	9790	6
446	20231010	130000	17987250	9790	9790	9790	9790	0
447	20231010	125900	17987250	9790	9790	9790	9790	0
448	20231010	125800	17987250	9790	9790	9790	9790	0
449	20231010	125700	17987250	9790	9790	9790	9790	0
450	20231010	125600	17987250	9790	9790	9790	9790	0
451	20231010	125500	17987250	9790	9790	9790	9790	2
452	20231010	125400	17967670	9760	9760	9760	9760	0
453	20231010	125300	17967670	9760	9760	9760	9760	0
454	20231010	125200	17967670	9760	9770	9770	9760	200
455	20231010	125100	16014290	9770	9780	9780	9770	18
456	20231010	125000	15838310	9790	9790	9790	9790	1
457	20231010	124900	15828520	9790	9790	9790	9790	0
458	20231010	124800	15828520	9790	9790	9790	9790	0
459	20231010	124700	15828520	9790	9790	9790	9790	1
460	20231010	124600	15818730	9790	9790	9790	9790	21
461	20231010	124500	15613140	9790	9790	9790	9790	0
462	20231010	124400	15613140	9790	9790	9790	9790	0
463	20231010	124300	15613140	9790	9790	9790	9790	0
464	20231010	124200	15613140	9790	9790	9790	9790	0
465	20231010	124100	15613140	9790	9790	9790	9790	0
466	20231010	124000	15613140	9790	9790	9790	9790	0
467	20231010	123900	15613140	9790	9790	9790	9780	11
468	20231010	123800	15505460	9780	9780	9780	9780	0
469	20231010	123700	15505460	9780	9780	9780	9780	0
470	20231010	123600	15505460	9780	9780	9780	9780	9
471	20231010	123500	15417440	9780	9780	9780	9780	0
472	20231010	123400	15417440	9780	9780	9780	9780	0
473	20231010	123300	15417440	9780	9780	9780	9780	10
474	20231010	123200	15319640	9780	9780	9780	9780	0
475	20231010	123100	15319640	9780	9780	9780	9780	0
476	20231010	123000	15319640	9780	9780	9780	9780	0
477	20231010	122900	15319640	9780	9780	9780	9780	0
478	20231010	122800	15319640	9780	9780	9780	9780	0
479	20231010	122700	15319640	9780	9780	9780	9780	91
480	20231010	122600	14429660	9790	9790	9790	9790	0
481	20231010	122500	14429660	9790	9790	9790	9790	0
482	20231010	122400	14429660	9790	9790	9790	9790	0
483	20231010	122300	14429660	9790	9790	9790	9790	0
484	20231010	122200	14429660	9790	9790	9790	9790	0
485	20231010	122100	14429660	9790	9790	9790	9790	0
486	20231010	122000	14429660	9790	9790	9790	9790	0
487	20231010	121900	14429660	9790	9790	9790	9790	11
488	20231010	121800	14321970	9790	9790	9790	9790	0
489	20231010	121700	14321970	9790	9790	9790	9790	2
490	20231010	121600	14302390	9790	9790	9790	9790	0
491	20231010	121500	14302390	9790	9790	9790	9790	0
492	20231010	121400	14302390	9790	9790	9790	9790	0
493	20231010	121300	14302390	9790	9790	9790	9790	0
494	20231010	121200	14302390	9790	9790	9790	9790	0
495	20231010	121100	14302390	9790	9790	9790	9790	0
496	20231010	121000	14302390	9790	9790	9790	9790	0
497	20231010	120900	14302390	9790	9790	9790	9790	2
498	20231010	120800	14282810	9790	9790	9790	9790	4
499	20231010	120700	14243650	9790	9790	9790	9790	0
500	20231010	120600	14243650	9790	9790	9790	9790	51
501	20231010	120500	13744360	9780	9780	9780	9780	0
502	20231010	120400	13744360	9780	9780	9780	9780	0
503	20231010	120300	13744360	9780	9780	9780	9780	1
504	20231010	120200	13734580	9780	9780	9780	9780	0
