KissMeData/318410/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	204600	254585500	8930	8930	8930	8930	201
3	20231012	204500	254585500	8930	8930	8930	8930	0
4	20231012	204400	254585500	8930	8930	8930	8930	0
5	20231012	204300	254585500	8930	8930	8930	8930	0
6	20231012	204200	254585500	8930	8930	8930	8930	0
7	20231012	204100	254585500	8930	8930	8930	8930	0
8	20231012	204000	254585500	8930	8930	8930	8930	0
9	20231012	203900	254585500	8930	8930	8930	8930	0
10	20231012	203800	254585500	8930	8930	8930	8930	0
11	20231012	203700	254585500	8930	8930	8930	8930	0
12	20231012	203600	254585500	8930	8930	8930	8930	0
13	20231012	203500	254585500	8930	8930	8930	8930	0
14	20231012	203400	254585500	8930	8930	8930	8930	0
15	20231012	203300	254585500	8930	8930	8930	8930	0
16	20231012	203200	254585500	8930	8930	8930	8930	0
17	20231012	203100	254585500	8930	8930	8930	8930	0
18	20231012	203000	254585500	8930	8930	8930	8930	0
19	20231012	202900	254585500	8930	8930	8930	8930	0
20	20231012	202800	254585500	8930	8930	8930	8930	0
21	20231012	202700	254585500	8930	8930	8930	8930	0
22	20231012	202600	254585500	8930	8930	8930	8930	0
23	20231012	202500	254585500	8930	8930	8930	8930	0
24	20231012	202400	254585500	8930	8930	8930	8930	0
25	20231012	202300	254585500	8930	8930	8930	8930	0
26	20231012	202200	254585500	8930	8930	8930	8930	0
27	20231012	202100	254585500	8930	8930	8930	8930	0
28	20231012	202000	254585500	8930	8930	8930	8930	0
29	20231012	201900	254585500	8930	8930	8930	8930	0
30	20231012	201800	254585500	8930	8930	8930	8930	0
31	20231012	201700	254585500	8930	8930	8930	8930	0
32	20231012	201600	254585500	8930	8930	8930	8930	201
33	20231012	201500	254585500	8930	8930	8930	8930	0
34	20231012	201400	254585500	8930	8930	8930	8930	0
35	20231012	201300	254585500	8930	8930	8930	8930	0
36	20231012	201200	254585500	8930	8930	8930	8930	0
37	20231012	201100	254585500	8930	8930	8930	8930	0
38	20231012	201000	254585500	8930	8930	8930	8930	0
39	20231012	200900	254585500	8930	8930	8930	8930	0
40	20231012	200800	254585500	8930	8930	8930	8930	0
41	20231012	200700	254585500	8930	8930	8930	8930	0
42	20231012	200600	254585500	8930	8930	8930	8930	0
43	20231012	200500	254585500	8930	8930	8930	8930	0
44	20231012	200400	254585500	8930	8930	8930	8930	0
45	20231012	200300	254585500	8930	8930	8930	8930	0
46	20231012	200200	254585500	8930	8930	8930	8930	0
47	20231012	200100	254585500	8930	8930	8930	8930	0
48	20231012	200000	254585500	8930	8930	8930	8930	0
49	20231012	195900	254585500	8930	8930	8930	8930	0
50	20231012	195800	254585500	8930	8930	8930	8930	0
51	20231012	195700	254585500	8930	8930	8930	8930	0
52	20231012	195600	254585500	8930	8930	8930	8930	0
53	20231012	195500	254585500	8930	8930	8930	8930	0
54	20231012	195400	254585500	8930	8930	8930	8930	0
55	20231012	195300	254585500	8930	8930	8930	8930	0
56	20231012	195200	254585500	8930	8930	8930	8930	0
57	20231012	195100	254585500	8930	8930	8930	8930	0
58	20231012	195000	254585500	8930	8930	8930	8930	0
59	20231012	194900	254585500	8930	8930	8930	8930	0
60	20231012	194800	254585500	8930	8930	8930	8930	0
61	20231012	194700	254585500	8930	8930	8930	8930	0
