KissMeData/044340/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	191800	106313870	9140	9140	9140	9140	388
3	20231012	191700	106313870	9140	9140	9140	9140	0
4	20231012	191600	106313870	9140	9140	9140	9140	0
5	20231012	191500	106313870	9140	9140	9140	9140	0
6	20231012	191400	106313870	9140	9140	9140	9140	0
7	20231012	191300	106313870	9140	9140	9140	9140	0
8	20231012	191200	106313870	9140	9140	9140	9140	0
9	20231012	191100	106313870	9140	9140	9140	9140	0
10	20231012	191000	106313870	9140	9140	9140	9140	0
11	20231012	190900	106313870	9140	9140	9140	9140	0
12	20231012	190800	106313870	9140	9140	9140	9140	0
13	20231012	190700	106313870	9140	9140	9140	9140	0
14	20231012	190600	106313870	9140	9140	9140	9140	0
15	20231012	190500	106313870	9140	9140	9140	9140	0
16	20231012	190400	106313870	9140	9140	9140	9140	0
17	20231012	190300	106313870	9140	9140	9140	9140	0
18	20231012	190200	106313870	9140	9140	9140	9140	0
19	20231012	190100	106313870	9140	9140	9140	9140	0
20	20231012	190000	106313870	9140	9140	9140	9140	0
21	20231012	185900	106313870	9140	9140	9140	9140	0
22	20231012	185800	106313870	9140	9140	9140	9140	0
23	20231012	185700	106313870	9140	9140	9140	9140	0
24	20231012	185600	106313870	9140	9140	9140	9140	0
25	20231012	185500	106313870	9140	9140	9140	9140	0
26	20231012	185400	106313870	9140	9140	9140	9140	0
27	20231012	185300	106313870	9140	9140	9140	9140	0
28	20231012	185200	106313870	9140	9140	9140	9140	0
29	20231012	185100	106313870	9140	9140	9140	9140	0
30	20231012	185000	106313870	9140	9140	9140	9140	0
31	20231012	184900	106313870	9140	9140	9140	9140	0
32	20231012	184800	106313870	9140	9140	9140	9140	388
33	20231012	184700	106313870	9140	9140	9140	9140	0
34	20231012	184600	106313870	9140	9140	9140	9140	0
35	20231012	184500	106313870	9140	9140	9140	9140	0
36	20231012	184400	106313870	9140	9140	9140	9140	0
37	20231012	184300	106313870	9140	9140	9140	9140	0
38	20231012	184200	106313870	9140	9140	9140	9140	0
39	20231012	184100	106313870	9140	9140	9140	9140	0
40	20231012	184000	106313870	9140	9140	9140	9140	0
41	20231012	183900	106313870	9140	9140	9140	9140	0
42	20231012	183800	106313870	9140	9140	9140	9140	0
43	20231012	183700	106313870	9140	9140	9140	9140	0
44	20231012	183600	106313870	9140	9140	9140	9140	0
45	20231012	183500	106313870	9140	9140	9140	9140	0
46	20231012	183400	106313870	9140	9140	9140	9140	0
47	20231012	183300	106313870	9140	9140	9140	9140	0
48	20231012	183200	106313870	9140	9140	9140	9140	0
49	20231012	183100	106313870	9140	9140	9140	9140	0
50	20231012	183000	106313870	9140	9140	9140	9140	0
51	20231012	182900	106313870	9140	9140	9140	9140	0
52	20231012	182800	106313870	9140	9140	9140	9140	0
53	20231012	182700	106313870	9140	9140	9140	9140	0
54	20231012	182600	106313870	9140	9140	9140	9140	0
55	20231012	182500	106313870	9140	9140	9140	9140	0
56	20231012	182400	106313870	9140	9140	9140	9140	0
57	20231012	182300	106313870	9140	9140	9140	9140	0
58	20231012	182200	106313870	9140	9140	9140	9140	0
59	20231012	182100	106313870	9140	9140	9140	9140	0
60	20231012	182000	106313870	9140	9140	9140	9140	0
61	20231012	181900	106313870	9140	9140	9140	9140	0
62	20231012	181800	106313870	9140	9140	9140	9140	388
63	20231012	181700	106313870	9140	9140	9140	9140	0
64	20231012	181600	106313870	9140	9140	9140	9140	0
65	20231012	181500	106313870	9140	9140	9140	9140	0
66	20231012	181400	106313870	9140	9140	9140	9140	0
67	20231012	181300	106313870	9140	9140	9140	9140	0
68	20231012	181200	106313870	9140	9140	9140	9140	0
69	20231012	181100	106313870	9140	9140	9140	9140	0
70	20231012	181000	106313870	9140	9140	9140	9140	0
71	20231012	180900	106313870	9140	9140	9140	9140	0
72	20231012	180800	106313870	9140	9140	9140	9140	0
73	20231012	180700	106313870	9140	9140	9140	9140	0
74	20231012	180600	106313870	9140	9140	9140	9140	0
75	20231012	180500	106313870	9140	9140	9140	9140	0
76	20231012	180400	106313870	9140	9140	9140	9140	0
77	20231012	180300	106313870	9140	9140	9140	9140	0
78	20231012	180200	106313870	9140	9140	9140	9140	0