505	20231010	120100	13734580	9780	9780	9780	9780	0
506	20231010	120000	13734580	9780	9780	9780	9780	19
507	20231010	115900	13548760	9780	9780	9780	9780	5
508	20231010	115800	13499860	9780	9780	9780	9780	0
509	20231010	115700	13499860	9780	9780	9780	9780	42
510	20231010	115600	13089100	9780	9780	9780	9780	10
511	20231010	115500	12991300	9780	9780	9780	9780	0
512	20231010	115400	12991300	9780	9780	9780	9780	0
513	20231010	115300	12991300	9780	9780	9780	9780	1
514	20231010	115200	12981520	9780	9780	9780	9780	0
515	20231010	115100	12981520	9780	9780	9780	9780	0
516	20231010	115000	12981520	9780	9780	9780	9780	0
517	20231010	114900	12981520	9780	9780	9780	9780	0
518	20231010	114800	12981520	9780	9780	9780	9780	0
519	20231010	114700	12981520	9780	9780	9780	9780	0
520	20231010	114600	12981520	9780	9780	9780	9780	1
521	20231010	114500	12971740	9780	9780	9780	9780	0
522	20231010	114400	12971740	9780	9780	9780	9780	1
523	20231010	114300	12961960	9780	9780	9780	9780	0
524	20231010	114200	12961960	9780	9780	9780	9780	1
525	20231010	114100	12952180	9780	9780	9780	9780	1
526	20231010	114000	12942400	9780	9780	9780	9780	0
527	20231010	113900	12942400	9780	9780	9780	9780	51
528	20231010	113800	12443620	9780	9780	9780	9780	0
529	20231010	113700	12443620	9780	9780	9780	9780	0
530	20231010	113600	12443620	9780	9780	9780	9780	0
531	20231010	113500	12443620	9780	9780	9780	9780	1
532	20231010	113400	12433840	9780	9780	9780	9780	1
533	20231010	113300	12424060	9780	9780	9780	9780	0
534	20231010	113200	12424060	9780	9780	9780	9780	0
535	20231010	113100	12424060	9780	9780	9780	9780	0
536	20231010	113000	12424060	9780	9780	9780	9780	187
537	20231010	112900	10595200	9790	9790	9790	9790	0
538	20231010	112800	10595200	9790	9790	9790	9790	0
539	20231010	112700	10595200	9790	9790	9790	9790	0
540	20231010	112600	10595200	9790	9790	9790	9790	0
541	20231010	112500	10595200	9790	9790	9790	9790	0
542	20231010	112400	10595200	9790	9790	9790	9790	0
543	20231010	112300	10595200	9790	9790	9790	9790	5
544	20231010	112200	10546250	9790	9790	9790	9790	0
545	20231010	112100	10546250	9790	9790	9790	9790	0
546	20231010	112000	10546250	9790	9790	9790	9790	1
547	20231010	111900	10536460	9780	9780	9780	9780	0
548	20231010	111800	10536460	9780	9780	9780	9780	1
549	20231010	111700	10526680	9790	9790	9790	9790	4
550	20231010	111600	10487520	9780	9780	9780	9780	0
551	20231010	111500	10487520	9780	9780	9780	9780	0
552	20231010	111400	10487520	9780	9790	9790	9780	11
553	20231010	111300	10379840	9790	9790	9790	9790	0
554	20231010	111200	10379840	9790	9790	9790	9790	0
555	20231010	111100	10379840	9790	9790	9790	9790	0
556	20231010	111000	10379840	9790	9790	9790	9790	1
557	20231010	110900	10370050	9790	9790	9790	9790	1
558	20231010	110800	10360260	9790	9790	9790	9790	10
559	20231010	110700	10262360	9790	9790	9790	9790	0
560	20231010	110600	10262360	9790	9790	9790	9790	0
561	20231010	110500	10262360	9790	9790	9790	9790	0
562	20231010	110400	10262360	9790	9790	9790	9790	20
563	20231010	110300	10066560	9790	9780	9790	9780	5
564	20231010	110200	10017630	9790	9790	9790	9790	0
