KissMeData/038070/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	191300	267176850	9020	9020	9020	9020	283
3	20231012	191200	267176850	9020	9020	9020	9020	0
4	20231012	191100	267176850	9020	9020	9020	9020	0
5	20231012	191000	267176850	9020	9020	9020	9020	0
6	20231012	190900	267176850	9020	9020	9020	9020	0
7	20231012	190800	267176850	9020	9020	9020	9020	0
8	20231012	190700	267176850	9020	9020	9020	9020	0
9	20231012	190600	267176850	9020	9020	9020	9020	0
10	20231012	190500	267176850	9020	9020	9020	9020	0
11	20231012	190400	267176850	9020	9020	9020	9020	0
12	20231012	190300	267176850	9020	9020	9020	9020	0
13	20231012	190200	267176850	9020	9020	9020	9020	0
14	20231012	190100	267176850	9020	9020	9020	9020	0
15	20231012	190000	267176850	9020	9020	9020	9020	0
16	20231012	185900	267176850	9020	9020	9020	9020	0
17	20231012	185800	267176850	9020	9020	9020	9020	0
18	20231012	185700	267176850	9020	9020	9020	9020	0
19	20231012	185600	267176850	9020	9020	9020	9020	0
20	20231012	185500	267176850	9020	9020	9020	9020	0
21	20231012	185400	267176850	9020	9020	9020	9020	0
22	20231012	185300	267176850	9020	9020	9020	9020	0
23	20231012	185200	267176850	9020	9020	9020	9020	0
24	20231012	185100	267176850	9020	9020	9020	9020	0
25	20231012	185000	267176850	9020	9020	9020	9020	0
26	20231012	184900	267176850	9020	9020	9020	9020	0
27	20231012	184800	267176850	9020	9020	9020	9020	0
28	20231012	184700	267176850	9020	9020	9020	9020	0
29	20231012	184600	267176850	9020	9020	9020	9020	0
30	20231012	184500	267176850	9020	9020	9020	9020	0
31	20231012	184400	267176850	9020	9020	9020	9020	0
32	20231012	184300	267176850	9020	9020	9020	9020	283
33	20231012	184200	267176850	9020	9020	9020	9020	0
34	20231012	184100	267176850	9020	9020	9020	9020	0
35	20231012	184000	267176850	9020	9020	9020	9020	0
36	20231012	183900	267176850	9020	9020	9020	9020	0
37	20231012	183800	267176850	9020	9020	9020	9020	0
38	20231012	183700	267176850	9020	9020	9020	9020	0
39	20231012	183600	267176850	9020	9020	9020	9020	0
40	20231012	183500	267176850	9020	9020	9020	9020	0
41	20231012	183400	267176850	9020	9020	9020	9020	0
42	20231012	183300	267176850	9020	9020	9020	9020	0
43	20231012	183200	267176850	9020	9020	9020	9020	0
44	20231012	183100	267176850	9020	9020	9020	9020	0
45	20231012	183000	267176850	9020	9020	9020	9020	0
46	20231012	182900	267176850	9020	9020	9020	9020	0
47	20231012	182800	267176850	9020	9020	9020	9020	0
48	20231012	182700	267176850	9020	9020	9020	9020	0
49	20231012	182600	267176850	9020	9020	9020	9020	0
50	20231012	182500	267176850	9020	9020	9020	9020	0
51	20231012	182400	267176850	9020	9020	9020	9020	0
52	20231012	182300	267176850	9020	9020	9020	9020	0
53	20231012	182200	267176850	9020	9020	9020	9020	0
54	20231012	182100	267176850	9020	9020	9020	9020	0
55	20231012	182000	267176850	9020	9020	9020	9020	0
56	20231012	181900	267176850	9020	9020	9020	9020	0
57	20231012	181800	267176850	9020	9020	9020	9020	0
58	20231012	181700	267176850	9020	9020	9020	9020	0
59	20231012	181600	267176850	9020	9020	9020	9020	0
60	20231012	181500	267176850	9020	9020	9020	9020	0
61	20231012	181400	267176850	9020	9020	9020	9020	0
62	20231012	181300	267176850	9020	9020	9020	9020	283
63	20231012	181200	267176850	9020	9020	9020	9020	0
64	20231012	181100	267176850	9020	9020	9020	9020	0
65	20231012	181000	267176850	9020	9020	9020	9020	0
66	20231012	180900	267176850	9020	9020	9020	9020	0
67	20231012	180800	267176850	9020	9020	9020	9020	0
68	20231012	180700	267176850	9020	9020	9020	9020	0
69	20231012	180600	267176850	9020	9020	9020	9020	0
70	20231012	180500	267176850	9020	9020	9020	9020	0
71	20231012	180400	267176850	9020	9020	9020	9020	0
72	20231012	180300	267176850	9020	9020	9020	9020	0
73	20231012	180200	267176850	9020	9020	9020	9020	0
74	20231012	180100	267176850	9020	9020	9020	9020	0
75	20231012	180000	267176850	9020	9020	9020	9020	0
76	20231012	175900	267176850	9020	9020	9020	9020	0
77	20231012	175800	267176850	9020	9020	9020	9020	0
78	20231012	175700	267176850	9020	9020	9020	9020	0