79	20231012	180100	106313870	9140	9140	9140	9140	0
80	20231012	180000	106313870	9140	9140	9140	9140	0
81	20231012	175900	106313870	9140	9140	9140	9140	0
82	20231012	175800	106313870	9140	9140	9140	9140	0
83	20231012	175700	106313870	9140	9140	9140	9140	0
84	20231012	175600	106313870	9140	9140	9140	9140	0
85	20231012	175500	106313870	9140	9140	9140	9140	0
86	20231012	175400	106313870	9140	9140	9140	9140	0
87	20231012	175300	106313870	9140	9140	9140	9140	0
88	20231012	175200	106313870	9140	9140	9140	9140	0
89	20231012	175100	106313870	9140	9140	9140	9140	0
90	20231012	175000	106313870	9140	9140	9140	9140	0
91	20231012	174900	106313870	9140	9140	9140	9140	0
92	20231012	174800	106313870	9140	9140	9140	9140	388
93	20231012	174700	106313870	9140	9140	9140	9140	0
94	20231012	174600	106313870	9140	9140	9140	9140	0
95	20231012	174500	106313870	9140	9140	9140	9140	0
96	20231012	174400	106313870	9140	9140	9140	9140	0
97	20231012	174300	106313870	9140	9140	9140	9140	0
98	20231012	174200	106313870	9140	9140	9140	9140	0
99	20231012	174100	106313870	9140	9140	9140	9140	0
100	20231012	174000	106313870	9140	9140	9140	9140	0
101	20231012	173900	106313870	9140	9140	9140	9140	0
102	20231012	173800	106313870	9140	9140	9140	9140	0
103	20231012	173700	106313870	9140	9140	9140	9140	0
104	20231012	173600	106313870	9140	9140	9140	9140	0
105	20231012	173500	106313870	9140	9140	9140	9140	0
106	20231012	173400	106313870	9140	9140	9140	9140	0
107	20231012	173300	106313870	9140	9140	9140	9140	0
108	20231012	173200	106313870	9140	9140	9140	9140	0
109	20231012	173100	106313870	9140	9140	9140	9140	0
110	20231012	173000	106313870	9140	9140	9140	9140	0
111	20231012	172900	106313870	9140	9140	9140	9140	0
112	20231012	172800	106313870	9140	9140	9140	9140	0
113	20231012	172700	106313870	9140	9140	9140	9140	0
114	20231012	172600	106313870	9140	9140	9140	9140	0
115	20231012	172500	106313870	9140	9140	9140	9140	0
116	20231012	172400	106313870	9140	9140	9140	9140	0
117	20231012	172300	106313870	9140	9140	9140	9140	0
118	20231012	172200	106313870	9140	9140	9140	9140	0
119	20231012	172100	106313870	9140	9140	9140	9140	0
120	20231012	172000	106313870	9140	9140	9140	9140	0
121	20231012	171900	106313870	9140	9140	9140	9140	0
122	20231012	171800	106313870	9140	9140	9140	9140	388
123	20231012	171700	106313870	9140	9140	9140	9140	0
124	20231012	171600	106313870	9140	9140	9140	9140	0
125	20231012	171500	106313870	9140	9140	9140	9140	0
126	20231012	171400	106313870	9140	9140	9140	9140	0
127	20231012	171300	106313870	9140	9140	9140	9140	0
128	20231012	171200	106313870	9140	9140	9140	9140	0
129	20231012	171100	106313870	9140	9140	9140	9140	0
130	20231012	171000	106313870	9140	9140	9140	9140	0
131	20231012	170900	106313870	9140	9140	9140	9140	0
132	20231012	170800	106313870	9140	9140	9140	9140	0
133	20231012	170700	106313870	9140	9140	9140	9140	0
134	20231012	170600	106313870	9140	9140	9140	9140	0
135	20231012	170500	106313870	9140	9140	9140	9140	0
136	20231012	170400	106313870	9140	9140	9140	9140	0
137	20231012	170300	106313870	9140	9140	9140	9140	0
138	20231012	170200	106313870	9140	9140	9140	9140	0
139	20231012	170100	106313870	9140	9140	9140	9140	0
140	20231012	170000	106313870	9140	9140	9140	9140	0
141	20231012	165900	106313870	9140	9140	9140	9140	0
142	20231012	165800	106313870	9140	9140	9140	9140	0
143	20231012	165700	106313870	9140	9140	9140	9140	0
144	20231012	165600	106313870	9140	9140	9140	9140	0
145	20231012	165500	106313870	9140	9140	9140	9140	0
146	20231012	165400	106313870	9140	9140	9140	9140	0
147	20231012	165300	106313870	9140	9140	9140	9140	0
148	20231012	165200	106313870	9140	9140	9140	9140	0
149	20231012	165100	106313870	9140	9140	9140	9140	0
150	20231012	165000	106313870	9140	9140	9140	9140	0
151	20231012	164900	106313870	9140	9140	9140	9140	0
152	20231012	164800	106313870	9140	9140	9140	9140	388
153	20231012	164700	106313870	9140	9140	9140	9140	0
154	20231012	164600	106313870	9140	9140	9140	9140	0
155	20231012	164500	106313870	9140	9140	9140	9140	0
