KissMeData/225190/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	202400	16196870	9770	9770	9770	9770	97
3	20231012	202300	16196870	9770	9770	9770	9770	0
4	20231012	202200	16196870	9770	9770	9770	9770	0
5	20231012	202100	16196870	9770	9770	9770	9770	0
6	20231012	202000	16196870	9770	9770	9770	9770	0
7	20231012	201900	16196870	9770	9770	9770	9770	0
8	20231012	201800	16196870	9770	9770	9770	9770	0
9	20231012	201700	16196870	9770	9770	9770	9770	0
10	20231012	201600	16196870	9770	9770	9770	9770	0
11	20231012	201500	16196870	9770	9770	9770	9770	0
12	20231012	201400	16196870	9770	9770	9770	9770	0
13	20231012	201300	16196870	9770	9770	9770	9770	0
14	20231012	201200	16196870	9770	9770	9770	9770	0
15	20231012	201100	16196870	9770	9770	9770	9770	0
16	20231012	201000	16196870	9770	9770	9770	9770	0
17	20231012	200900	16196870	9770	9770	9770	9770	0
18	20231012	200800	16196870	9770	9770	9770	9770	0
19	20231012	200700	16196870	9770	9770	9770	9770	0
20	20231012	200600	16196870	9770	9770	9770	9770	0
21	20231012	200500	16196870	9770	9770	9770	9770	0
22	20231012	200400	16196870	9770	9770	9770	9770	0
23	20231012	200300	16196870	9770	9770	9770	9770	0
24	20231012	200200	16196870	9770	9770	9770	9770	0
25	20231012	200100	16196870	9770	9770	9770	9770	0
26	20231012	200000	16196870	9770	9770	9770	9770	0
27	20231012	195900	16196870	9770	9770	9770	9770	0
28	20231012	195800	16196870	9770	9770	9770	9770	0
29	20231012	195700	16196870	9770	9770	9770	9770	0
30	20231012	195600	16196870	9770	9770	9770	9770	0
31	20231012	195500	16196870	9770	9770	9770	9770	0
32	20231012	195400	16196870	9770	9770	9770	9770	97
33	20231012	195300	16196870	9770	9770	9770	9770	0
34	20231012	195200	16196870	9770	9770	9770	9770	0
35	20231012	195100	16196870	9770	9770	9770	9770	0
36	20231012	195000	16196870	9770	9770	9770	9770	0
37	20231012	194900	16196870	9770	9770	9770	9770	0
38	20231012	194800	16196870	9770	9770	9770	9770	0
39	20231012	194700	16196870	9770	9770	9770	9770	0
40	20231012	194600	16196870	9770	9770	9770	9770	0
41	20231012	194500	16196870	9770	9770	9770	9770	0
42	20231012	194400	16196870	9770	9770	9770	9770	0
43	20231012	194300	16196870	9770	9770	9770	9770	0
44	20231012	194200	16196870	9770	9770	9770	9770	0
45	20231012	194100	16196870	9770	9770	9770	9770	0
46	20231012	194000	16196870	9770	9770	9770	9770	0
47	20231012	193900	16196870	9770	9770	9770	9770	0
48	20231012	193800	16196870	9770	9770	9770	9770	0
49	20231012	193700	16196870	9770	9770	9770	9770	0
50	20231012	193600	16196870	9770	9770	9770	9770	0
51	20231012	193500	16196870	9770	9770	9770	9770	0
52	20231012	193400	16196870	9770	9770	9770	9770	0
53	20231012	193300	16196870	9770	9770	9770	9770	0
54	20231012	193200	16196870	9770	9770	9770	9770	0
55	20231012	193100	16196870	9770	9770	9770	9770	0
56	20231012	193000	16196870	9770	9770	9770	9770	0
57	20231012	192900	16196870	9770	9770	9770	9770	0
58	20231012	192800	16196870	9770	9770	9770	9770	0
59	20231012	192700	16196870	9770	9770	9770	9770	0
60	20231012	192600	16196870	9770	9770	9770	9770	0
61	20231012	192500	16196870	9770	9770	9770	9770	0
62	20231012	192400	16196870	9770	9770	9770	9770	97
63	20231012	192300	16196870	9770	9770	9770	9770	0
64	20231012	192200	16196870	9770	9770	9770	9770	0
65	20231012	192100	16196870	9770	9770	9770	9770	0
66	20231012	192000	16196870	9770	9770	9770	9770	0
67	20231012	191900	16196870	9770	9770	9770	9770	0
68	20231012	191800	16196870	9770	9770	9770	9770	0
69	20231012	191700	16196870	9770	9770	9770	9770	0
70	20231012	191600	16196870	9770	9770	9770	9770	0
71	20231012	191500	16196870	9770	9770	9770	9770	0
72	20231012	191400	16196870	9770	9770	9770	9770	0
73	20231012	191300	16196870	9770	9770	9770	9770	0
74	20231012	191200	16196870	9770	9770	9770	9770	0
75	20231012	191100	16196870	9770	9770	9770	9770	0
76	20231012	191000	16196870	9770	9770	9770	9770	0
77	20231012	190900	16196870	9770	9770	9770	9770	0
78	20231012	190800	16196870	9770	9770	9770	9770	0
79	20231012	190700	16196870	9770	9770	9770	9770	0
80	20231012	190600	16196870	9770	9770	9770	9770	0
81	20231012	190500	16196870	9770	9770	9770	9770	0
82	20231012	190400	16196870	9770	9770	9770	9770	0
83	20231012	190300	16196870	9770	9770	9770	9770	0
84	20231012	190200	16196870	9770	9770	9770	9770	0
85	20231012	190100	16196870	9770	9770	9770	9770	0
86	20231012	190000	16196870	9770	9770	9770	9770	0