79	20231012	175600	267176850	9020	9020	9020	9020	0
80	20231012	175500	267176850	9020	9020	9020	9020	0
81	20231012	175400	267176850	9020	9020	9020	9020	0
82	20231012	175300	267176850	9020	9020	9020	9020	0
83	20231012	175200	267176850	9020	9020	9020	9020	0
84	20231012	175100	267176850	9020	9020	9020	9020	0
85	20231012	175000	267176850	9020	9020	9020	9020	0
86	20231012	174900	267176850	9020	9020	9020	9020	0
87	20231012	174800	267176850	9020	9020	9020	9020	0
88	20231012	174700	267176850	9020	9020	9020	9020	0
89	20231012	174600	267176850	9020	9020	9020	9020	0
90	20231012	174500	267176850	9020	9020	9020	9020	0
91	20231012	174400	267176850	9020	9020	9020	9020	0
92	20231012	174300	267176850	9020	9020	9020	9020	283
93	20231012	174200	267176850	9020	9020	9020	9020	0
94	20231012	174100	267176850	9020	9020	9020	9020	0
95	20231012	174000	267176850	9020	9020	9020	9020	0
96	20231012	173900	267176850	9020	9020	9020	9020	0
97	20231012	173800	267176850	9020	9020	9020	9020	0
98	20231012	173700	267176850	9020	9020	9020	9020	0
99	20231012	173600	267176850	9020	9020	9020	9020	0
100	20231012	173500	267176850	9020	9020	9020	9020	0
101	20231012	173400	267176850	9020	9020	9020	9020	0
102	20231012	173300	267176850	9020	9020	9020	9020	0
103	20231012	173200	267176850	9020	9020	9020	9020	0
104	20231012	173100	267176850	9020	9020	9020	9020	0
105	20231012	173000	267176850	9020	9020	9020	9020	0
106	20231012	172900	267176850	9020	9020	9020	9020	0
107	20231012	172800	267176850	9020	9020	9020	9020	0
108	20231012	172700	267176850	9020	9020	9020	9020	0
109	20231012	172600	267176850	9020	9020	9020	9020	0
110	20231012	172500	267176850	9020	9020	9020	9020	0
111	20231012	172400	267176850	9020	9020	9020	9020	0
112	20231012	172300	267176850	9020	9020	9020	9020	0
113	20231012	172200	267176850	9020	9020	9020	9020	0
114	20231012	172100	267176850	9020	9020	9020	9020	0
115	20231012	172000	267176850	9020	9020	9020	9020	0
116	20231012	171900	267176850	9020	9020	9020	9020	0
117	20231012	171800	267176850	9020	9020	9020	9020	0
118	20231012	171700	267176850	9020	9020	9020	9020	0
119	20231012	171600	267176850	9020	9020	9020	9020	0
120	20231012	171500	267176850	9020	9020	9020	9020	0
121	20231012	171400	267176850	9020	9020	9020	9020	0
122	20231012	171300	267176850	9020	9020	9020	9020	283
123	20231012	171200	267176850	9020	9020	9020	9020	0
124	20231012	171100	267176850	9020	9020	9020	9020	0
125	20231012	171000	267176850	9020	9020	9020	9020	0
126	20231012	170900	267176850	9020	9020	9020	9020	0
127	20231012	170800	267176850	9020	9020	9020	9020	0
128	20231012	170700	267176850	9020	9020	9020	9020	0
129	20231012	170600	267176850	9020	9020	9020	9020	0
130	20231012	170500	267176850	9020	9020	9020	9020	0
131	20231012	170400	267176850	9020	9020	9020	9020	0
132	20231012	170300	267176850	9020	9020	9020	9020	0
133	20231012	170200	267176850	9020	9020	9020	9020	0
134	20231012	170100	267176850	9020	9020	9020	9020	0
135	20231012	170000	267176850	9020	9020	9020	9020	0
136	20231012	165900	267176850	9020	9020	9020	9020	0
137	20231012	165800	267176850	9020	9020	9020	9020	0
138	20231012	165700	267176850	9020	9020	9020	9020	0
139	20231012	165600	267176850	9020	9020	9020	9020	0
140	20231012	165500	267176850	9020	9020	9020	9020	0
141	20231012	165400	267176850	9020	9020	9020	9020	0
142	20231012	165300	267176850	9020	9020	9020	9020	0
143	20231012	165200	267176850	9020	9020	9020	9020	0
144	20231012	165100	267176850	9020	9020	9020	9020	0
145	20231012	165000	267176850	9020	9020	9020	9020	0
146	20231012	164900	267176850	9020	9020	9020	9020	0
147	20231012	164800	267176850	9020	9020	9020	9020	0
148	20231012	164700	267176850	9020	9020	9020	9020	0
149	20231012	164600	267176850	9020	9020	9020	9020	0
150	20231012	164500	267176850	9020	9020	9020	9020	0
151	20231012	164400	267176850	9020	9020	9020	9020	0
152	20231012	164300	267176850	9020	9020	9020	9020	283
153	20231012	164200	267176850	9020	9020	9020	9020	0
154	20231012	164100	267176850	9020	9020	9020	9020	0
155	20231012	164000	267176850	9020	9020	9020	9020	0