156	20231012	164400	106313870	9140	9140	9140	9140	0
157	20231012	164300	106313870	9140	9140	9140	9140	0
158	20231012	164200	106313870	9140	9140	9140	9140	0
159	20231012	164100	106313870	9140	9140	9140	9140	0
160	20231012	164000	106313870	9140	9140	9140	9140	0
161	20231012	163900	106313870	9140	9140	9140	9140	0
162	20231012	163800	106313870	9140	9140	9140	9140	0
163	20231012	163700	106313870	9140	9140	9140	9140	0
164	20231012	163600	106313870	9140	9140	9140	9140	0
165	20231012	163500	106313870	9140	9140	9140	9140	0
166	20231012	163400	106313870	9140	9140	9140	9140	0
167	20231012	163300	106313870	9140	9140	9140	9140	0
168	20231012	163200	106313870	9140	9140	9140	9140	0
169	20231012	163100	106313870	9140	9140	9140	9140	0
170	20231012	163000	106313870	9140	9140	9140	9140	0
171	20231012	162900	106313870	9140	9140	9140	9140	0
172	20231012	162800	106313870	9140	9140	9140	9140	0
173	20231012	162700	106313870	9140	9140	9140	9140	0
174	20231012	162600	106313870	9140	9140	9140	9140	0
175	20231012	162500	106313870	9140	9140	9140	9140	0
176	20231012	162400	106313870	9140	9140	9140	9140	0
177	20231012	162300	106313870	9140	9140	9140	9140	0
178	20231012	162200	106313870	9140	9140	9140	9140	0
179	20231012	162100	106313870	9140	9140	9140	9140	0
180	20231012	162000	106313870	9140	9140	9140	9140	0
181	20231012	161900	106313870	9140	9140	9140	9140	0
182	20231012	161800	106313870	9140	9140	9140	9140	388
183	20231012	161700	106313870	9140	9140	9140	9140	0
184	20231012	161600	106313870	9140	9140	9140	9140	0
185	20231012	161500	106313870	9140	9140	9140	9140	0
186	20231012	161400	106313870	9140	9140	9140	9140	0
187	20231012	161300	106313870	9140	9140	9140	9140	0
188	20231012	161200	106313870	9140	9140	9140	9140	0
189	20231012	161100	106313870	9140	9140	9140	9140	0
190	20231012	161000	106313870	9140	9140	9140	9140	0
191	20231012	160900	106313870	9140	9140	9140	9140	0
192	20231012	160800	106313870	9140	9140	9140	9140	0
193	20231012	160700	106313870	9140	9140	9140	9140	0
194	20231012	160600	106313870	9140	9140	9140	9140	0
195	20231012	160500	106313870	9140	9140	9140	9140	0
196	20231012	160400	106313870	9140	9140	9140	9140	0
197	20231012	160300	106313870	9140	9140	9140	9140	0
198	20231012	160200	106313870	9140	9140	9140	9140	0
199	20231012	160100	106313870	9140	9140	9140	9140	0
200	20231012	160000	106313870	9140	9140	9140	9140	0
201	20231012	155900	106313870	9140	9140	9140	9140	0
202	20231012	155800	106313870	9140	9140	9140	9140	0
203	20231012	155700	106313870	9140	9140	9140	9140	0
204	20231012	155600	106313870	9140	9140	9140	9140	0
205	20231012	155500	106313870	9140	9140	9140	9140	0
206	20231012	155400	106313870	9140	9140	9140	9140	0
207	20231012	155300	106313870	9140	9140	9140	9140	0
208	20231012	155200	106313870	9140	9140	9140	9140	0
209	20231012	155100	106313870	9140	9140	9140	9140	0
210	20231012	155000	106313870	9140	9140	9140	9140	0
211	20231012	154900	106313870	9140	9140	9140	9140	0
212	20231012	154800	106313870	9140	9140	9140	9140	388
213	20231012	154700	106313870	9140	9140	9140	9140	0
214	20231012	154600	106313870	9140	9140	9140	9140	0
215	20231012	154500	106313870	9140	9140	9140	9140	0
216	20231012	154400	106313870	9140	9140	9140	9140	0
217	20231012	154300	106313870	9140	9140	9140	9140	0
218	20231012	154200	106313870	9140	9140	9140	9140	0
219	20231012	154100	106313870	9140	9140	9140	9140	0
220	20231012	154000	106313870	9140	9140	9140	9140	0
221	20231012	153900	106313870	9140	9140	9140	9140	0
222	20231012	153800	106313870	9140	9140	9140	9140	0
223	20231012	153700	106313870	9140	9140	9140	9140	0
224	20231012	153600	106313870	9140	9140	9140	9140	0
225	20231012	153500	106313870	9140	9140	9140	9140	0
226	20231012	153400	106313870	9140	9140	9140	9140	0
227	20231012	153300	106313870	9140	9140	9140	9140	0
228	20231012	153200	106313870	9140	9140	9140	9140	0
229	20231012	153100	106313870	9140	9140	9140	9140	0
230	20231012	153000	106313870	9140	9140	9140	9140	388
231	20231012	152900	102767550	9140	9140	9140	9140	0