62	20231012	194600	254585500	8930	8930	8930	8930	201
63	20231012	194500	254585500	8930	8930	8930	8930	0
64	20231012	194400	254585500	8930	8930	8930	8930	0
65	20231012	194300	254585500	8930	8930	8930	8930	0
66	20231012	194200	254585500	8930	8930	8930	8930	0
67	20231012	194100	254585500	8930	8930	8930	8930	0
68	20231012	194000	254585500	8930	8930	8930	8930	0
69	20231012	193900	254585500	8930	8930	8930	8930	0
70	20231012	193800	254585500	8930	8930	8930	8930	0
71	20231012	193700	254585500	8930	8930	8930	8930	0
72	20231012	193600	254585500	8930	8930	8930	8930	0
73	20231012	193500	254585500	8930	8930	8930	8930	0
74	20231012	193400	254585500	8930	8930	8930	8930	0
75	20231012	193300	254585500	8930	8930	8930	8930	0
76	20231012	193200	254585500	8930	8930	8930	8930	0
77	20231012	193100	254585500	8930	8930	8930	8930	0
78	20231012	193000	254585500	8930	8930	8930	8930	0
79	20231012	192900	254585500	8930	8930	8930	8930	0
80	20231012	192800	254585500	8930	8930	8930	8930	0
81	20231012	192700	254585500	8930	8930	8930	8930	0
82	20231012	192600	254585500	8930	8930	8930	8930	0
83	20231012	192500	254585500	8930	8930	8930	8930	0
84	20231012	192400	254585500	8930	8930	8930	8930	0
85	20231012	192300	254585500	8930	8930	8930	8930	0
86	20231012	192200	254585500	8930	8930	8930	8930	0
87	20231012	192100	254585500	8930	8930	8930	8930	0
88	20231012	192000	254585500	8930	8930	8930	8930	0
89	20231012	191900	254585500	8930	8930	8930	8930	0
90	20231012	191800	254585500	8930	8930	8930	8930	0
91	20231012	191700	254585500	8930	8930	8930	8930	0
92	20231012	191600	254585500	8930	8930	8930	8930	201
93	20231012	191500	254585500	8930	8930	8930	8930	0
94	20231012	191400	254585500	8930	8930	8930	8930	0
95	20231012	191300	254585500	8930	8930	8930	8930	0
96	20231012	191200	254585500	8930	8930	8930	8930	0
97	20231012	191100	254585500	8930	8930	8930	8930	0
98	20231012	191000	254585500	8930	8930	8930	8930	0
99	20231012	190900	254585500	8930	8930	8930	8930	0
100	20231012	190800	254585500	8930	8930	8930	8930	0
101	20231012	190700	254585500	8930	8930	8930	8930	0
102	20231012	190600	254585500	8930	8930	8930	8930	0
103	20231012	190500	254585500	8930	8930	8930	8930	0
104	20231012	190400	254585500	8930	8930	8930	8930	0
105	20231012	190300	254585500	8930	8930	8930	8930	0
106	20231012	190200	254585500	8930	8930	8930	8930	0
107	20231012	190100	254585500	8930	8930	8930	8930	0
108	20231012	190000	254585500	8930	8930	8930	8930	0
109	20231012	185900	254585500	8930	8930	8930	8930	0
110	20231012	185800	254585500	8930	8930	8930	8930	0
111	20231012	185700	254585500	8930	8930	8930	8930	0
112	20231012	185600	254585500	8930	8930	8930	8930	0
113	20231012	185500	254585500	8930	8930	8930	8930	0
114	20231012	185400	254585500	8930	8930	8930	8930	0
115	20231012	185300	254585500	8930	8930	8930	8930	0
116	20231012	185200	254585500	8930	8930	8930	8930	0
117	20231012	185100	254585500	8930	8930	8930	8930	0
118	20231012	185000	254585500	8930	8930	8930	8930	0
119	20231012	184900	254585500	8930	8930	8930	8930	0
120	20231012	184800	254585500	8930	8930	8930	8930	0
121	20231012	184700	254585500	8930	8930	8930	8930	0
122	20231012	184600	254585500	8930	8930	8930	8930	201