87	20231012	185900	16196870	9770	9770	9770	9770	0
88	20231012	185800	16196870	9770	9770	9770	9770	0
89	20231012	185700	16196870	9770	9770	9770	9770	0
90	20231012	185600	16196870	9770	9770	9770	9770	0
91	20231012	185500	16196870	9770	9770	9770	9770	0
92	20231012	185400	16196870	9770	9770	9770	9770	97
93	20231012	185300	16196870	9770	9770	9770	9770	0
94	20231012	185200	16196870	9770	9770	9770	9770	0
95	20231012	185100	16196870	9770	9770	9770	9770	0
96	20231012	185000	16196870	9770	9770	9770	9770	0
97	20231012	184900	16196870	9770	9770	9770	9770	0
98	20231012	184800	16196870	9770	9770	9770	9770	0
99	20231012	184700	16196870	9770	9770	9770	9770	0
100	20231012	184600	16196870	9770	9770	9770	9770	0
101	20231012	184500	16196870	9770	9770	9770	9770	0
102	20231012	184400	16196870	9770	9770	9770	9770	0
103	20231012	184300	16196870	9770	9770	9770	9770	0
104	20231012	184200	16196870	9770	9770	9770	9770	0
105	20231012	184100	16196870	9770	9770	9770	9770	0
106	20231012	184000	16196870	9770	9770	9770	9770	0
107	20231012	183900	16196870	9770	9770	9770	9770	0
108	20231012	183800	16196870	9770	9770	9770	9770	0
109	20231012	183700	16196870	9770	9770	9770	9770	0
110	20231012	183600	16196870	9770	9770	9770	9770	0
111	20231012	183500	16196870	9770	9770	9770	9770	0
112	20231012	183400	16196870	9770	9770	9770	9770	0
113	20231012	183300	16196870	9770	9770	9770	9770	0
114	20231012	183200	16196870	9770	9770	9770	9770	0
115	20231012	183100	16196870	9770	9770	9770	9770	0
116	20231012	183000	16196870	9770	9770	9770	9770	0
117	20231012	182900	16196870	9770	9770	9770	9770	0
118	20231012	182800	16196870	9770	9770	9770	9770	0
119	20231012	182700	16196870	9770	9770	9770	9770	0
120	20231012	182600	16196870	9770	9770	9770	9770	0
121	20231012	182500	16196870	9770	9770	9770	9770	0
122	20231012	182400	16196870	9770	9770	9770	9770	97
123	20231012	182300	16196870	9770	9770	9770	9770	0
124	20231012	182200	16196870	9770	9770	9770	9770	0
125	20231012	182100	16196870	9770	9770	9770	9770	0
126	20231012	182000	16196870	9770	9770	9770	9770	0
127	20231012	181900	16196870	9770	9770	9770	9770	0
128	20231012	181800	16196870	9770	9770	9770	9770	0
129	20231012	181700	16196870	9770	9770	9770	9770	0
130	20231012	181600	16196870	9770	9770	9770	9770	0
131	20231012	181500	16196870	9770	9770	9770	9770	0
132	20231012	181400	16196870	9770	9770	9770	9770	0
133	20231012	181300	16196870	9770	9770	9770	9770	0
134	20231012	181200	16196870	9770	9770	9770	9770	0
135	20231012	181100	16196870	9770	9770	9770	9770	0
136	20231012	181000	16196870	9770	9770	9770	9770	0
137	20231012	180900	16196870	9770	9770	9770	9770	0
138	20231012	180800	16196870	9770	9770	9770	9770	0
139	20231012	180700	16196870	9770	9770	9770	9770	0
140	20231012	180600	16196870	9770	9770	9770	9770	0
141	20231012	180500	16196870	9770	9770	9770	9770	0
142	20231012	180400	16196870	9770	9770	9770	9770	0
143	20231012	180300	16196870	9770	9770	9770	9770	0
144	20231012	180200	16196870	9770	9770	9770	9770	0
145	20231012	180100	16196870	9770	9770	9770	9770	0
146	20231012	180000	16196870	9770	9770	9770	9770	0
147	20231012	175900	16196870	9770	9770	9770	9770	0
148	20231012	175800	16196870	9770	9770	9770	9770	0
149	20231012	175700	16196870	9770	9770	9770	9770	0
150	20231012	175600	16196870	9770	9770	9770	9770	0
151	20231012	175500	16196870	9770	9770	9770	9770	0
152	20231012	175400	16196870	9770	9770	9770	9770	97
153	20231012	175300	16196870	9770	9770	9770	9770	0
154	20231012	175200	16196870	9770	9770	9770	9770	0
155	20231012	175100	16196870	9770	9770	9770	9770	0
156	20231012	175000	16196870	9770	9770	9770	9770	0
157	20231012	174900	16196870	9770	9770	9770	9770	0
158	20231012	174800	16196870	9770	9770	9770	9770	0
159	20231012	174700	16196870	9770	9770	9770	9770	0
160	20231012	174600	16196870	9770	9770	9770	9770	0
161	20231012	174500	16196870	9770	9770	9770	9770	0
162	20231012	174400	16196870	9770	9770	9770	9770	0
163	20231012	174300	16196870	9770	9770	9770	9770	0
164	20231012	174200	16196870	9770	9770	9770	9770	0
165	20231012	174100	16196870	9770	9770	9770	9770	0
166	20231012	174000	16196870	9770	9770	9770	9770	0
167	20231012	173900	16196870	9770	9770	9770	9770	0
168	20231012	173800	16196870	9770	9770	9770	9770	0
169	20231012	173700	16196870	9770	9770	9770	9770	0
170	20231012	173600	16196870	9770	9770	9770	9770	0
171	20231012	173500	16196870	9770	9770	9770	9770	0
172	20231012	173400	16196870	9770	9770	9770	9770	0