232	20231012	152800	102767550	9140	9140	9140	9140	0
233	20231012	152700	102767550	9140	9140	9140	9140	0
234	20231012	152600	102767550	9140	9140	9140	9140	0
235	20231012	152500	102767550	9140	9140	9140	9140	0
236	20231012	152400	102767550	9140	9140	9140	9140	0
237	20231012	152300	102767550	9140	9140	9140	9140	0
238	20231012	152200	102767550	9140	9140	9140	9140	0
239	20231012	152100	102767550	9140	9140	9140	9140	0
240	20231012	152000	102767550	9140	9140	9140	9140	0
241	20231012	151900	102767550	9140	9120	9140	9120	14
242	20231012	151800	102639850	9140	9140	9140	9140	0
243	20231012	151700	102639850	9140	9140	9140	9140	1
244	20231012	151600	102630710	9130	9130	9130	9120	22
245	20231012	151500	102430040	9140	9120	9140	9120	11
246	20231012	151400	102329700	9140	9140	9140	9140	0
247	20231012	151300	102329700	9140	9130	9140	9130	201
248	20231012	151200	100494560	9130	9130	9130	9130	150
249	20231012	151100	99125060	9110	9120	9120	9110	301
250	20231012	151000	96381050	9120	9120	9120	9120	200
251	20231012	150900	94557050	9120	9130	9130	9120	20
252	20231012	150800	94374550	9130	9130	9130	9130	8
253	20231012	150700	94301510	9130	9130	9130	9130	0
254	20231012	150600	94301510	9130	9130	9130	9120	217
255	20231012	150500	92321010	9140	9140	9140	9140	0
256	20231012	150400	92321010	9140	9140	9140	9140	0
257	20231012	150300	92321010	9140	9140	9140	9140	0
258	20231012	150200	92321010	9140	9140	9140	9140	0
259	20231012	150100	92321010	9140	9140	9140	9140	1
260	20231012	150000	92311870	9140	9140	9140	9140	0
261	20231012	145900	92311870	9140	9140	9140	9140	0
262	20231012	145800	92311870	9140	9140	9140	9140	1
263	20231012	145700	92302730	9140	9140	9140	9140	1
264	20231012	145600	92293590	9140	9140	9140	9140	1
265	20231012	145500	92284450	9120	9130	9130	9120	10
266	20231012	145400	92193240	9140	9140	9140	9140	1
267	20231012	145300	92184100	9120	9130	9130	9120	10
268	20231012	145200	92092850	9140	9140	9140	9140	4
269	20231012	145100	92056290	9140	9140	9140	9140	1
270	20231012	145000	92047150	9150	9150	9150	9150	0
271	20231012	144900	92047150	9150	9150	9150	9150	0
272	20231012	144800	92047150	9150	9150	9150	9150	2
273	20231012	144700	92028850	9150	9150	9150	9150	10
274	20231012	144600	91937350	9150	9150	9150	9150	1
275	20231012	144500	91928200	9140	9140	9140	9140	198
276	20231012	144400	90118480	9140	9140	9140	9140	1
277	20231012	144300	90109340	9140	9140	9140	9140	0
278	20231012	144200	90109340	9140	9140	9140	9140	0
279	20231012	144100	90109340	9140	9140	9140	9140	3
280	20231012	144000	90081920	9140	9140	9140	9140	10
281	20231012	143900	89990520	9140	9140	9140	9140	0
282	20231012	143800	89990520	9140	9140	9140	9140	0
283	20231012	143700	89990520	9140	9140	9140	9140	0
284	20231012	143600	89990520	9140	9140	9140	9140	1
285	20231012	143500	89981380	9140	9140	9140	9140	2
286	20231012	143400	89963100	9140	9140	9140	9140	0
287	20231012	143300	89963100	9140	9140	9140	9140	0
288	20231012	143200	89963100	9140	9140	9140	9140	0
289	20231012	143100	89963100	9140	9140	9140	9140	0
290	20231012	143000	89963100	9140	9140	9140	9140	1
291	20231012	142900	89953960	9120	9130	9130	9120	30
292	20231012	142800	89680240	9140	9140	9140	9140	0
293	20231012	142700	89680240	9140	9140	9140	9140	0
294	20231012	142600	89680240	9140	9140	9140	9140	0
295	20231012	142500	89680240	9140	9140	9140	9140	0
296	20231012	142400	89680240	9140	9140	9140	9140	2
297	20231012	142300	89661960	9140	9140	9140	9140	0
298	20231012	142200	89661960	9140	9140	9140	9140	0
299	20231012	142100	89661960	9140	9140	9140	9140	24
300	20231012	142000	89442600	9140	9140	9140	9140	0
301	20231012	141900	89442600	9140	9140	9140	9140	0
302	20231012	141800	89442600	9140	9140	9140	9140	0
303	20231012	141700	89442600	9140	9140	9140	9140	1
304	20231012	141600	89433460	9140	9140	9140	9140	0
305	20231012	141500	89433460	9140	9140	9140	9140	0
306	20231012	141400	89433460	9140	9140	9140	9140	10
307	20231012	141300	89342060	9130	9160	9160	9130	10
308	20231012	141200	89250700	9170	9170	9170	9170	0
309	20231012	141100	89250700	9170	9170	9170	9170	0