123	20231012	184500	254585500	8930	8930	8930	8930	0
124	20231012	184400	254585500	8930	8930	8930	8930	0
125	20231012	184300	254585500	8930	8930	8930	8930	0
126	20231012	184200	254585500	8930	8930	8930	8930	0
127	20231012	184100	254585500	8930	8930	8930	8930	0
128	20231012	184000	254585500	8930	8930	8930	8930	0
129	20231012	183900	254585500	8930	8930	8930	8930	0
130	20231012	183800	254585500	8930	8930	8930	8930	0
131	20231012	183700	254585500	8930	8930	8930	8930	0
132	20231012	183600	254585500	8930	8930	8930	8930	0
133	20231012	183500	254585500	8930	8930	8930	8930	0
134	20231012	183400	254585500	8930	8930	8930	8930	0
135	20231012	183300	254585500	8930	8930	8930	8930	0
136	20231012	183200	254585500	8930	8930	8930	8930	0
137	20231012	183100	254585500	8930	8930	8930	8930	0
138	20231012	183000	254585500	8930	8930	8930	8930	0
139	20231012	182900	254585500	8930	8930	8930	8930	0
140	20231012	182800	254585500	8930	8930	8930	8930	0
141	20231012	182700	254585500	8930	8930	8930	8930	0
142	20231012	182600	254585500	8930	8930	8930	8930	0
143	20231012	182500	254585500	8930	8930	8930	8930	0
144	20231012	182400	254585500	8930	8930	8930	8930	0
145	20231012	182300	254585500	8930	8930	8930	8930	0
146	20231012	182200	254585500	8930	8930	8930	8930	0
147	20231012	182100	254585500	8930	8930	8930	8930	0
148	20231012	182000	254585500	8930	8930	8930	8930	0
149	20231012	181900	254585500	8930	8930	8930	8930	0
150	20231012	181800	254585500	8930	8930	8930	8930	0
151	20231012	181700	254585500	8930	8930	8930	8930	0
152	20231012	181600	254585500	8930	8930	8930	8930	201
153	20231012	181500	254585500	8930	8930	8930	8930	0
154	20231012	181400	254585500	8930	8930	8930	8930	0
155	20231012	181300	254585500	8930	8930	8930	8930	0
156	20231012	181200	254585500	8930	8930	8930	8930	0
157	20231012	181100	254585500	8930	8930	8930	8930	0
158	20231012	181000	254585500	8930	8930	8930	8930	0
159	20231012	180900	254585500	8930	8930	8930	8930	0
160	20231012	180800	254585500	8930	8930	8930	8930	0
161	20231012	180700	254585500	8930	8930	8930	8930	0
162	20231012	180600	254585500	8930	8930	8930	8930	0
163	20231012	180500	254585500	8930	8930	8930	8930	0
164	20231012	180400	254585500	8930	8930	8930	8930	0
165	20231012	180300	254585500	8930	8930	8930	8930	0
166	20231012	180200	254585500	8930	8930	8930	8930	0
167	20231012	180100	254585500	8930	8930	8930	8930	0
168	20231012	180000	254585500	8930	8930	8930	8930	0
169	20231012	175900	254585500	8930	8930	8930	8930	0
170	20231012	175800	254585500	8930	8930	8930	8930	0
171	20231012	175700	254585500	8930	8930	8930	8930	0
172	20231012	175600	254585500	8930	8930	8930	8930	0
173	20231012	175500	254585500	8930	8930	8930	8930	0
174	20231012	175400	254585500	8930	8930	8930	8930	0
175	20231012	175300	254585500	8930	8930	8930	8930	0
176	20231012	175200	254585500	8930	8930	8930	8930	0
177	20231012	175100	254585500	8930	8930	8930	8930	0
178	20231012	175000	254585500	8930	8930	8930	8930	0
179	20231012	174900	254585500	8930	8930	8930	8930	0
180	20231012	174800	254585500	8930	8930	8930	8930	0
181	20231012	174700	254585500	8930	8930	8930	8930	0
182	20231012	174600	254585500	8930	8930	8930	8930	201