173	20231012	173300	16196870	9770	9770	9770	9770	0
174	20231012	173200	16196870	9770	9770	9770	9770	0
175	20231012	173100	16196870	9770	9770	9770	9770	0
176	20231012	173000	16196870	9770	9770	9770	9770	0
177	20231012	172900	16196870	9770	9770	9770	9770	0
178	20231012	172800	16196870	9770	9770	9770	9770	0
179	20231012	172700	16196870	9770	9770	9770	9770	0
180	20231012	172600	16196870	9770	9770	9770	9770	0
181	20231012	172500	16196870	9770	9770	9770	9770	0
182	20231012	172400	16196870	9770	9770	9770	9770	97
183	20231012	172300	16196870	9770	9770	9770	9770	0
184	20231012	172200	16196870	9770	9770	9770	9770	0
185	20231012	172100	16196870	9770	9770	9770	9770	0
186	20231012	172000	16196870	9770	9770	9770	9770	0
187	20231012	171900	16196870	9770	9770	9770	9770	0
188	20231012	171800	16196870	9770	9770	9770	9770	0
189	20231012	171700	16196870	9770	9770	9770	9770	0
190	20231012	171600	16196870	9770	9770	9770	9770	0
191	20231012	171500	16196870	9770	9770	9770	9770	0
192	20231012	171400	16196870	9770	9770	9770	9770	0
193	20231012	171300	16196870	9770	9770	9770	9770	0
194	20231012	171200	16196870	9770	9770	9770	9770	0
195	20231012	171100	16196870	9770	9770	9770	9770	0
196	20231012	171000	16196870	9770	9770	9770	9770	0
197	20231012	170900	16196870	9770	9770	9770	9770	0
198	20231012	170800	16196870	9770	9770	9770	9770	0
199	20231012	170700	16196870	9770	9770	9770	9770	0
200	20231012	170600	16196870	9770	9770	9770	9770	0
201	20231012	170500	16196870	9770	9770	9770	9770	0
202	20231012	170400	16196870	9770	9770	9770	9770	0
203	20231012	170300	16196870	9770	9770	9770	9770	0
204	20231012	170200	16196870	9770	9770	9770	9770	0
205	20231012	170100	16196870	9770	9770	9770	9770	0
206	20231012	170000	16196870	9770	9770	9770	9770	0
207	20231012	165900	16196870	9770	9770	9770	9770	0
208	20231012	165800	16196870	9770	9770	9770	9770	0
209	20231012	165700	16196870	9770	9770	9770	9770	0
210	20231012	165600	16196870	9770	9770	9770	9770	0
211	20231012	165500	16196870	9770	9770	9770	9770	0
212	20231012	165400	16196870	9770	9770	9770	9770	97
213	20231012	165300	16196870	9770	9770	9770	9770	0
214	20231012	165200	16196870	9770	9770	9770	9770	0
215	20231012	165100	16196870	9770	9770	9770	9770	0
216	20231012	165000	16196870	9770	9770	9770	9770	0
217	20231012	164900	16196870	9770	9770	9770	9770	0
218	20231012	164800	16196870	9770	9770	9770	9770	0
219	20231012	164700	16196870	9770	9770	9770	9770	0
220	20231012	164600	16196870	9770	9770	9770	9770	0
221	20231012	164500	16196870	9770	9770	9770	9770	0
222	20231012	164400	16196870	9770	9770	9770	9770	0
223	20231012	164300	16196870	9770	9770	9770	9770	0
224	20231012	164200	16196870	9770	9770	9770	9770	0
225	20231012	164100	16196870	9770	9770	9770	9770	0
226	20231012	164000	16196870	9770	9770	9770	9770	0
227	20231012	163900	16196870	9770	9770	9770	9770	0
228	20231012	163800	16196870	9770	9770	9770	9770	0
229	20231012	163700	16196870	9770	9770	9770	9770	0
230	20231012	163600	16196870	9770	9770	9770	9770	0
231	20231012	163500	16196870	9770	9770	9770	9770	0
232	20231012	163400	16196870	9770	9770	9770	9770	0
233	20231012	163300	16196870	9770	9770	9770	9770	0
234	20231012	163200	16196870	9770	9770	9770	9770	0
235	20231012	163100	16196870	9770	9770	9770	9770	0
236	20231012	163000	16196870	9770	9770	9770	9770	0
237	20231012	162900	16196870	9770	9770	9770	9770	0
238	20231012	162800	16196870	9770	9770	9770	9770	0
239	20231012	162700	16196870	9770	9770	9770	9770	0
240	20231012	162600	16196870	9770	9770	9770	9770	0
241	20231012	162500	16196870	9770	9770	9770	9770	0
242	20231012	162400	16196870	9770	9770	9770	9770	97
243	20231012	162300	16196870	9770	9770	9770	9770	0
244	20231012	162200	16196870	9770	9770	9770	9770	0
245	20231012	162100	16196870	9770	9770	9770	9770	0
246	20231012	162000	16196870	9770	9770	9770	9770	0
247	20231012	161900	16196870	9770	9770	9770	9770	0
248	20231012	161800	16196870	9770	9770	9770	9770	0
249	20231012	161700	16196870	9770	9770	9770	9770	0
250	20231012	161600	16196870	9770	9770	9770	9770	0
251	20231012	161500	16196870	9770	9770	9770	9770	0
252	20231012	161400	16196870	9770	9770	9770	9770	0
253	20231012	161300	16196870	9770	9770	9770	9770	0
254	20231012	161200	16196870	9770	9770	9770	9770	0
255	20231012	161100	16196870	9770	9770	9770	9770	0
256	20231012	161000	16196870	9770	9770	9770	9770	0