310	20231012	141000	89250700	9170	9170	9170	9170	0
311	20231012	140900	89250700	9170	9170	9170	9170	2
312	20231012	140800	89232360	9120	9140	9140	9120	69
313	20231012	140700	88602230	9170	9130	9170	9130	55
314	20231012	140600	88100040	9130	9140	9170	9110	73
315	20231012	140500	87434180	9170	9130	9170	9130	91
316	20231012	140400	86603310	9130	9120	9130	9120	236
317	20231012	140300	84450890	9120	9170	9180	9120	21
318	20231012	140200	84258720	9170	9170	9170	9170	0
319	20231012	140100	84258720	9170	9170	9170	9170	698
320	20231012	140000	77858060	9160	9160	9160	9160	635
321	20231012	135900	72041460	9160	9160	9160	9160	0
322	20231012	135800	72041460	9160	9160	9160	9160	1
323	20231012	135700	72032300	9160	9160	9160	9160	0
324	20231012	135600	72032300	9160	9160	9160	9160	0
325	20231012	135500	72032300	9160	9160	9160	9160	0
326	20231012	135400	72032300	9160	9160	9160	9160	20
327	20231012	135300	71849100	9160	9160	9160	9160	0
328	20231012	135200	71849100	9160	9160	9160	9160	2
329	20231012	135100	71830780	9150	9150	9150	9150	66
330	20231012	135000	71226880	9150	9150	9150	9150	0
331	20231012	134900	71226880	9150	9150	9150	9150	2
332	20231012	134800	71208580	9150	9150	9150	9150	0
333	20231012	134700	71208580	9150	9140	9150	9140	103
334	20231012	134600	70267140	9140	9140	9140	9140	1
335	20231012	134500	70258000	9140	9140	9140	9140	0
336	20231012	134400	70258000	9140	9140	9140	9140	0
337	20231012	134300	70258000	9140	9130	9140	9130	41
338	20231012	134200	69883660	9140	9140	9140	9140	1
339	20231012	134100	69874520	9140	9140	9140	9140	0
340	20231012	134000	69874520	9140	9140	9140	9140	56
341	20231012	133900	69362680	9150	9150	9150	9150	0
342	20231012	133800	69362680	9150	9150	9150	9150	0
343	20231012	133700	69362680	9150	9150	9150	9150	0
344	20231012	133600	69362680	9150	9150	9150	9150	0
345	20231012	133500	69362680	9150	9150	9150	9150	0
346	20231012	133400	69362680	9150	9150	9150	9150	0
347	20231012	133300	69362680	9150	9140	9150	9130	41
348	20231012	133200	68988160	9150	9150	9150	9150	0
349	20231012	133100	68988160	9150	9150	9150	9150	0
350	20231012	133000	68988160	9150	9150	9150	9150	0
351	20231012	132900	68988160	9150	9150	9150	9150	5
352	20231012	132800	68942410	9150	9150	9150	9150	0
353	20231012	132700	68942410	9150	9150	9150	9150	1
354	20231012	132600	68933260	9150	9150	9150	9150	0
355	20231012	132500	68933260	9150	9150	9150	9150	0
356	20231012	132400	68933260	9150	9150	9150	9150	2
357	20231012	132300	68914960	9150	9150	9150	9150	0
358	20231012	132200	68914960	9150	9150	9150	9150	0
359	20231012	132100	68914960	9150	9150	9150	9150	0
360	20231012	132000	68914960	9150	9150	9150	9150	0
361	20231012	131900	68914960	9150	9150	9150	9150	0
362	20231012	131800	68914960	9150	9150	9150	9150	0
363	20231012	131700	68914960	9150	9150	9150	9150	0
364	20231012	131600	68914960	9150	9150	9150	9150	0
365	20231012	131500	68914960	9150	9150	9150	9150	0
366	20231012	131400	68914960	9150	9150	9150	9150	0
367	20231012	131300	68914960	9150	9150	9150	9150	0
368	20231012	131200	68914960	9150	9150	9150	9150	0
369	20231012	131100	68914960	9150	9150	9150	9150	0
370	20231012	131000	68914960	9150	9150	9150	9150	0
371	20231012	130900	68914960	9150	9150	9150	9150	0
372	20231012	130800	68914960	9150	9150	9150	9150	0
373	20231012	130700	68914960	9150	9150	9150	9150	0
374	20231012	130600	68914960	9150	9150	9150	9150	0
375	20231012	130500	68914960	9150	9150	9150	9150	0
376	20231012	130400	68914960	9150	9150	9150	9150	0
377	20231012	130300	68914960	9150	9150	9150	9150	0
378	20231012	130200	68914960	9150	9150	9150	9150	0
379	20231012	130100	68914960	9150	9150	9150	9150	0
380	20231012	130000	68914960	9150	9150	9150	9150	0
381	20231012	125900	68914960	9150	9150	9150	9150	0
382	20231012	125800	68914960	9150	9150	9150	9150	0
383	20231012	125700	68914960	9150	9150	9150	9150	0
384	20231012	125600	68914960	9150	9150	9150	9150	0
385	20231012	125500	68914960	9150	9150	9150	9150	0
386	20231012	125400	68914960	9150	9150	9150	9150	0