183	20231012	174500	254585500	8930	8930	8930	8930	0
184	20231012	174400	254585500	8930	8930	8930	8930	0
185	20231012	174300	254585500	8930	8930	8930	8930	0
186	20231012	174200	254585500	8930	8930	8930	8930	0
187	20231012	174100	254585500	8930	8930	8930	8930	0
188	20231012	174000	254585500	8930	8930	8930	8930	0
189	20231012	173900	254585500	8930	8930	8930	8930	0
190	20231012	173800	254585500	8930	8930	8930	8930	0
191	20231012	173700	254585500	8930	8930	8930	8930	0
192	20231012	173600	254585500	8930	8930	8930	8930	0
193	20231012	173500	254585500	8930	8930	8930	8930	0
194	20231012	173400	254585500	8930	8930	8930	8930	0
195	20231012	173300	254585500	8930	8930	8930	8930	0
196	20231012	173200	254585500	8930	8930	8930	8930	0
197	20231012	173100	254585500	8930	8930	8930	8930	0
198	20231012	173000	254585500	8930	8930	8930	8930	0
199	20231012	172900	254585500	8930	8930	8930	8930	0
200	20231012	172800	254585500	8930	8930	8930	8930	0
201	20231012	172700	254585500	8930	8930	8930	8930	0
202	20231012	172600	254585500	8930	8930	8930	8930	0
203	20231012	172500	254585500	8930	8930	8930	8930	0
204	20231012	172400	254585500	8930	8930	8930	8930	0
205	20231012	172300	254585500	8930	8930	8930	8930	0
206	20231012	172200	254585500	8930	8930	8930	8930	0
207	20231012	172100	254585500	8930	8930	8930	8930	0
208	20231012	172000	254585500	8930	8930	8930	8930	0
209	20231012	171900	254585500	8930	8930	8930	8930	0
210	20231012	171800	254585500	8930	8930	8930	8930	0
211	20231012	171700	254585500	8930	8930	8930	8930	0
212	20231012	171600	254585500	8930	8930	8930	8930	201
213	20231012	171500	254585500	8930	8930	8930	8930	0
214	20231012	171400	254585500	8930	8930	8930	8930	0
215	20231012	171300	254585500	8930	8930	8930	8930	0
216	20231012	171200	254585500	8930	8930	8930	8930	0
217	20231012	171100	254585500	8930	8930	8930	8930	0
218	20231012	171000	254585500	8930	8930	8930	8930	0
219	20231012	170900	254585500	8930	8930	8930	8930	0
220	20231012	170800	254585500	8930	8930	8930	8930	0
221	20231012	170700	254585500	8930	8930	8930	8930	0
222	20231012	170600	254585500	8930	8930	8930	8930	0
223	20231012	170500	254585500	8930	8930	8930	8930	0
224	20231012	170400	254585500	8930	8930	8930	8930	0
225	20231012	170300	254585500	8930	8930	8930	8930	0
226	20231012	170200	254585500	8930	8930	8930	8930	0
227	20231012	170100	254585500	8930	8930	8930	8930	0
228	20231012	170000	254585500	8930	8930	8930	8930	0
229	20231012	165900	254585500	8930	8930	8930	8930	0
230	20231012	165800	254585500	8930	8930	8930	8930	0
231	20231012	165700	254585500	8930	8930	8930	8930	0
232	20231012	165600	254585500	8930	8930	8930	8930	0
233	20231012	165500	254585500	8930	8930	8930	8930	0
234	20231012	165400	254585500	8930	8930	8930	8930	0
235	20231012	165300	254585500	8930	8930	8930	8930	0
236	20231012	165200	254585500	8930	8930	8930	8930	0
237	20231012	165100	254585500	8930	8930	8930	8930	0
238	20231012	165000	254585500	8930	8930	8930	8930	0
239	20231012	164900	254585500	8930	8930	8930	8930	0
240	20231012	164800	254585500	8930	8930	8930	8930	0
241	20231012	164700	254585500	8930	8930	8930	8930	0
242	20231012	164600	254585500	8930	8930	8930	8930	201
243	20231012	164500	254585500	8930	8930	8930	8930	0