257	20231012	160900	16196870	9770	9770	9770	9770	0
258	20231012	160800	16196870	9770	9770	9770	9770	0
259	20231012	160700	16196870	9770	9770	9770	9770	0
260	20231012	160600	16196870	9770	9770	9770	9770	0
261	20231012	160500	16196870	9770	9770	9770	9770	0
262	20231012	160400	16196870	9770	9770	9770	9770	0
263	20231012	160300	16196870	9770	9770	9770	9770	0
264	20231012	160200	16196870	9770	9770	9770	9770	0
265	20231012	160100	16196870	9770	9770	9770	9770	0
266	20231012	160000	16196870	9770	9770	9770	9770	0
267	20231012	155900	16196870	9770	9770	9770	9770	0
268	20231012	155800	16196870	9770	9770	9770	9770	0
269	20231012	155700	16196870	9770	9770	9770	9770	0
270	20231012	155600	16196870	9770	9770	9770	9770	0
271	20231012	155500	16196870	9770	9770	9770	9770	0
272	20231012	155400	16196870	9770	9770	9770	9770	97
273	20231012	155300	16196870	9770	9770	9770	9770	0
274	20231012	155200	16196870	9770	9770	9770	9770	0
275	20231012	155100	16196870	9770	9770	9770	9770	0
276	20231012	155000	16196870	9770	9770	9770	9770	0
277	20231012	154900	16196870	9770	9770	9770	9770	0
278	20231012	154800	16196870	9770	9770	9770	9770	0
279	20231012	154700	16196870	9770	9770	9770	9770	0
280	20231012	154600	16196870	9770	9770	9770	9770	0
281	20231012	154500	16196870	9770	9770	9770	9770	0
282	20231012	154400	16196870	9770	9770	9770	9770	0
283	20231012	154300	16196870	9770	9770	9770	9770	0
284	20231012	154200	16196870	9770	9770	9770	9770	0
285	20231012	154100	16196870	9770	9770	9770	9770	0
286	20231012	154000	16196870	9770	9770	9770	9770	0
287	20231012	153900	16196870	9770	9770	9770	9770	0
288	20231012	153800	16196870	9770	9770	9770	9770	0
289	20231012	153700	16196870	9770	9770	9770	9770	0
290	20231012	153600	16196870	9770	9770	9770	9770	0
291	20231012	153500	16196870	9770	9770	9770	9770	0
292	20231012	153400	16196870	9770	9770	9770	9770	0
293	20231012	153300	16196870	9770	9770	9770	9770	0
294	20231012	153200	16196870	9770	9770	9770	9770	0
295	20231012	153100	16196870	9770	9770	9770	9770	0
296	20231012	153000	16196870	9770	9770	9770	9770	97
297	20231012	152900	15249180	9790	9790	9790	9790	0
298	20231012	152800	15249180	9790	9790	9790	9790	0
299	20231012	152700	15249180	9790	9790	9790	9790	0
300	20231012	152600	15249180	9790	9790	9790	9790	0
301	20231012	152500	15249180	9790	9790	9790	9790	0
302	20231012	152400	15249180	9790	9790	9790	9790	0
303	20231012	152300	15249180	9790	9790	9790	9790	0
304	20231012	152200	15249180	9790	9790	9790	9790	0
305	20231012	152100	15249180	9790	9790	9790	9790	0
306	20231012	152000	15249180	9790	9790	9790	9790	0
307	20231012	151900	15249180	9790	9790	9790	9790	0
308	20231012	151800	15249180	9790	9790	9790	9790	0
309	20231012	151700	15249180	9790	9790	9790	9790	0
310	20231012	151600	15249180	9790	9790	9790	9790	0
311	20231012	151500	15249180	9790	9790	9790	9790	0
312	20231012	151400	15249180	9790	9790	9790	9790	0
313	20231012	151300	15249180	9790	9790	9790	9790	0
314	20231012	151200	15249180	9790	9790	9790	9790	0
315	20231012	151100	15249180	9790	9790	9790	9790	0
316	20231012	151000	15249180	9790	9790	9790	9790	0
317	20231012	150900	15249180	9790	9790	9790	9790	0
318	20231012	150800	15249180	9790	9790	9790	9790	0
319	20231012	150700	15249180	9790	9790	9790	9790	0
320	20231012	150600	15249180	9790	9790	9790	9790	0
321	20231012	150500	15249180	9790	9790	9790	9790	0
322	20231012	150400	15249180	9790	9790	9790	9790	0
323	20231012	150300	15249180	9790	9790	9790	9790	0
324	20231012	150200	15249180	9790	9790	9790	9790	3
325	20231012	150100	15219810	9790	9790	9790	9790	0
326	20231012	150000	15219810	9790	9790	9790	9790	0
327	20231012	145900	15219810	9790	9790	9790	9790	1
328	20231012	145800	15210020	9790	9790	9790	9790	2
329	20231012	145700	15190440	9790	9790	9790	9790	0
330	20231012	145600	15190440	9790	9790	9790	9790	0
331	20231012	145500	15190440	9790	9790	9790	9790	0
332	20231012	145400	15190440	9790	9790	9790	9790	0
333	20231012	145300	15190440	9790	9790	9790	9790	0
334	20231012	145200	15190440	9790	9790	9790	9790	0
335	20231012	145100	15190440	9790	9790	9790	9790	0
336	20231012	145000	15190440	9790	9790	9790	9790	0
337	20231012	144900	15190440	9790	9790	9790	9790	0
338	20231012	144800	15190440	9790	9790	9790	9790	0
339	20231012	144700	15190440	9790	9790	9790	9790	1
340	20231012	144600	15180650	9780	9780	9780	9780	0
341	20231012	144500	15180650	9780	9780	9780	9780	0