387	20231012	125300	68914960	9150	9150	9150	9150	1
388	20231012	125200	68905810	9150	9150	9150	9150	20
389	20231012	125100	68722810	9150	9150	9150	9150	0
390	20231012	125000	68722810	9150	9150	9150	9150	0
391	20231012	124900	68722810	9150	9150	9150	9150	0
392	20231012	124800	68722810	9150	9150	9150	9150	10
393	20231012	124700	68631310	9150	9150	9150	9150	0
394	20231012	124600	68631310	9150	9150	9150	9150	0
395	20231012	124500	68631310	9150	9150	9150	9150	0
396	20231012	124400	68631310	9150	9150	9150	9150	0
397	20231012	124300	68631310	9150	9150	9150	9150	0
398	20231012	124200	68631310	9150	9150	9150	9150	2
399	20231012	124100	68613010	9150	9150	9150	9150	0
400	20231012	124000	68613010	9150	9150	9150	9150	0
401	20231012	123900	68613010	9150	9150	9150	9150	1
402	20231012	123800	68603860	9150	9150	9150	9150	0
403	20231012	123700	68603860	9150	9150	9150	9150	0
404	20231012	123600	68603860	9150	9150	9150	9150	1
405	20231012	123500	68594710	9150	9150	9150	9150	0
406	20231012	123400	68594710	9150	9150	9150	9150	0
407	20231012	123300	68594710	9150	9150	9150	9150	0
408	20231012	123200	68594710	9150	9150	9150	9150	1
409	20231012	123100	68585560	9120	9140	9150	9120	301
410	20231012	123000	65838180	9140	9160	9160	9140	202
411	20231012	122900	63991760	9170	9170	9170	9170	1
412	20231012	122800	63982590	9180	9180	9180	9180	0
413	20231012	122700	63982590	9180	9180	9180	9180	0
414	20231012	122600	63982590	9180	9180	9180	9180	0
415	20231012	122500	63982590	9180	9180	9180	9180	0
416	20231012	122400	63982590	9180	9180	9180	9180	0
417	20231012	122300	63982590	9180	9180	9180	9180	0
418	20231012	122200	63982590	9180	9180	9180	9180	0
419	20231012	122100	63982590	9180	9180	9180	9180	0
420	20231012	122000	63982590	9180	9180	9180	9180	0
421	20231012	121900	63982590	9180	9180	9180	9180	0
422	20231012	121800	63982590	9180	9180	9180	9180	0
423	20231012	121700	63982590	9180	9180	9180	9180	0
424	20231012	121600	63982590	9180	9180	9180	9180	0
425	20231012	121500	63982590	9180	9180	9180	9180	0
426	20231012	121400	63982590	9180	9180	9180	9180	0
427	20231012	121300	63982590	9180	9180	9180	9180	0
428	20231012	121200	63982590	9180	9180	9180	9180	1
429	20231012	121100	63973410	9180	9180	9180	9180	0
430	20231012	121000	63973410	9180	9180	9180	9180	0
431	20231012	120900	63973410	9180	9180	9180	9180	0
432	20231012	120800	63973410	9180	9180	9180	9180	0
433	20231012	120700	63973410	9180	9180	9180	9180	5
434	20231012	120600	63927510	9180	9180	9180	9180	0
435	20231012	120500	63927510	9180	9180	9180	9180	0
436	20231012	120400	63927510	9180	9180	9180	9180	0
437	20231012	120300	63927510	9180	9180	9180	9180	0
438	20231012	120200	63927510	9180	9180	9180	9180	0
439	20231012	120100	63927510	9180	9180	9180	9180	1
440	20231012	120000	63918330	9150	9150	9150	9150	0
441	20231012	115900	63918330	9150	9150	9150	9150	0
442	20231012	115800	63918330	9150	9150	9150	9150	0
443	20231012	115700	63918330	9150	9150	9150	9150	0
444	20231012	115600	63918330	9150	9150	9150	9150	0
445	20231012	115500	63918330	9150	9150	9150	9150	1
446	20231012	115400	63909180	9180	9180	9180	9180	0
447	20231012	115300	63909180	9180	9180	9180	9180	0
448	20231012	115200	63909180	9180	9180	9180	9180	0
449	20231012	115100	63909180	9180	9180	9180	9180	0
450	20231012	115000	63909180	9180	9180	9180	9180	0
451	20231012	114900	63909180	9180	9180	9180	9180	0
452	20231012	114800	63909180	9180	9180	9180	9180	0
453	20231012	114700	63909180	9180	9180	9180	9180	0
454	20231012	114600	63909180	9180	9180	9180	9180	0
455	20231012	114500	63909180	9180	9180	9180	9180	0
456	20231012	114400	63909180	9180	9180	9180	9180	0
457	20231012	114300	63909180	9180	9180	9180	9180	0
458	20231012	114200	63909180	9180	9180	9180	9180	1
459	20231012	114100	63900000	9180	9180	9180	9180	0
460	20231012	114000	63900000	9180	9180	9180	9180	0
461	20231012	113900	63900000	9180	9180	9180	9180	0
462	20231012	113800	63900000	9180	9180	9180	9180	0
463	20231012	113700	63900000	9180	9180	9180	9180	0
464	20231012	113600	63900000	9180	9180	9180	9180	1