156	20231012	163900	267176850	9020	9020	9020	9020	0
157	20231012	163800	267176850	9020	9020	9020	9020	0
158	20231012	163700	267176850	9020	9020	9020	9020	0
159	20231012	163600	267176850	9020	9020	9020	9020	0
160	20231012	163500	267176850	9020	9020	9020	9020	0
161	20231012	163400	267176850	9020	9020	9020	9020	0
162	20231012	163300	267176850	9020	9020	9020	9020	0
163	20231012	163200	267176850	9020	9020	9020	9020	0
164	20231012	163100	267176850	9020	9020	9020	9020	0
165	20231012	163000	267176850	9020	9020	9020	9020	0
166	20231012	162900	267176850	9020	9020	9020	9020	0
167	20231012	162800	267176850	9020	9020	9020	9020	0
168	20231012	162700	267176850	9020	9020	9020	9020	0
169	20231012	162600	267176850	9020	9020	9020	9020	0
170	20231012	162500	267176850	9020	9020	9020	9020	0
171	20231012	162400	267176850	9020	9020	9020	9020	0
172	20231012	162300	267176850	9020	9020	9020	9020	0
173	20231012	162200	267176850	9020	9020	9020	9020	0
174	20231012	162100	267176850	9020	9020	9020	9020	0
175	20231012	162000	267176850	9020	9020	9020	9020	0
176	20231012	161900	267176850	9020	9020	9020	9020	0
177	20231012	161800	267176850	9020	9020	9020	9020	0
178	20231012	161700	267176850	9020	9020	9020	9020	0
179	20231012	161600	267176850	9020	9020	9020	9020	0
180	20231012	161500	267176850	9020	9020	9020	9020	0
181	20231012	161400	267176850	9020	9020	9020	9020	0
182	20231012	161300	267176850	9020	9020	9020	9020	283
183	20231012	161200	267176850	9020	9020	9020	9020	0
184	20231012	161100	267176850	9020	9020	9020	9020	0
185	20231012	161000	267176850	9020	9020	9020	9020	0
186	20231012	160900	267176850	9020	9020	9020	9020	0
187	20231012	160800	267176850	9020	9020	9020	9020	0
188	20231012	160700	267176850	9020	9020	9020	9020	0
189	20231012	160600	267176850	9020	9020	9020	9020	0
190	20231012	160500	267176850	9020	9020	9020	9020	0
191	20231012	160400	267176850	9020	9020	9020	9020	0
192	20231012	160300	267176850	9020	9020	9020	9020	0
193	20231012	160200	267176850	9020	9020	9020	9020	0
194	20231012	160100	267176850	9020	9020	9020	9020	0
195	20231012	160000	267176850	9020	9020	9020	9020	0
196	20231012	155900	267176850	9020	9020	9020	9020	0
197	20231012	155800	267176850	9020	9020	9020	9020	0
198	20231012	155700	267176850	9020	9020	9020	9020	0
199	20231012	155600	267176850	9020	9020	9020	9020	0
200	20231012	155500	267176850	9020	9020	9020	9020	0
201	20231012	155400	267176850	9020	9020	9020	9020	0
202	20231012	155300	267176850	9020	9020	9020	9020	0
203	20231012	155200	267176850	9020	9020	9020	9020	0
204	20231012	155100	267176850	9020	9020	9020	9020	0
205	20231012	155000	267176850	9020	9020	9020	9020	0
206	20231012	154900	267176850	9020	9020	9020	9020	0
207	20231012	154800	267176850	9020	9020	9020	9020	0
208	20231012	154700	267176850	9020	9020	9020	9020	0
209	20231012	154600	267176850	9020	9020	9020	9020	0
210	20231012	154500	267176850	9020	9020	9020	9020	0
211	20231012	154400	267176850	9020	9020	9020	9020	0
212	20231012	154300	267176850	9020	9020	9020	9020	283
213	20231012	154200	267176850	9020	9020	9020	9020	0
214	20231012	154100	267176850	9020	9020	9020	9020	0
215	20231012	154000	267176850	9020	9020	9020	9020	0
216	20231012	153900	267176850	9020	9020	9020	9020	0
217	20231012	153800	267176850	9020	9020	9020	9020	0
218	20231012	153700	267176850	9020	9020	9020	9020	0
219	20231012	153600	267176850	9020	9020	9020	9020	0
220	20231012	153500	267176850	9020	9020	9020	9020	0
221	20231012	153400	267176850	9020	9020	9020	9020	0
222	20231012	153300	267176850	9020	9020	9020	9020	0
223	20231012	153200	267176850	9020	9020	9020	9020	0
224	20231012	153100	267176850	9020	9020	9020	9020	0
225	20231012	153000	267176850	9020	9020	9020	9020	283
226	20231012	152900	264624190	9020	9020	9020	9020	0
227	20231012	152800	264624190	9020	9020	9020	9020	0
228	20231012	152700	264624190	9020	9020	9020	9020	0
229	20231012	152600	264624190	9020	9020	9020	9020	0
230	20231012	152500	264624190	9020	9020	9020	9020	0
231	20231012	152400	264624190	9020	9020	9020	9020	0
232	20231012	152300	264624190	9020	9020	9020	9020	0