342	20231012	144400	15180650	9780	9780	9780	9780	0
343	20231012	144300	15180650	9780	9780	9780	9780	0
344	20231012	144200	15180650	9780	9780	9780	9780	0
345	20231012	144100	15180650	9780	9780	9780	9780	0
346	20231012	144000	15180650	9780	9780	9780	9780	0
347	20231012	143900	15180650	9780	9780	9780	9780	0
348	20231012	143800	15180650	9780	9780	9780	9780	0
349	20231012	143700	15180650	9780	9780	9780	9780	0
350	20231012	143600	15180650	9780	9780	9780	9780	0
351	20231012	143500	15180650	9780	9780	9780	9780	0
352	20231012	143400	15180650	9780	9780	9780	9780	2
353	20231012	143300	15161090	9790	9790	9790	9790	0
354	20231012	143200	15161090	9790	9790	9790	9790	0
355	20231012	143100	15161090	9790	9790	9790	9790	1
356	20231012	143000	15151300	9780	9780	9780	9780	0
357	20231012	142900	15151300	9780	9780	9780	9780	129
358	20231012	142800	13889680	9780	9780	9780	9780	0
359	20231012	142700	13889680	9780	9780	9780	9780	0
360	20231012	142600	13889680	9780	9780	9780	9780	0
361	20231012	142500	13889680	9780	9780	9780	9780	5
362	20231012	142400	13840780	9780	9780	9780	9780	0
363	20231012	142300	13840780	9780	9780	9780	9780	0
364	20231012	142200	13840780	9780	9780	9780	9780	0
365	20231012	142100	13840780	9780	9780	9780	9780	0
366	20231012	142000	13840780	9780	9780	9780	9780	0
367	20231012	141900	13840780	9780	9780	9780	9780	0
368	20231012	141800	13840780	9780	9780	9780	9780	0
369	20231012	141700	13840780	9780	9780	9780	9780	2
370	20231012	141600	13821220	9780	9780	9780	9780	0
371	20231012	141500	13821220	9780	9780	9780	9780	0
372	20231012	141400	13821220	9780	9780	9780	9780	0
373	20231012	141300	13821220	9780	9780	9780	9780	0
374	20231012	141200	13821220	9780	9780	9780	9780	0
375	20231012	141100	13821220	9780	9780	9780	9780	0
376	20231012	141000	13821220	9780	9780	9780	9780	2
377	20231012	140900	13801660	9780	9780	9780	9780	0
378	20231012	140800	13801660	9780	9780	9780	9780	0
379	20231012	140700	13801660	9780	9780	9780	9780	0
380	20231012	140600	13801660	9780	9780	9780	9780	0
381	20231012	140500	13801660	9780	9780	9780	9780	0
382	20231012	140400	13801660	9780	9780	9780	9780	0
383	20231012	140300	13801660	9780	9780	9780	9780	0
384	20231012	140200	13801660	9780	9780	9780	9780	0
385	20231012	140100	13801660	9780	9780	9780	9780	0
386	20231012	140000	13801660	9780	9780	9780	9780	0
387	20231012	135900	13801660	9780	9780	9780	9780	2
388	20231012	135800	13782100	9770	9770	9770	9770	0
389	20231012	135700	13782100	9770	9770	9770	9770	0
390	20231012	135600	13782100	9770	9770	9770	9770	0
391	20231012	135500	13782100	9770	9770	9770	9770	0
392	20231012	135400	13782100	9770	9770	9770	9770	0
393	20231012	135300	13782100	9770	9770	9770	9770	0
394	20231012	135200	13782100	9770	9770	9770	9770	0
395	20231012	135100	13782100	9770	9770	9770	9770	0
396	20231012	135000	13782100	9770	9770	9770	9770	0
397	20231012	134900	13782100	9770	9770	9770	9770	0
398	20231012	134800	13782100	9770	9770	9770	9770	0
399	20231012	134700	13782100	9770	9770	9770	9770	0
400	20231012	134600	13782100	9770	9770	9770	9770	0
401	20231012	134500	13782100	9770	9770	9770	9770	4
402	20231012	134400	13743020	9770	9770	9770	9770	0
403	20231012	134300	13743020	9770	9770	9770	9770	0
404	20231012	134200	13743020	9770	9770	9770	9770	0
405	20231012	134100	13743020	9770	9770	9770	9770	0
406	20231012	134000	13743020	9770	9770	9770	9770	0
407	20231012	133900	13743020	9770	9770	9770	9770	0
408	20231012	133800	13743020	9770	9770	9770	9770	0
409	20231012	133700	13743020	9770	9770	9770	9770	0
410	20231012	133600	13743020	9770	9770	9770	9770	0
411	20231012	133500	13743020	9770	9770	9770	9770	0
412	20231012	133400	13743020	9770	9770	9770	9770	0
413	20231012	133300	13743020	9770	9770	9770	9770	0
414	20231012	133200	13743020	9770	9770	9770	9770	0
415	20231012	133100	13743020	9770	9770	9770	9770	0
416	20231012	133000	13743020	9770	9770	9770	9770	0
417	20231012	132900	13743020	9770	9770	9770	9770	0
418	20231012	132800	13743020	9770	9770	9770	9770	0
419	20231012	132700	13743020	9770	9770	9770	9770	0
420	20231012	132600	13743020	9770	9770	9770	9770	30
421	20231012	132500	13449920	9770	9770	9770	9770	0
422	20231012	132400	13449920	9770	9770	9770	9770	0
423	20231012	132300	13449920	9770	9770	9770	9770	0
424	20231012	132200	13449920	9770	9770	9770	9770	0
425	20231012	132100	13449920	9770	9770	9770	9770	0
426	20231012	132000	13449920	9770	9770	9770	9770	0