244	20231012	164400	254585500	8930	8930	8930	8930	0
245	20231012	164300	254585500	8930	8930	8930	8930	0
246	20231012	164200	254585500	8930	8930	8930	8930	0
247	20231012	164100	254585500	8930	8930	8930	8930	0
248	20231012	164000	254585500	8930	8930	8930	8930	0
249	20231012	163900	254585500	8930	8930	8930	8930	0
250	20231012	163800	254585500	8930	8930	8930	8930	0
251	20231012	163700	254585500	8930	8930	8930	8930	0
252	20231012	163600	254585500	8930	8930	8930	8930	0
253	20231012	163500	254585500	8930	8930	8930	8930	0
254	20231012	163400	254585500	8930	8930	8930	8930	0
255	20231012	163300	254585500	8930	8930	8930	8930	0
256	20231012	163200	254585500	8930	8930	8930	8930	0
257	20231012	163100	254585500	8930	8930	8930	8930	0
258	20231012	163000	254585500	8930	8930	8930	8930	0
259	20231012	162900	254585500	8930	8930	8930	8930	0
260	20231012	162800	254585500	8930	8930	8930	8930	0
261	20231012	162700	254585500	8930	8930	8930	8930	0
262	20231012	162600	254585500	8930	8930	8930	8930	0
263	20231012	162500	254585500	8930	8930	8930	8930	0
264	20231012	162400	254585500	8930	8930	8930	8930	0
265	20231012	162300	254585500	8930	8930	8930	8930	0
266	20231012	162200	254585500	8930	8930	8930	8930	0
267	20231012	162100	254585500	8930	8930	8930	8930	0
268	20231012	162000	254585500	8930	8930	8930	8930	0
269	20231012	161900	254585500	8930	8930	8930	8930	0
270	20231012	161800	254585500	8930	8930	8930	8930	0
271	20231012	161700	254585500	8930	8930	8930	8930	0
272	20231012	161600	254585500	8930	8930	8930	8930	201
273	20231012	161500	254585500	8930	8930	8930	8930	0
274	20231012	161400	254585500	8930	8930	8930	8930	0
275	20231012	161300	254585500	8930	8930	8930	8930	0
276	20231012	161200	254585500	8930	8930	8930	8930	0
277	20231012	161100	254585500	8930	8930	8930	8930	0
278	20231012	161000	254585500	8930	8930	8930	8930	0
279	20231012	160900	254585500	8930	8930	8930	8930	0
280	20231012	160800	254585500	8930	8930	8930	8930	0
281	20231012	160700	254585500	8930	8930	8930	8930	0
282	20231012	160600	254585500	8930	8930	8930	8930	0
283	20231012	160500	254585500	8930	8930	8930	8930	0
284	20231012	160400	254585500	8930	8930	8930	8930	0
285	20231012	160300	254585500	8930	8930	8930	8930	0
286	20231012	160200	254585500	8930	8930	8930	8930	0
287	20231012	160100	254585500	8930	8930	8930	8930	0
288	20231012	160000	254585500	8930	8930	8930	8930	0
289	20231012	155900	254585500	8930	8930	8930	8930	0
290	20231012	155800	254585500	8930	8930	8930	8930	0
291	20231012	155700	254585500	8930	8930	8930	8930	0
292	20231012	155600	254585500	8930	8930	8930	8930	0
293	20231012	155500	254585500	8930	8930	8930	8930	0
294	20231012	155400	254585500	8930	8930	8930	8930	0
295	20231012	155300	254585500	8930	8930	8930	8930	0
296	20231012	155200	254585500	8930	8930	8930	8930	0
297	20231012	155100	254585500	8930	8930	8930	8930	0
298	20231012	155000	254585500	8930	8930	8930	8930	0
299	20231012	154900	254585500	8930	8930	8930	8930	0
300	20231012	154800	254585500	8930	8930	8930	8930	0
301	20231012	154700	254585500	8930	8930	8930	8930	0
302	20231012	154600	254585500	8930	8930	8930	8930	201
303	20231012	154500	254585500	8930	8930	8930	8930	0