233	20231012	152200	264624190	9020	9020	9020	9020	0
234	20231012	152100	264624190	9020	9020	9020	9020	0
235	20231012	152000	264624190	9020	9020	9020	9020	0
236	20231012	151900	264624190	9020	9000	9020	9000	19
237	20231012	151800	264453090	9020	9020	9020	9020	0
238	20231012	151700	264453090	9020	9020	9020	9020	1
239	20231012	151600	264444070	9000	9000	9000	9000	12
240	20231012	151500	264336070	9020	9020	9020	9020	0
241	20231012	151400	264336070	9020	9020	9020	9020	0
242	20231012	151300	264336070	9020	9020	9020	9020	0
243	20231012	151200	264336070	9020	9020	9020	9020	0
244	20231012	151100	264336070	9020	9020	9020	9020	0
245	20231012	151000	264336070	9020	9020	9020	9020	0
246	20231012	150900	264336070	9020	9020	9020	9020	0
247	20231012	150800	264336070	9020	9020	9020	9020	0
248	20231012	150700	264336070	9020	9020	9020	9020	0
249	20231012	150600	264336070	9020	9020	9020	9020	0
250	20231012	150500	264336070	9020	9020	9020	9020	0
251	20231012	150400	264336070	9020	9020	9020	9020	2
252	20231012	150300	264318030	9020	9020	9020	9020	0
253	20231012	150200	264318030	9020	9020	9020	9020	0
254	20231012	150100	264318030	9020	9020	9020	9020	0
255	20231012	150000	264318030	9020	9020	9020	9020	0
256	20231012	145900	264318030	9020	9020	9020	9020	0
257	20231012	145800	264318030	9020	9020	9020	9020	0
258	20231012	145700	264318030	9020	9020	9020	9020	0
259	20231012	145600	264318030	9020	9020	9020	9020	50
260	20231012	145500	263867030	9020	9010	9020	9010	86
261	20231012	145400	263091950	9000	9000	9000	9000	0
262	20231012	145300	263091950	9000	9000	9000	9000	0
263	20231012	145200	263091950	9000	9000	9000	9000	108
264	20231012	145100	262119950	8990	8990	8990	8990	0
265	20231012	145000	262119950	8990	8990	8990	8990	0
266	20231012	144900	262119950	8990	8990	8990	8990	0
267	20231012	144800	262119950	8990	8990	8990	8990	0
268	20231012	144700	262119950	8990	8990	8990	8990	0
269	20231012	144600	262119950	8990	8990	8990	8910	434
270	20231012	144500	258237350	9000	9010	9010	9000	140
271	20231012	144400	256976730	9030	9030	9030	9030	0
272	20231012	144300	256976730	9030	9030	9030	9030	0
273	20231012	144200	256976730	9030	9030	9030	9030	0
274	20231012	144100	256976730	9030	9030	9030	9030	0
275	20231012	144000	256976730	9030	9030	9030	9030	0
276	20231012	143900	256976730	9030	9030	9030	9030	0
277	20231012	143800	256976730	9030	9030	9030	9030	0
278	20231012	143700	256976730	9030	9030	9030	9030	0
279	20231012	143600	256976730	9030	9030	9030	9030	0
280	20231012	143500	256976730	9030	9030	9030	9030	0
281	20231012	143400	256976730	9030	9030	9030	9030	0
282	20231012	143300	256976730	9030	9030	9030	9030	0
283	20231012	143200	256976730	9030	9030	9030	9030	0
284	20231012	143100	256976730	9030	9030	9030	9030	0
285	20231012	143000	256976730	9030	9030	9030	9030	0
286	20231012	142900	256976730	9030	9030	9030	9030	0
287	20231012	142800	256976730	9030	9020	9030	9000	248
288	20231012	142700	254743900	9030	9030	9030	9030	0
289	20231012	142600	254743900	9030	9020	9030	9020	9
290	20231012	142500	254662670	9020	9020	9020	9020	1
291	20231012	142400	254653650	9020	9020	9020	9020	5
292	20231012	142300	254608550	9020	9020	9020	9020	0
293	20231012	142200	254608550	9020	9020	9020	9020	0
294	20231012	142100	254608550	9020	9020	9020	9020	0
295	20231012	142000	254608550	9020	9020	9020	9020	6
296	20231012	141900	254554430	9030	9030	9030	9030	0
297	20231012	141800	254554430	9030	9030	9030	9030	0
298	20231012	141700	254554430	9030	9030	9030	9030	0
299	20231012	141600	254554430	9030	9030	9030	9030	32
300	20231012	141500	254265470	9030	9030	9030	9030	57
301	20231012	141400	253750760	9030	9030	9030	9030	0
302	20231012	141300	253750760	9030	9030	9030	9030	0
303	20231012	141200	253750760	9030	9030	9030	9030	5
304	20231012	141100	253705610	9030	9030	9030	9030	0
305	20231012	141000	253705610	9030	9030	9030	9030	6
306	20231012	140900	253651430	9030	9030	9030	9030	0
307	20231012	140800	253651430	9030	9030	9030	9030	0
308	20231012	140700	253651430	9030	9030	9030	9030	0