427	20231012	131900	13449920	9770	9770	9770	9770	0
428	20231012	131800	13449920	9770	9770	9770	9770	0
429	20231012	131700	13449920	9770	9770	9770	9770	0
430	20231012	131600	13449920	9770	9770	9770	9770	10
431	20231012	131500	13352220	9770	9770	9770	9770	0
432	20231012	131400	13352220	9770	9770	9770	9770	0
433	20231012	131300	13352220	9770	9770	9770	9770	10
434	20231012	131200	13254520	9760	9760	9760	9760	16
435	20231012	131100	13098360	9770	9770	9770	9770	1
436	20231012	131000	13088590	9770	9770	9770	9770	31
437	20231012	130900	12785720	9770	9770	9770	9770	0
438	20231012	130800	12785720	9770	9770	9770	9770	0
439	20231012	130700	12785720	9770	9770	9770	9770	0
440	20231012	130600	12785720	9770	9770	9770	9770	18
441	20231012	130500	12609860	9770	9770	9770	9770	27
442	20231012	130400	12346070	9770	9770	9770	9770	369
443	20231012	130300	8740940	9760	9760	9760	9760	0
444	20231012	130200	8740940	9760	9760	9760	9760	0
445	20231012	130100	8740940	9760	9760	9760	9760	0
446	20231012	130000	8740940	9760	9760	9760	9760	0
447	20231012	125900	8740940	9760	9760	9760	9760	0
448	20231012	125800	8740940	9760	9760	9760	9760	34
449	20231012	125700	8409100	9770	9770	9770	9770	3
450	20231012	125600	8379790	9770	9770	9770	9770	0
451	20231012	125500	8379790	9770	9770	9770	9770	0
452	20231012	125400	8379790	9770	9770	9770	9770	0
453	20231012	125300	8379790	9770	9770	9770	9770	0
454	20231012	125200	8379790	9770	9770	9770	9770	0
455	20231012	125100	8379790	9770	9770	9770	9770	0
456	20231012	125000	8379790	9770	9770	9770	9770	0
457	20231012	124900	8379790	9770	9770	9770	9770	0
458	20231012	124800	8379790	9770	9770	9770	9770	0
459	20231012	124700	8379790	9770	9770	9770	9770	150
460	20231012	124600	6914290	9770	9770	9770	9770	0
461	20231012	124500	6914290	9770	9770	9770	9770	2
462	20231012	124400	6894750	9760	9760	9760	9760	0
463	20231012	124300	6894750	9760	9760	9760	9760	0
464	20231012	124200	6894750	9760	9760	9760	9760	0
465	20231012	124100	6894750	9760	9760	9760	9760	0
466	20231012	124000	6894750	9760	9760	9760	9760	0
467	20231012	123900	6894750	9760	9760	9760	9760	0
468	20231012	123800	6894750	9760	9760	9760	9760	0
469	20231012	123700	6894750	9760	9760	9760	9760	0
470	20231012	123600	6894750	9760	9760	9760	9760	0
471	20231012	123500	6894750	9760	9760	9760	9760	0
472	20231012	123400	6894750	9760	9760	9760	9760	0
473	20231012	123300	6894750	9760	9760	9760	9760	0
474	20231012	123200	6894750	9760	9760	9760	9760	20
475	20231012	123100	6699550	9770	9770	9770	9770	0
476	20231012	123000	6699550	9770	9770	9770	9770	2
477	20231012	122900	6680010	9770	9770	9770	9770	0
478	20231012	122800	6680010	9770	9770	9770	9770	4
479	20231012	122700	6640930	9770	9770	9770	9770	0
480	20231012	122600	6640930	9770	9770	9770	9770	0
481	20231012	122500	6640930	9770	9770	9770	9770	0
482	20231012	122400	6640930	9770	9770	9770	9770	1
483	20231012	122300	6631160	9770	9770	9770	9770	3
484	20231012	122200	6601850	9770	9770	9770	9770	2
485	20231012	122100	6582310	9770	9770	9770	9770	0
486	20231012	122000	6582310	9770	9770	9770	9770	0
487	20231012	121900	6582310	9770	9770	9770	9770	0
488	20231012	121800	6582310	9770	9770	9770	9770	0
489	20231012	121700	6582310	9770	9770	9770	9770	0
490	20231012	121600	6582310	9770	9770	9770	9770	0
491	20231012	121500	6582310	9770	9770	9770	9770	0
492	20231012	121400	6582310	9770	9770	9770	9770	0
493	20231012	121300	6582310	9770	9770	9770	9770	0
494	20231012	121200	6582310	9770	9770	9770	9770	0
495	20231012	121100	6582310	9770	9770	9770	9770	0
496	20231012	121000	6582310	9770	9770	9770	9770	0
497	20231012	120900	6582310	9770	9770	9770	9770	10
498	20231012	120800	6484610	9760	9760	9760	9760	0
499	20231012	120700	6484610	9760	9760	9760	9760	0
500	20231012	120600	6484610	9760	9760	9760	9760	0
501	20231012	120500	6484610	9760	9760	9760	9760	0
502	20231012	120400	6484610	9760	9760	9760	9760	0
503	20231012	120300	6484610	9760	9760	9760	9760	0
504	20231012	120200	6484610	9760	9760	9760	9760	0
505	20231012	120100	6484610	9760	9760	9760	9760	0
506	20231012	120000	6484610	9760	9760	9760	9760	0
507	20231012	115900	6484610	9760	9760	9760	9760	0
508	20231012	115800	6484610	9760	9760	9760	9760	0
509	20231012	115700	6484610	9760	9760	9760	9760	0
510	20231012	115600	6484610	9760	9760	9760	9760	0
511	20231012	115500	6484610	9760	9760	9760	9760	0
512	20231012	115400	6484610	9760	9760	9760	9760	0