465	20231012	113500	63890820	9150	9150	9150	9150	0
466	20231012	113400	63890820	9150	9150	9150	9150	108
467	20231012	113300	62902620	9150	9150	9150	9150	0
468	20231012	113200	62902620	9150	9150	9150	9150	0
469	20231012	113100	62902620	9150	9150	9150	9150	0
470	20231012	113000	62902620	9150	9150	9150	9150	9
471	20231012	112900	62820270	9150	9150	9150	9150	0
472	20231012	112800	62820270	9150	9150	9150	9150	2
473	20231012	112700	62801970	9150	9140	9150	9140	81
474	20231012	112600	62061620	9130	9160	9170	9130	26
475	20231012	112500	61824040	9180	9140	9180	9130	106
476	20231012	112400	60856200	9130	9130	9130	9130	0
477	20231012	112300	60856200	9130	9140	9140	9130	5
478	20231012	112200	60810540	9180	9180	9180	9180	0
479	20231012	112100	60810540	9180	9140	9180	9130	281
480	20231012	112000	58244740	9130	9180	9180	9130	278
481	20231012	111900	55703820	9190	9190	9190	9190	1
482	20231012	111800	55694630	9130	9140	9140	9130	10
483	20231012	111700	55603320	9190	9190	9190	9190	0
484	20231012	111600	55603320	9190	9130	9190	9130	361
485	20231012	111500	52307330	9130	9140	9140	9130	1000
486	20231012	111400	43174330	9140	9150	9150	9140	293
487	20231012	111300	40494380	9150	9150	9150	9150	0
488	20231012	111200	40494380	9150	9150	9150	9150	0
489	20231012	111100	40494380	9150	9190	9190	9150	20
490	20231012	111000	40310960	9190	9190	9190	9190	0
491	20231012	110900	40310960	9190	9190	9190	9190	0
492	20231012	110800	40310960	9190	9190	9190	9190	0
493	20231012	110700	40310960	9190	9190	9190	9190	0
494	20231012	110600	40310960	9190	9190	9190	9190	0
495	20231012	110500	40310960	9190	9190	9190	9190	1
496	20231012	110400	40301770	9200	9200	9200	9200	0
497	20231012	110300	40301770	9200	9200	9200	9200	0
498	20231012	110200	40301770	9200	9200	9200	9200	0
499	20231012	110100	40301770	9200	9200	9200	9200	0
500	20231012	110000	40301770	9200	9200	9200	9200	0
501	20231012	105900	40301770	9200	9200	9200	9200	0
502	20231012	105800	40301770	9200	9200	9200	9200	0
503	20231012	105700	40301770	9200	9200	9200	9200	0
504	20231012	105600	40301770	9200	9200	9200	9200	0
505	20231012	105500	40301770	9200	9200	9200	9200	0
506	20231012	105400	40301770	9200	9200	9200	9200	0
507	20231012	105300	40301770	9200	9200	9200	9200	0
508	20231012	105200	40301770	9200	9200	9200	9200	0
509	20231012	105100	40301770	9200	9200	9200	9200	0
510	20231012	105000	40301770	9200	9200	9200	9200	0
511	20231012	104900	40301770	9200	9200	9200	9200	0
512	20231012	104800	40301770	9200	9200	9200	9200	0
513	20231012	104700	40301770	9200	9200	9200	9200	0
514	20231012	104600	40301770	9200	9200	9200	9200	0
515	20231012	104500	40301770	9200	9200	9200	9200	0
516	20231012	104400	40301770	9200	9200	9200	9200	1
517	20231012	104300	40292570	9200	9200	9200	9200	0
518	20231012	104200	40292570	9200	9200	9200	9200	0
519	20231012	104100	40292570	9200	9200	9200	9200	0
520	20231012	104000	40292570	9200	9200	9200	9200	0
521	20231012	103900	40292570	9200	9200	9200	9200	0
522	20231012	103800	40292570	9200	9200	9200	9200	0
523	20231012	103700	40292570	9200	9200	9200	9200	0
524	20231012	103600	40292570	9200	9200	9200	9200	0
525	20231012	103500	40292570	9200	9200	9200	9200	0
526	20231012	103400	40292570	9200	9200	9200	9200	1
527	20231012	103300	40283370	9150	9150	9150	9150	0
528	20231012	103200	40283370	9150	9150	9150	9150	5
529	20231012	103100	40237620	9200	9200	9200	9200	0
530	20231012	103000	40237620	9200	9160	9200	9140	11
531	20231012	102900	40136990	9200	9200	9200	9200	0
532	20231012	102800	40136990	9200	9200	9200	9200	0
533	20231012	102700	40136990	9200	9200	9200	9200	3
534	20231012	102600	40109390	9200	9200	9200	9200	0
535	20231012	102500	40109390	9200	9200	9200	9200	0
536	20231012	102400	40109390	9200	9180	9200	9140	220
537	20231012	102300	38096670	9190	9190	9190	9190	0
538	20231012	102200	38096670	9190	9190	9190	9190	0
539	20231012	102100	38096670	9190	9190	9190	9190	0
540	20231012	102000	38096670	9190	9190	9190	9190	0
541	20231012	101900	38096670	9190	9190	9190	9190	11
542	20231012	101800	37995580	9200	9200	9200	9200	0