304	20231012	154400	254585500	8930	8930	8930	8930	0
305	20231012	154300	254585500	8930	8930	8930	8930	0
306	20231012	154200	254585500	8930	8930	8930	8930	0
307	20231012	154100	254585500	8930	8930	8930	8930	0
308	20231012	154000	254585500	8930	8930	8930	8930	0
309	20231012	153900	254585500	8930	8930	8930	8930	0
310	20231012	153800	254585500	8930	8930	8930	8930	0
311	20231012	153700	254585500	8930	8930	8930	8930	0
312	20231012	153600	254585500	8930	8930	8930	8930	0
313	20231012	153500	254585500	8930	8930	8930	8930	0
314	20231012	153400	254585500	8930	8930	8930	8930	0
315	20231012	153300	254585500	8930	8930	8930	8930	0
316	20231012	153200	254585500	8930	8930	8930	8930	0
317	20231012	153100	254585500	8930	8930	8930	8930	0
318	20231012	153000	254585500	8930	8930	8930	8930	201
319	20231012	152900	252790570	8940	8940	8940	8940	0
320	20231012	152800	252790570	8940	8940	8940	8940	0
321	20231012	152700	252790570	8940	8940	8940	8940	0
322	20231012	152600	252790570	8940	8940	8940	8940	0
323	20231012	152500	252790570	8940	8940	8940	8940	0
324	20231012	152400	252790570	8940	8940	8940	8940	0
325	20231012	152300	252790570	8940	8940	8940	8940	0
326	20231012	152200	252790570	8940	8940	8940	8940	0
327	20231012	152100	252790570	8940	8940	8940	8940	0
328	20231012	152000	252790570	8940	8940	8940	8940	0
329	20231012	151900	252790570	8940	8940	8940	8940	10
330	20231012	151800	252701170	8940	8940	8940	8940	2
331	20231012	151700	252683290	8930	8930	8930	8930	1
332	20231012	151600	252674360	8940	8940	8940	8940	0
333	20231012	151500	252674360	8940	8940	8940	8940	59
334	20231012	151400	252146900	8940	8940	8940	8940	1
335	20231012	151300	252137960	8940	8940	8940	8940	0
336	20231012	151200	252137960	8940	8940	8940	8940	0
337	20231012	151100	252137960	8940	8940	8940	8940	0
338	20231012	151000	252137960	8940	8940	8940	8940	0
339	20231012	150900	252137960	8940	8940	8940	8940	1
340	20231012	150800	252129020	8940	8940	8940	8940	0
341	20231012	150700	252129020	8940	8940	8940	8940	0
342	20231012	150600	252129020	8940	8940	8940	8940	0
343	20231012	150500	252129020	8940	8940	8940	8940	0
344	20231012	150400	252129020	8940	8940	8940	8940	4
345	20231012	150300	252093260	8940	8940	8940	8940	0
346	20231012	150200	252093260	8940	8940	8940	8940	0
347	20231012	150100	252093260	8940	8940	8940	8940	280
348	20231012	150000	249590060	8940	8940	8940	8940	0
349	20231012	145900	249590060	8940	8940	8940	8940	0
350	20231012	145800	249590060	8940	8940	8940	8940	1
351	20231012	145700	249581120	8920	8920	8920	8920	0
352	20231012	145600	249581120	8920	8920	8920	8920	0
353	20231012	145500	249581120	8920	8920	8920	8920	0
354	20231012	145400	249581120	8920	8920	8920	8920	0
355	20231012	145300	249581120	8920	8940	8940	8920	11
356	20231012	145200	249482980	8940	8940	8940	8940	0
357	20231012	145100	249482980	8940	8940	8940	8940	0
358	20231012	145000	249482980	8940	8940	8940	8940	0
359	20231012	144900	249482980	8940	8940	8940	8940	140
360	20231012	144800	248231380	8940	8940	8940	8940	27
361	20231012	144700	247990000	8920	8920	8920	8920	0
362	20231012	144600	247990000	8920	8920	8920	8920	1
363	20231012	144500	247981080	8940	8940	8940	8940	0