513	20231012	115300	6484610	9760	9760	9760	9760	0
514	20231012	115200	6484610	9760	9760	9760	9760	0
515	20231012	115100	6484610	9760	9760	9760	9760	56
516	20231012	115000	5938050	9770	9770	9770	9770	0
517	20231012	114900	5938050	9770	9770	9770	9770	0
518	20231012	114800	5938050	9770	9770	9770	9770	0
519	20231012	114700	5938050	9770	9770	9770	9770	0
520	20231012	114600	5938050	9770	9770	9770	9770	5
521	20231012	114500	5889200	9770	9770	9770	9770	10
522	20231012	114400	5791500	9770	9770	9770	9770	0
523	20231012	114300	5791500	9770	9770	9770	9770	0
524	20231012	114200	5791500	9770	9770	9770	9770	0
525	20231012	114100	5791500	9770	9770	9770	9770	1
526	20231012	114000	5781730	9770	9770	9770	9770	0
527	20231012	113900	5781730	9770	9770	9770	9770	0
528	20231012	113800	5781730	9770	9770	9770	9770	0
529	20231012	113700	5781730	9770	9770	9770	9770	0
530	20231012	113600	5781730	9770	9770	9770	9770	0
531	20231012	113500	5781730	9770	9770	9770	9770	0
532	20231012	113400	5781730	9770	9770	9770	9770	0
533	20231012	113300	5781730	9770	9770	9770	9770	0
534	20231012	113200	5781730	9770	9770	9770	9770	0
535	20231012	113100	5781730	9770	9770	9770	9770	0
536	20231012	113000	5781730	9770	9770	9770	9770	0
537	20231012	112900	5781730	9770	9770	9770	9770	0
538	20231012	112800	5781730	9770	9770	9770	9770	0
539	20231012	112700	5781730	9770	9770	9770	9770	3
540	20231012	112600	5752420	9760	9760	9760	9760	0
541	20231012	112500	5752420	9760	9760	9760	9760	1
542	20231012	112400	5742660	9770	9770	9770	9770	0
543	20231012	112300	5742660	9770	9770	9770	9770	0
544	20231012	112200	5742660	9770	9770	9770	9770	0
545	20231012	112100	5742660	9770	9770	9770	9770	0
546	20231012	112000	5742660	9770	9770	9770	9770	0
547	20231012	111900	5742660	9770	9770	9770	9770	0
548	20231012	111800	5742660	9770	9770	9770	9770	0
549	20231012	111700	5742660	9770	9770	9770	9770	0
550	20231012	111600	5742660	9770	9770	9770	9770	0
551	20231012	111500	5742660	9770	9770	9770	9770	0
552	20231012	111400	5742660	9770	9770	9770	9770	0
553	20231012	111300	5742660	9770	9770	9770	9770	0
554	20231012	111200	5742660	9770	9770	9770	9770	1
555	20231012	111100	5732890	9770	9770	9770	9770	146
556	20231012	111000	4306470	9770	9770	9770	9770	0
557	20231012	110900	4306470	9770	9770	9770	9770	0
558	20231012	110800	4306470	9770	9770	9770	9770	0
559	20231012	110700	4306470	9770	9770	9770	9770	0
560	20231012	110600	4306470	9770	9770	9770	9770	0
561	20231012	110500	4306470	9770	9770	9770	9770	0
562	20231012	110400	4306470	9770	9770	9770	9770	0
563	20231012	110300	4306470	9770	9770	9770	9770	0
564	20231012	110200	4306470	9770	9770	9770	9770	0
565	20231012	110100	4306470	9770	9770	9770	9770	0
566	20231012	110000	4306470	9770	9770	9770	9770	0
567	20231012	105900	4306470	9770	9780	9780	9770	2
568	20231012	105800	4286920	9780	9780	9780	9780	0
569	20231012	105700	4286920	9780	9780	9780	9780	0
570	20231012	105600	4286920	9780	9780	9780	9780	1
571	20231012	105500	4277140	9780	9780	9780	9780	3
572	20231012	105400	4247800	9780	9780	9780	9780	0
573	20231012	105300	4247800	9780	9780	9780	9780	93
574	20231012	105200	3338260	9780	9780	9780	9780	0
575	20231012	105100	3338260	9780	9780	9780	9780	0
576	20231012	105000	3338260	9780	9780	9780	9780	0
577	20231012	104900	3338260	9780	9780	9780	9780	0
578	20231012	104800	3338260	9780	9780	9780	9780	0
579	20231012	104700	3338260	9780	9780	9780	9780	0
580	20231012	104600	3338260	9780	9780	9780	9780	0
581	20231012	104500	3338260	9780	9780	9780	9780	0
582	20231012	104400	3338260	9780	9780	9780	9780	0
583	20231012	104300	3338260	9780	9780	9780	9780	0
584	20231012	104200	3338260	9780	9780	9780	9780	1
585	20231012	104100	3328480	9780	9780	9780	9780	0
586	20231012	104000	3328480	9780	9780	9780	9780	0
587	20231012	103900	3328480	9780	9780	9780	9780	0
588	20231012	103800	3328480	9780	9780	9780	9780	0
589	20231012	103700	3328480	9780	9780	9780	9780	0
590	20231012	103600	3328480	9780	9780	9780	9780	0
591	20231012	103500	3328480	9780	9780	9780	9780	0
592	20231012	103400	3328480	9780	9780	9780	9780	0
593	20231012	103300	3328480	9780	9780	9780	9780	0
594	20231012	103200	3328480	9780	9790	9790	9780	173
595	20231012	103100	1635150	9800	9800	9800	9800	0
596	20231012	103000	1635150	9800	9800	9800	9800	0
597	20231012	102900	1635150	9800	9800	9800	9800	0
598	20231012	102800	1635150	9800	9800	9800	9800	0
599	20231012	102700	1635150	9800	9800	9800	9800	1