565	20231010	110100	10017630	9790	9790	9790	9790	5
566	20231010	110000	9968680	9790	9790	9790	9790	0
567	20231010	105900	9968680	9790	9790	9790	9790	0
568	20231010	105800	9968680	9790	9790	9790	9790	1
569	20231010	105700	9958890	9790	9790	9790	9790	0
570	20231010	105600	9958890	9790	9790	9790	9790	0
571	20231010	105500	9958890	9790	9800	9800	9790	491
572	20231010	105400	5150340	9810	9810	9810	9810	0
573	20231010	105300	5150340	9810	9810	9810	9810	0
574	20231010	105200	5150340	9810	9810	9810	9810	0
575	20231010	105100	5150340	9810	9810	9810	9810	0
576	20231010	105000	5150340	9810	9810	9810	9810	0
577	20231010	104900	5150340	9810	9810	9810	9810	0
578	20231010	104800	5150340	9810	9810	9810	9810	0
579	20231010	104700	5150340	9810	9810	9810	9810	0
580	20231010	104600	5150340	9810	9810	9810	9810	0
581	20231010	104500	5150340	9810	9810	9810	9810	0
582	20231010	104400	5150340	9810	9810	9810	9810	0
583	20231010	104300	5150340	9810	9810	9810	9810	0
584	20231010	104200	5150340	9810	9810	9810	9810	0
585	20231010	104100	5150340	9810	9810	9810	9810	0
586	20231010	104000	5150340	9810	9810	9810	9810	0
587	20231010	103900	5150340	9810	9810	9810	9810	0
588	20231010	103800	5150340	9810	9810	9810	9810	1
589	20231010	103700	5140530	9820	9820	9820	9820	0
590	20231010	103600	5140530	9820	9820	9820	9820	0
591	20231010	103500	5140530	9820	9820	9820	9820	0
592	20231010	103400	5140530	9820	9820	9820	9820	0
593	20231010	103300	5140530	9820	9820	9820	9820	0
594	20231010	103200	5140530	9820	9820	9820	9820	0
595	20231010	103100	5140530	9820	9820	9820	9820	0
596	20231010	103000	5140530	9820	9820	9820	9820	0
597	20231010	102900	5140530	9820	9820	9820	9820	0
598	20231010	102800	5140530	9820	9820	9820	9820	0
599	20231010	102700	5140530	9820	9810	9820	9800	40
600	20231010	102600	4747940	9820	9820	9820	9820	0
601	20231010	102500	4747940	9820	9820	9820	9820	0
602	20231010	102400	4747940	9820	9820	9820	9820	0
603	20231010	102300	4747940	9820	9820	9820	9820	0
604	20231010	102200	4747940	9820	9820	9820	9820	0
605	20231010	102100	4747940	9820	9820	9820	9820	10
606	20231010	102000	4649740	9820	9820	9820	9820	0
607	20231010	101900	4649740	9820	9820	9820	9820	0
608	20231010	101800	4649740	9820	9820	9820	9820	0
609	20231010	101700	4649740	9820	9820	9820	9820	0
610	20231010	101600	4649740	9820	9820	9820	9820	0
611	20231010	101500	4649740	9820	9820	9820	9820	0
612	20231010	101400	4649740	9820	9820	9820	9820	0
613	20231010	101300	4649740	9820	9820	9820	9820	0
614	20231010	101200	4649740	9820	9820	9820	9820	0
615	20231010	101100	4649740	9820	9820	9820	9820	1
616	20231010	101000	4639920	9800	9800	9800	9800	0
617	20231010	100900	4639920	9800	9800	9800	9800	0
618	20231010	100800	4639920	9800	9800	9800	9800	0
619	20231010	100700	4639920	9800	9800	9800	9800	0
620	20231010	100600	4639920	9800	9800	9800	9800	0
621	20231010	100500	4639920	9800	9800	9800	9800	0
622	20231010	100400	4639920	9800	9810	9810	9800	161
623	20231010	100300	3062070	9810	9810	9810	9810	1
624	20231010	100200	3052260	9810	9810	9810	9810	50
625	20231010	100100	2561760	9810	9810	9810	9810	1