309	20231012	140600	253651430	9030	9030	9030	9030	0
310	20231012	140500	253651430	9030	9030	9030	9030	3
311	20231012	140400	253624340	9030	9030	9030	9030	0
312	20231012	140300	253624340	9030	9030	9030	9030	0
313	20231012	140200	253624340	9030	9030	9030	9030	0
314	20231012	140100	253624340	9030	9030	9030	9030	21
315	20231012	140000	253434710	9040	9040	9040	9040	0
316	20231012	135900	253434710	9040	9040	9040	9040	0
317	20231012	135800	253434710	9040	9040	9040	9040	0
318	20231012	135700	253434710	9040	9040	9040	9040	16
319	20231012	135600	253290070	9060	9060	9060	9060	0
320	20231012	135500	253290070	9060	9060	9060	9060	1
321	20231012	135400	253281010	9060	9060	9060	9060	0
322	20231012	135300	253281010	9060	9060	9060	9060	0
323	20231012	135200	253281010	9060	9060	9060	9060	0
324	20231012	135100	253281010	9060	9060	9060	9060	0
325	20231012	135000	253281010	9060	9060	9060	9060	0
326	20231012	134900	253281010	9060	9060	9060	9060	0
327	20231012	134800	253281010	9060	9050	9060	9050	25
328	20231012	134700	253054580	9060	9060	9060	9060	0
329	20231012	134600	253054580	9060	9060	9060	9060	0
330	20231012	134500	253054580	9060	9060	9060	9060	0
331	20231012	134400	253054580	9060	9060	9060	9060	0
332	20231012	134300	253054580	9060	9060	9060	9060	0
333	20231012	134200	253054580	9060	9060	9060	9060	0
334	20231012	134100	253054580	9060	9060	9060	9060	0
335	20231012	134000	253054580	9060	9060	9060	9060	100
336	20231012	133900	252148580	9060	9060	9060	9060	0
337	20231012	133800	252148580	9060	9060	9060	9060	0
338	20231012	133700	252148580	9060	9060	9060	9060	9
339	20231012	133600	252067040	9060	9070	9070	9060	222
340	20231012	133500	250055710	9100	9100	9100	9100	0
341	20231012	133400	250055710	9100	9100	9100	9100	0
342	20231012	133300	250055710	9100	9100	9100	9100	0
343	20231012	133200	250055710	9100	9100	9100	9100	0
344	20231012	133100	250055710	9100	9100	9100	9100	0
345	20231012	133000	250055710	9100	9100	9100	9100	0
346	20231012	132900	250055710	9100	9100	9100	9100	0
347	20231012	132800	250055710	9100	9100	9100	9100	2
348	20231012	132700	250037510	9100	9100	9100	9100	0
349	20231012	132600	250037510	9100	9100	9100	9100	0
350	20231012	132500	250037510	9100	9100	9100	9100	54
351	20231012	132400	249546110	9100	9100	9100	9100	0
352	20231012	132300	249546110	9100	9100	9100	9100	0
353	20231012	132200	249546110	9100	9100	9100	9100	10
354	20231012	132100	249455110	9100	9100	9100	9100	0
355	20231012	132000	249455110	9100	9100	9100	9100	0
356	20231012	131900	249455110	9100	9100	9100	9100	0
357	20231012	131800	249455110	9100	9100	9100	9100	0
358	20231012	131700	249455110	9100	9100	9100	9100	0
359	20231012	131600	249455110	9100	9100	9100	9100	0
360	20231012	131500	249455110	9100	9100	9100	9100	200
361	20231012	131400	247635110	9040	9040	9040	9040	0
362	20231012	131300	247635110	9040	9040	9040	9040	0
363	20231012	131200	247635110	9040	9040	9040	9040	0
364	20231012	131100	247635110	9040	9040	9040	9040	0
365	20231012	131000	247635110	9040	9050	9050	9040	68
366	20231012	130900	247019760	9050	9050	9060	9050	46
367	20231012	130800	246603410	9050	9050	9050	9050	0
368	20231012	130700	246603410	9050	9060	9060	9050	17
369	20231012	130600	246449410	9060	9060	9060	9060	0
370	20231012	130500	246449410	9060	9080	9080	9060	19
371	20231012	130400	246277030	9120	9120	9120	9120	200
372	20231012	130300	244453030	9120	9120	9120	9120	0
373	20231012	130200	244453030	9120	9120	9120	9120	0
374	20231012	130100	244453030	9120	9120	9120	9120	0
375	20231012	130000	244453030	9120	9120	9120	9120	0
376	20231012	125900	244453030	9120	9090	9120	9050	16
377	20231012	125800	244307830	9120	9120	9120	9120	1
378	20231012	125700	244298710	9100	9100	9100	9100	0
379	20231012	125600	244298710	9100	9100	9100	9100	2
380	20231012	125500	244280510	9130	9130	9130	9130	0
381	20231012	125400	244280510	9130	9130	9130	9130	0
382	20231012	125300	244280510	9130	9130	9130	9130	0
383	20231012	125200	244280510	9130	9130	9130	9130	0
384	20231012	125100	244280510	9130	9130	9130	9130	110