364	20231012	144400	247981080	8940	8940	8940	8940	0
365	20231012	144300	247981080	8940	8940	8940	8940	1
366	20231012	144200	247972140	8940	8940	8940	8940	0
367	20231012	144100	247972140	8940	8940	8940	8940	0
368	20231012	144000	247972140	8940	8940	8940	8940	0
369	20231012	143900	247972140	8940	8940	8940	8940	0
370	20231012	143800	247972140	8940	8940	8940	8940	0
371	20231012	143700	247972140	8940	8940	8940	8940	201
372	20231012	143600	246175200	8930	8930	8930	8930	207
373	20231012	143500	244326690	8940	8940	8940	8940	0
374	20231012	143400	244326690	8940	8940	8940	8940	0
375	20231012	143300	244326690	8940	8940	8940	8940	0
376	20231012	143200	244326690	8940	8940	8940	8940	1
377	20231012	143100	244317750	8940	8940	8940	8940	0
378	20231012	143000	244317750	8940	8940	8940	8940	0
379	20231012	142900	244317750	8940	8940	8940	8940	0
380	20231012	142800	244317750	8940	8940	8940	8940	0
381	20231012	142700	244317750	8940	8940	8940	8940	1
382	20231012	142600	244308810	8940	8940	8940	8940	0
383	20231012	142500	244308810	8940	8940	8940	8940	0
384	20231012	142400	244308810	8940	8940	8940	8940	0
385	20231012	142300	244308810	8940	8940	8940	8940	0
386	20231012	142200	244308810	8940	8940	8940	8940	0
387	20231012	142100	244308810	8940	8940	8940	8940	1
388	20231012	142000	244299870	8940	8940	8940	8940	0
389	20231012	141900	244299870	8940	8940	8940	8940	0
390	20231012	141800	244299870	8940	8940	8940	8940	0
391	20231012	141700	244299870	8940	8940	8940	8940	0
392	20231012	141600	244299870	8940	8940	8940	8940	1
393	20231012	141500	244290930	8910	8910	8910	8910	0
394	20231012	141400	244290930	8910	8910	8910	8910	0
395	20231012	141300	244290930	8910	8910	8910	8910	0
396	20231012	141200	244290930	8910	8930	8930	8910	600
397	20231012	141100	238938860	8940	8940	8940	8940	1
398	20231012	141000	238929920	8940	8940	8940	8940	0
399	20231012	140900	238929920	8940	8940	8940	8940	0
400	20231012	140800	238929920	8940	8940	8940	8940	0
401	20231012	140700	238929920	8940	8940	8940	8940	0
402	20231012	140600	238929920	8940	8940	8940	8940	1
403	20231012	140500	238920980	8940	8940	8940	8940	0
404	20231012	140400	238920980	8940	8940	8940	8940	0
405	20231012	140300	238920980	8940	8940	8940	8940	0
406	20231012	140200	238920980	8940	8940	8940	8940	0
407	20231012	140100	238920980	8940	8940	8940	8940	0
408	20231012	140000	238920980	8940	8940	8940	8940	1
409	20231012	135900	238912040	8940	8940	8940	8940	0
410	20231012	135800	238912040	8940	8940	8940	8940	0
411	20231012	135700	238912040	8940	8940	8940	8940	0
412	20231012	135600	238912040	8940	8940	8940	8940	0
413	20231012	135500	238912040	8940	8940	8940	8940	1
414	20231012	135400	238903100	8940	8940	8940	8940	0
415	20231012	135300	238903100	8940	8940	8940	8940	0
416	20231012	135200	238903100	8940	8940	8940	8940	0
417	20231012	135100	238903100	8940	8940	8940	8940	0
418	20231012	135000	238903100	8940	8940	8940	8940	1
419	20231012	134900	238894160	8920	8920	8920	8920	0
420	20231012	134800	238894160	8920	8920	8920	8920	113
421	20231012	134700	237886200	8930	8930	8930	8930	0
422	20231012	134600	237886200	8930	8930	8930	8930	0
423	20231012	134500	237886200	8930	8930	8930	8930	0