626	20231010	100000	2551950	9810	9810	9810	9810	1
627	20231010	095900	2542140	9810	9810	9810	9810	0
628	20231010	095800	2542140	9810	9810	9810	9810	5
629	20231010	095700	2493090	9810	9810	9810	9810	1
630	20231010	095600	2483280	9810	9810	9810	9810	11
631	20231010	095500	2375370	9810	9810	9810	9810	0
632	20231010	095400	2375370	9810	9810	9810	9810	30
633	20231010	095300	2081070	9810	9810	9810	9810	0
634	20231010	095200	2081070	9810	9810	9810	9810	0
635	20231010	095100	2081070	9810	9810	9810	9810	0
636	20231010	095000	2081070	9810	9810	9810	9810	10
637	20231010	094900	1982970	9810	9810	9810	9810	1
638	20231010	094800	1973160	9810	9810	9810	9810	0
639	20231010	094700	1973160	9810	9810	9810	9810	0
640	20231010	094600	1973160	9810	9820	9820	9810	19
641	20231010	094500	1786720	9820	9820	9820	9820	1
642	20231010	094400	1776900	9820	9820	9820	9820	0
643	20231010	094300	1776900	9820	9820	9820	9820	1
644	20231010	094200	1767080	9820	9820	9820	9820	1
645	20231010	094100	1757260	9820	9820	9820	9820	0
646	20231010	094000	1757260	9820	9820	9820	9820	0
647	20231010	093900	1757260	9820	9820	9820	9820	0
648	20231010	093800	1757260	9820	9820	9820	9820	20
649	20231010	093700	1560860	9820	9820	9820	9820	0
650	20231010	093600	1560860	9820	9820	9820	9820	5
651	20231010	093500	1511760	9820	9820	9820	9820	8
652	20231010	093400	1433200	9820	9820	9820	9820	4
653	20231010	093300	1393920	9820	9820	9820	9820	4
654	20231010	093200	1354640	9820	9820	9820	9820	5
655	20231010	093100	1305540	9820	9820	9820	9820	5
656	20231010	093000	1256440	9820	9820	9820	9820	3
657	20231010	092900	1226980	9820	9820	9820	9820	0
658	20231010	092800	1226980	9820	9820	9820	9820	3
659	20231010	092700	1197520	9820	9820	9820	9820	0
660	20231010	092600	1197520	9820	9820	9820	9820	16
661	20231010	092500	1040400	9830	9830	9830	9830	0
662	20231010	092400	1040400	9830	9830	9830	9830	0
663	20231010	092300	1040400	9830	9830	9830	9830	0
664	20231010	092200	1040400	9830	9830	9830	9830	0
665	20231010	092100	1040400	9830	9830	9830	9830	0
666	20231010	092000	1040400	9830	9830	9830	9830	0
667	20231010	091900	1040400	9830	9830	9830	9830	0
668	20231010	091800	1040400	9830	9830	9830	9830	0
669	20231010	091700	1040400	9830	9830	9830	9830	0
670	20231010	091600	1040400	9830	9830	9830	9830	0
671	20231010	091500	1040400	9830	9830	9830	9830	0
672	20231010	091400	1040400	9830	9830	9830	9830	51
673	20231010	091300	539070	9830	9830	9830	9830	0
674	20231010	091200	539070	9830	9830	9830	9830	0
675	20231010	091100	539070	9830	9830	9830	9830	0
676	20231010	091000	539070	9830	9830	9830	9830	0
677	20231010	090900	539070	9830	9830	9830	9830	2
678	20231010	090800	519410	9830	9830	9830	9830	0
679	20231010	090700	519410	9830	9830	9830	9830	0
680	20231010	090600	519410	9830	9830	9830	9830	0
681	20231010	090500	519410	9830	9830	9830	9830	10
682	20231010	090400	421110	9860	9860	9860	9860	0
683	20231010	090300	421110	9860	9860	9860	9860	1
684	20231010	090200	411250	9860	9860	9860	9860	0
685	20231010	090100	411250	9860	9860	9860	9860	1
686	20231010	090000	401390	9790	9790	9790	9790	41