385	20231012	125000	243276210	9130	9130	9130	9130	0
386	20231012	124900	243276210	9130	9130	9130	9130	0
387	20231012	124800	243276210	9130	9130	9130	9130	0
388	20231012	124700	243276210	9130	9080	9130	9080	153
389	20231012	124600	241886880	9080	9080	9080	9080	0
390	20231012	124500	241886880	9080	9080	9080	9080	300
391	20231012	124400	239162880	9080	9100	9100	9060	248
392	20231012	124300	236914260	9110	9120	9120	9110	2880
393	20231012	124200	210651470	9120	9120	9120	9120	5
394	20231012	124100	210605870	9120	9120	9120	9120	0
395	20231012	124000	210605870	9120	9120	9120	9120	0
396	20231012	123900	210605870	9120	9120	9120	9120	1
397	20231012	123800	210596750	9160	9160	9160	9160	0
398	20231012	123700	210596750	9160	9160	9160	9160	19
399	20231012	123600	210422710	9180	9180	9180	9180	0
400	20231012	123500	210422710	9180	9180	9180	9180	0
401	20231012	123400	210422710	9180	9180	9180	9180	0
402	20231012	123300	210422710	9180	9180	9180	9180	0
403	20231012	123200	210422710	9180	9180	9180	9180	2
404	20231012	123100	210404350	9110	9110	9110	9110	114
405	20231012	123000	209365810	9120	9120	9120	9120	600
406	20231012	122900	203893810	9100	9100	9100	9100	0
407	20231012	122800	203893810	9100	9100	9100	9100	37
408	20231012	122700	203557110	9100	9100	9100	9100	5
409	20231012	122600	203511610	9120	9120	9120	9120	0
410	20231012	122500	203511610	9120	9120	9120	9120	0
411	20231012	122400	203511610	9120	9120	9120	9120	0
412	20231012	122300	203511610	9120	9120	9120	9120	0
413	20231012	122200	203511610	9120	9120	9120	9120	10
414	20231012	122100	203420410	9120	9120	9120	9120	10
415	20231012	122000	203329210	9120	9120	9120	9120	10
416	20231012	121900	203238010	9110	9110	9110	9110	0
417	20231012	121800	203238010	9110	9130	9130	9100	13
418	20231012	121700	203119610	9180	9180	9180	9180	0
419	20231012	121600	203119610	9180	9180	9180	9180	0
420	20231012	121500	203119610	9180	9180	9180	9180	0
421	20231012	121400	203119610	9180	9180	9180	9180	0
422	20231012	121300	203119610	9180	9180	9180	9180	3
423	20231012	121200	203092070	9130	9130	9130	9130	0
424	20231012	121100	203092070	9130	9130	9130	9130	0
425	20231012	121000	203092070	9130	9150	9150	9130	357
426	20231012	120900	199830470	9150	9150	9150	9150	1
427	20231012	120800	199821320	9150	9150	9150	9150	96
428	20231012	120700	198942920	9150	9150	9150	9150	0
429	20231012	120600	198942920	9150	9170	9170	9150	29
430	20231012	120500	198677300	9170	9190	9190	9170	49
431	20231012	120400	198227890	9190	9190	9190	9190	0
432	20231012	120300	198227890	9190	9190	9190	9190	0
433	20231012	120200	198227890	9190	9190	9190	9190	0
434	20231012	120100	198227890	9190	9200	9200	9190	240
435	20231012	120000	196022230	9220	9220	9220	9220	31
436	20231012	115900	195736410	9240	9240	9240	9240	0
437	20231012	115800	195736410	9240	9240	9240	9240	2
438	20231012	115700	195717930	9240	9240	9250	9240	25
439	20231012	115600	195486920	9240	9240	9270	9240	105
440	20231012	115500	194516040	9250	9140	9250	9140	51
441	20231012	115400	194044480	9220	9220	9230	9220	333
442	20231012	115300	190971080	9220	9200	9220	9200	155
443	20231012	115200	189543530	9200	9130	9200	9130	708
444	20231012	115100	183044970	9130	9130	9130	9130	1
445	20231012	115000	183035840	9120	9120	9120	9120	97
446	20231012	114900	182151200	9120	9120	9120	9120	23
447	20231012	114800	181941440	9120	9120	9120	9120	5
448	20231012	114700	181895840	9120	9120	9120	9120	0
449	20231012	114600	181895840	9120	9120	9120	9120	0
450	20231012	114500	181895840	9120	9060	9120	9060	4
451	20231012	114400	181859540	9050	9050	9050	9050	0
452	20231012	114300	181859540	9050	9050	9050	9050	0
453	20231012	114200	181859540	9050	9050	9050	9050	0
454	20231012	114100	181859540	9050	9050	9050	9050	0
455	20231012	114000	181859540	9050	9090	9090	9050	1002
456	20231012	113900	172784630	9100	9100	9100	9100	0
457	20231012	113800	172784630	9100	9100	9100	9100	0
458	20231012	113700	172784630	9100	9100	9100	9100	0
459	20231012	113600	172784630	9100	9100	9100	9100	0
460	20231012	113500	172784630	9100	9100	9100	9100	58