543	20231012	101700	37995580	9200	9200	9200	9200	0
544	20231012	101600	37995580	9200	9200	9200	9200	0
545	20231012	101500	37995580	9200	9200	9200	9200	0
546	20231012	101400	37995580	9200	9200	9200	9200	1
547	20231012	101300	37986380	9200	9200	9200	9200	1
548	20231012	101200	37977180	9200	9200	9200	9200	0
549	20231012	101100	37977180	9200	9200	9200	9200	0
550	20231012	101000	37977180	9200	9200	9200	9200	0
551	20231012	100900	37977180	9200	9200	9200	9200	1
552	20231012	100800	37967980	9190	9190	9190	9190	7
553	20231012	100700	37903650	9200	9190	9200	9190	5
554	20231012	100600	37857690	9200	9200	9200	9200	0
555	20231012	100500	37857690	9200	9200	9200	9200	0
556	20231012	100400	37857690	9200	9200	9200	9200	2
557	20231012	100300	37839290	9200	9200	9200	9200	0
558	20231012	100200	37839290	9200	9200	9200	9200	1
559	20231012	100100	37830090	9210	9210	9210	9210	0
560	20231012	100000	37830090	9210	9210	9210	9210	0
561	20231012	095900	37830090	9210	9210	9210	9210	0
562	20231012	095800	37830090	9210	9210	9210	9210	0
563	20231012	095700	37830090	9210	9190	9210	9190	3
564	20231012	095600	37802500	9210	9210	9210	9210	0
565	20231012	095500	37802500	9210	9210	9210	9210	0
566	20231012	095400	37802500	9210	9210	9210	9210	0
567	20231012	095300	37802500	9210	9200	9210	9200	11
568	20231012	095200	37701290	9210	9210	9210	9210	5
569	20231012	095100	37655240	9210	9210	9210	9210	0
570	20231012	095000	37655240	9210	9210	9210	9210	0
571	20231012	094900	37655240	9210	9210	9210	9210	2
572	20231012	094800	37636820	9210	9210	9210	9210	0
573	20231012	094700	37636820	9210	9210	9210	9210	0
574	20231012	094600	37636820	9210	9210	9210	9210	3
575	20231012	094500	37609190	9210	9210	9210	9210	0
576	20231012	094400	37609190	9210	9210	9210	9210	0
577	20231012	094300	37609190	9210	9210	9210	9210	0
578	20231012	094200	37609190	9210	9210	9210	9210	0
579	20231012	094100	37609190	9210	9210	9210	9210	2
580	20231012	094000	37590770	9210	9210	9210	9210	0
581	20231012	093900	37590770	9210	9210	9210	9210	0
582	20231012	093800	37590770	9210	9210	9210	9210	6
583	20231012	093700	37535510	9210	9210	9210	9210	1
584	20231012	093600	37526300	9150	9210	9220	9150	70
585	20231012	093500	36883080	9210	9210	9210	9210	0
586	20231012	093400	36883080	9210	9210	9210	9210	2
587	20231012	093300	36864660	9210	9210	9210	9210	22
588	20231012	093200	36662040	9210	9210	9210	9210	2
589	20231012	093100	36643620	9210	9210	9210	9210	0
590	20231012	093000	36643620	9210	9210	9210	9210	0
591	20231012	092900	36643620	9210	9210	9210	9210	0
592	20231012	092800	36643620	9210	9140	9210	9140	1173
593	20231012	092700	25922330	9140	9140	9140	9140	285
594	20231012	092600	23317430	9140	9210	9210	9140	44
595	20231012	092500	22915180	9150	9220	9220	9150	11
596	20231012	092400	22814460	9220	9220	9220	9220	6
597	20231012	092300	22759140	9220	9220	9220	9220	1
598	20231012	092200	22749920	9130	9150	9150	9130	60
599	20231012	092100	22201510	9240	9240	9240	9240	0
600	20231012	092000	22201510	9240	9240	9240	9240	0
601	20231012	091900	22201510	9240	9240	9240	9240	0
602	20231012	091800	22201510	9240	9240	9240	9240	0
603	20231012	091700	22201510	9240	9210	9240	9210	501
604	20231012	091600	17573840	9200	9190	9200	9190	30
605	20231012	091500	17297870	9200	9200	9200	9200	0
606	20231012	091400	17297870	9200	9200	9200	9130	1002
607	20231012	091300	8148930	9190	9190	9190	9190	110
608	20231012	091200	7138030	9200	9200	9200	9200	100
609	20231012	091100	6218030	9200	9200	9200	9200	0
610	20231012	091000	6218030	9200	9200	9200	9200	0
611	20231012	090900	6218030	9200	9190	9200	9190	11
612	20231012	090800	6116930	9190	9170	9190	9140	601
613	20231012	090700	623670	9190	9190	9190	9190	0
614	20231012	090600	623670	9190	9190	9190	9190	0
615	20231012	090500	623670	9190	9180	9190	9180	2
616	20231012	090400	605300	9180	9190	9200	9180	6
617	20231012	090300	550160	9200	9200	9200	9200	4
618	20231012	090200	513360	9190	9180	9190	9180	7
619	20231012	090100	449060	9170	9180	9200	9170	20
620	20231012	090000	265340	9180	9140	9180	9140	29