600	20231012	102600	1625350	9800	9800	9800	9800	0
601	20231012	102500	1625350	9800	9800	9800	9800	0
602	20231012	102400	1625350	9800	9800	9800	9800	0
603	20231012	102300	1625350	9800	9800	9800	9800	0
604	20231012	102200	1625350	9800	9800	9800	9800	0
605	20231012	102100	1625350	9800	9800	9800	9800	3
606	20231012	102000	1595950	9790	9790	9790	9790	0
607	20231012	101900	1595950	9790	9790	9790	9790	0
608	20231012	101800	1595950	9790	9790	9790	9790	0
609	20231012	101700	1595950	9790	9790	9790	9790	0
610	20231012	101600	1595950	9790	9790	9790	9790	0
611	20231012	101500	1595950	9790	9790	9790	9790	0
612	20231012	101400	1595950	9790	9790	9790	9790	2
613	20231012	101300	1576370	9790	9790	9790	9790	35
614	20231012	101200	1233720	9800	9800	9800	9800	0
615	20231012	101100	1233720	9800	9800	9800	9800	0
616	20231012	101000	1233720	9800	9800	9800	9800	0
617	20231012	100900	1233720	9800	9800	9800	9800	0
618	20231012	100800	1233720	9800	9800	9800	9800	0
619	20231012	100700	1233720	9800	9800	9800	9800	2
620	20231012	100600	1214120	9790	9790	9790	9790	0
621	20231012	100500	1214120	9790	9790	9790	9790	0
622	20231012	100400	1214120	9790	9790	9790	9790	0
623	20231012	100300	1214120	9790	9790	9790	9790	0
624	20231012	100200	1214120	9790	9790	9790	9790	0
625	20231012	100100	1214120	9790	9790	9790	9790	0
626	20231012	100000	1214120	9790	9790	9790	9790	0
627	20231012	095900	1214120	9790	9790	9790	9790	0
628	20231012	095800	1214120	9790	9790	9790	9790	0
629	20231012	095700	1214120	9790	9790	9790	9790	0
630	20231012	095600	1214120	9790	9790	9790	9790	0
631	20231012	095500	1214120	9790	9790	9790	9790	0
632	20231012	095400	1214120	9790	9790	9790	9790	0
633	20231012	095300	1214120	9790	9790	9790	9790	0
634	20231012	095200	1214120	9790	9790	9790	9790	0
635	20231012	095100	1214120	9790	9790	9790	9790	0
636	20231012	095000	1214120	9790	9790	9790	9790	0
637	20231012	094900	1214120	9790	9790	9790	9790	0
638	20231012	094800	1214120	9790	9790	9790	9790	0
639	20231012	094700	1214120	9790	9790	9790	9790	0
640	20231012	094600	1214120	9790	9790	9790	9790	2
641	20231012	094500	1194540	9800	9800	9800	9800	0
642	20231012	094400	1194540	9800	9800	9800	9800	0
643	20231012	094300	1194540	9800	9800	9800	9800	0
644	20231012	094200	1194540	9800	9800	9800	9800	0
645	20231012	094100	1194540	9800	9800	9800	9800	0
646	20231012	094000	1194540	9800	9800	9800	9800	0
647	20231012	093900	1194540	9800	9800	9800	9800	20
648	20231012	093800	998540	9800	9800	9800	9800	0
649	20231012	093700	998540	9800	9800	9800	9800	0
650	20231012	093600	998540	9800	9800	9800	9800	0
651	20231012	093500	998540	9800	9800	9800	9800	0
652	20231012	093400	998540	9800	9800	9800	9800	9
653	20231012	093300	910340	9800	9800	9800	9800	4
654	20231012	093200	871140	9800	9800	9800	9800	8
655	20231012	093100	792740	9800	9800	9800	9800	0
656	20231012	093000	792740	9800	9800	9800	9800	1
657	20231012	092900	782940	9780	9780	9780	9780	0
658	20231012	092800	782940	9780	9780	9780	9780	0
659	20231012	092700	782940	9780	9780	9780	9780	0
660	20231012	092600	782940	9780	9780	9780	9780	1
661	20231012	092500	773160	9790	9790	9790	9790	26
662	20231012	092400	518620	9790	9790	9790	9790	3
663	20231012	092300	489250	9790	9790	9790	9790	1
664	20231012	092200	479460	9790	9790	9790	9790	0
665	20231012	092100	479460	9790	9790	9790	9790	10
666	20231012	092000	381560	9790	9790	9790	9790	0
667	20231012	091900	381560	9790	9790	9790	9790	0
668	20231012	091800	381560	9790	9790	9790	9790	1
669	20231012	091700	371770	9790	9790	9790	9790	10
670	20231012	091600	273870	9790	9790	9790	9790	0
671	20231012	091500	273870	9790	9790	9790	9790	0
672	20231012	091400	273870	9790	9790	9790	9790	0
673	20231012	091300	273870	9790	9790	9790	9790	0
674	20231012	091200	273870	9790	9790	9790	9790	2
675	20231012	091100	254290	9790	9790	9790	9790	0
676	20231012	091000	254290	9790	9780	9790	9780	3
677	20231012	090900	224940	9780	9780	9780	9780	0
678	20231012	090800	224940	9780	9780	9780	9780	0
679	20231012	090700	224940	9780	9780	9780	9780	0
680	20231012	090600	224940	9780	9780	9780	9780	5
681	20231012	090500	176040	9780	9780	9780	9780	1
682	20231012	090400	166260	9780	9780	9780	9780	5
683	20231012	090300	117360	9780	9780	9780	9780	0
684	20231012	090200	117360	9780	9780	9780	9780	0
685	20231012	090100	117360	9780	9780	9780	9780	0
686	20231012	090000	117360	9780	9780	9780	9780	12