461	20231012	113400	172256830	9100	9100	9100	9100	0
462	20231012	113300	172256830	9100	9100	9100	9100	0
463	20231012	113200	172256830	9100	9100	9100	9100	0
464	20231012	113100	172256830	9100	9100	9100	9100	1595
465	20231012	113000	157742330	9100	9140	9150	9100	1025
466	20231012	112900	148403520	9150	9150	9150	9150	3
467	20231012	112800	148376070	9190	9190	9190	9190	0
468	20231012	112700	148376070	9190	9190	9190	9190	1
469	20231012	112600	148366880	9180	9180	9180	9180	8
470	20231012	112500	148293440	9190	9200	9200	9190	567
471	20231012	112400	143077050	9200	9190	9200	9190	2392
472	20231012	112300	121076940	9190	9160	9190	9160	461
473	20231012	112200	116844040	9160	9160	9160	9160	321
474	20231012	112100	113903680	9160	9160	9160	9120	84
475	20231012	112000	113134280	9160	9150	9160	9150	933
476	20231012	111900	104590180	9150	9160	9160	9150	59
477	20231012	111800	104049750	9160	9150	9160	9150	5
478	20231012	111700	104003970	9140	9160	9160	9140	52
479	20231012	111600	103528190	9160	9160	9160	9160	10
480	20231012	111500	103436590	9160	9170	9190	9160	82
481	20231012	111400	102684820	9190	9170	9190	9160	1500
482	20231012	111300	88923000	9170	9080	9170	9070	769
483	20231012	111200	81903290	9040	9040	9040	9040	10
484	20231012	111100	81812890	9090	9090	9090	9090	3
485	20231012	111000	81785620	9090	9100	9100	9090	235
486	20231012	110900	79649460	9090	9090	9090	9040	193
487	20231012	110800	77896730	9090	9030	9090	9030	78
488	20231012	110700	77190300	9030	9140	9140	9030	696
489	20231012	110600	70863150	9090	8960	9130	8960	4291
490	20231012	110500	32124640	8940	8940	8940	8940	36
491	20231012	110400	31802800	8950	8950	8950	8950	0
492	20231012	110300	31802800	8950	8950	8950	8950	0
493	20231012	110200	31802800	8950	8950	8950	8950	0
494	20231012	110100	31802800	8950	8950	8950	8950	0
495	20231012	110000	31802800	8950	8950	8950	8950	20
496	20231012	105900	31623800	8960	8950	8960	8950	10
497	20231012	105800	31534290	8950	8950	8950	8950	0
498	20231012	105700	31534290	8950	8950	8950	8950	0
499	20231012	105600	31534290	8950	8950	8950	8950	0
500	20231012	105500	31534290	8950	8950	8950	8950	1
501	20231012	105400	31525340	8950	8950	8950	8950	2
502	20231012	105300	31507440	8930	8950	8950	8930	11
503	20231012	105200	31409050	8960	8960	8960	8960	0
504	20231012	105100	31409050	8960	8950	8960	8950	47
505	20231012	105000	30988390	8950	8930	8950	8930	88
506	20231012	104900	30202450	8930	8930	8930	8930	68
507	20231012	104800	29595210	8930	8930	8930	8930	0
508	20231012	104700	29595210	8930	8930	8930	8930	0
509	20231012	104600	29595210	8930	8930	8930	8930	0
510	20231012	104500	29595210	8930	8930	8930	8930	0
511	20231012	104400	29595210	8930	8880	8930	8880	348
512	20231012	104300	26494660	8910	8910	8910	8910	0
513	20231012	104200	26494660	8910	8910	8910	8910	0
514	20231012	104100	26494660	8910	8910	8910	8910	0
515	20231012	104000	26494660	8910	8910	8910	8910	0
516	20231012	103900	26494660	8910	8910	8910	8910	0
517	20231012	103800	26494660	8910	8910	8910	8910	1
518	20231012	103700	26485750	8910	8910	8910	8910	0
519	20231012	103600	26485750	8910	8910	8910	8910	0
520	20231012	103500	26485750	8910	8910	8910	8910	0
521	20231012	103400	26485750	8910	8910	8910	8910	0
522	20231012	103300	26485750	8910	8910	8910	8910	0
523	20231012	103200	26485750	8910	8910	8910	8910	0
524	20231012	103100	26485750	8910	8910	8910	8910	0
525	20231012	103000	26485750	8910	8910	8910	8910	15
526	20231012	102900	26352100	8910	8910	8910	8910	0
527	20231012	102800	26352100	8910	8910	8910	8910	0
528	20231012	102700	26352100	8910	8880	8910	8880	599
529	20231012	102600	21032950	8840	8880	8880	8840	125
530	20231012	102500	19927570	8880	8880	8880	8880	11
531	20231012	102400	19829890	8890	8890	8890	8890	0
532	20231012	102300	19829890	8890	8890	8890	8890	0
533	20231012	102200	19829890	8890	8890	8890	8890	0
534	20231012	102100	19829890	8890	8890	8890	8890	10
535	20231012	102000	19740990	8890	8890	8890	8890	0
536	20231012	101900	19740990	8890	8890	8890	8890	0
537	20231012	101800	19740990	8890	8890	8890	8890	1
538	20231012	101700	19732100	8910	8910	8910	8910	1
539	20231012	101600	19723190	8910	8910	8910	8910	1
540	20231012	101500	19714280	8910	8910	8910	8910	0
541	20231012	101400	19714280	8910	8910	8910	8910	0
542	20231012	101300	19714280	8910	8910	8910	8910	0
543	20231012	101200	19714280	8910	8910	8910	8910	0
544	20231012	101100	19714280	8910	8910	8910	8910	1
545	20231012	101000	19705370	8910	8910	8910	8910	0
546	20231012	100900	19705370	8910	8910	8910	8910	25
547	20231012	100800	19482620	8910	8910	8910	8910	0
548	20231012	100700	19482620	8910	8910	8910	8910	0
549	20231012	100600	19482620	8910	8910	8910	8910	0
550	20231012	100500	19482620	8910	8910	8910	8910	0
551	20231012	100400	19482620	8910	8910	8910	8910	0
552	20231012	100300	19482620	8910	8910	8910	8910	1
553	20231012	100200	19473710	8860	8860	8860	8860	0
554	20231012	100100	19473710	8860	8860	8860	8860	0
555	20231012	100000	19473710	8860	8860	8860	8860	4
556	20231012	095900	19438270	8860	8860	8860	8860	60
557	20231012	095800	18906670	8860	8870	8870	8860	36
558	20231012	095700	18587610	8870	8870	8870	8870	0
559	20231012	095600	18587610	8870	8870	8870	8870	3
560	20231012	095500	18561000	8910	8910	8910	8910	0
561	20231012	095400	18561000	8910	8910	8910	8910	0
562	20231012	095300	18561000	8910	8910	8910	8910	1
563	20231012	095200	18552090	8910	8910	8910	8910	1
564	20231012	095100	18543180	8890	8890	8890	8890	63
565	20231012	095000	17983110	8890	8890	8890	8890	0
566	20231012	094900	17983110	8890	8890	8890	8890	0
567	20231012	094800	17983110	8890	8890	8890	8890	0
568	20231012	094700	17983110	8890	8890	8890	8890	0
569	20231012	094600	17983110	8890	8890	8890	8890	24
570	20231012	094500	17769750	8890	8890	8890	8890	0
571	20231012	094400	17769750	8890	8890	8890	8890	0
572	20231012	094300	17769750	8890	8890	8890	8890	0
573	20231012	094200	17769750	8890	8890	8890	8890	17
574	20231012	094100	17618620	8890	8890	8890	8890	0
575	20231012	094000	17618620	8890	8890	8890	8890	0
576	20231012	093900	17618620	8890	8890	8890	8890	0
577	20231012	093800	17618620	8890	8890	8890	8890	0
578	20231012	093700	17618620	8890	8890	8890	8890	0
579	20231012	093600	17618620	8890	8890	8890	8890	0
580	20231012	093500	17618620	8890	8890	8890	8890	20
581	20231012	093400	17440820	8890	8890	8890	8890	0
582	20231012	093300	17440820	8890	8890	8890	8890	0
583	20231012	093200	17440820	8890	8890	8890	8890	0
584	20231012	093100	17440820	8890	8890	8890	8890	0
585	20231012	093000	17440820	8890	8910	8910	8890	73
586	20231012	092900	16790410	8910	8910	8910	8910	0
587	20231012	092800	16790410	8910	8910	8910	8910	0
588	20231012	092700	16790410	8910	8910	8910	8910	20
589	20231012	092600	16612210	8910	8910	8910	8910	0
590	20231012	092500	16612210	8910	8910	8910	8910	0
591	20231012	092400	16612210	8910	8910	8910	8910	0
592	20231012	092300	16612210	8910	8910	8910	8910	4
593	20231012	092200	16576570	8920	8920	8920	8920	9
594	20231012	092100	16496290	8920	8920	8920	8920	41
595	20231012	092000	16130570	8930	8930	8930	8930	0
596	20231012	091900	16130570	8930	8930	8930	8930	0
597	20231012	091800	16130570	8930	8930	8930	8930	0
598	20231012	091700	16130570	8930	8930	8930	8930	0
599	20231012	091600	16130570	8930	8930	8930	8930	1
600	20231012	091500	16121640	8930	8930	8930	8930	0
601	20231012	091400	16121640	8930	8930	8930	8930	0
602	20231012	091300	16121640	8930	8930	8930	8930	0
603	20231012	091200	16121640	8930	8930	8930	8930	1
604	20231012	091100	16112710	8950	8950	8950	8950	0
605	20231012	091000	16112710	8950	8950	8950	8950	0
606	20231012	090900	16112710	8950	8950	8950	8950	331
607	20231012	090800	13150260	8970	8950	8970	8940	161
608	20231012	090700	11709300	8950	8950	8950	8950	0
609	20231012	090600	11709300	8950	8950	8950	8950	0
610	20231012	090500	11709300	8950	8950	8950	8950	450
611	20231012	090400	7681800	9030	9030	9030	9030	100
612	20231012	090300	6778800	9030	8990	9030	8990	9
613	20231012	090200	6697570	8950	8870	9080	8820	204
614	20231012	090100	4864110	8790	8790	8790	8790	151
615	20231012	090000	3536820	8820	8820	8820	8820	401