424	20231012	134400	237886200	8930	8940	8940	8930	187
425	20231012	134300	236216280	8940	8940	8940	8940	0
426	20231012	134200	236216280	8940	8940	8940	8940	0
427	20231012	134100	236216280	8940	8940	8940	8940	0
428	20231012	134000	236216280	8940	8940	8940	8940	0
429	20231012	133900	236216280	8940	8940	8940	8940	1
430	20231012	133800	236207340	8940	8940	8940	8940	0
431	20231012	133700	236207340	8940	8940	8940	8940	0
432	20231012	133600	236207340	8940	8940	8940	8940	0
433	20231012	133500	236207340	8940	8940	8940	8940	0
434	20231012	133400	236207340	8940	8940	8940	8940	1
435	20231012	133300	236198400	8940	8940	8940	8940	0
436	20231012	133200	236198400	8940	8940	8940	8940	0
437	20231012	133100	236198400	8940	8940	8940	8940	0
438	20231012	133000	236198400	8940	8940	8940	8940	0
439	20231012	132900	236198400	8940	8940	8940	8940	1
440	20231012	132800	236189460	8940	8940	8940	8940	0
441	20231012	132700	236189460	8940	8940	8940	8940	0
442	20231012	132600	236189460	8940	8940	8940	8940	0
443	20231012	132500	236189460	8940	8940	8940	8940	0
444	20231012	132400	236189460	8940	8940	8940	8940	0
445	20231012	132300	236189460	8940	8940	8940	8940	1
446	20231012	132200	236180520	8940	8940	8940	8940	0
447	20231012	132100	236180520	8940	8940	8940	8940	100
448	20231012	132000	235286520	8940	8940	8940	8940	0
449	20231012	131900	235286520	8940	8940	8940	8940	0
450	20231012	131800	235286520	8940	8940	8940	8940	1
451	20231012	131700	235277580	8940	8940	8940	8940	0
452	20231012	131600	235277580	8940	8940	8940	8940	0
453	20231012	131500	235277580	8940	8940	8940	8940	10
454	20231012	131400	235188180	8940	8940	8940	8940	0
455	20231012	131300	235188180	8940	8940	8940	8940	1
456	20231012	131200	235179240	8930	8930	8930	8930	0
457	20231012	131100	235179240	8930	8930	8930	8930	0
458	20231012	131000	235179240	8930	8940	8940	8930	10
459	20231012	130900	235089930	8940	8940	8940	8940	0
460	20231012	130800	235089930	8940	8940	8940	8940	1
461	20231012	130700	235080990	8940	8940	8940	8940	0
462	20231012	130600	235080990	8940	8940	8940	8940	0
463	20231012	130500	235080990	8940	8940	8940	8940	0
464	20231012	130400	235080990	8940	8940	8940	8940	1
465	20231012	130300	235072050	8930	8930	8930	8930	7
466	20231012	130200	235009540	8940	8940	8940	8940	1
467	20231012	130100	235000600	8940	8940	8940	8940	3
468	20231012	130000	234973780	8940	8940	8940	8940	0
469	20231012	125900	234973780	8940	8940	8940	8940	0
470	20231012	125800	234973780	8940	8940	8940	8940	0
471	20231012	125700	234973780	8940	8940	8940	8940	1
472	20231012	125600	234964840	8940	8940	8940	8940	0
473	20231012	125500	234964840	8940	8940	8940	8940	0
474	20231012	125400	234964840	8940	8940	8940	8940	0
475	20231012	125300	234964840	8940	8940	8940	8940	113
476	20231012	125200	233954620	8940	8940	8940	8940	1
477	20231012	125100	233945680	8940	8940	8940	8940	0
478	20231012	125000	233945680	8940	8940	8940	8940	0
479	20231012	124900	233945680	8940	8940	8940	8940	0
480	20231012	124800	233945680	8940	8940	8940	8940	0
481	20231012	124700	233945680	8940	8940	8940	8940	0
482	20231012	124600	233945680	8940	8940	8940	8940	1
483	20231012	124500	233936740	8940	8940	8940	8940	0
484	20231012	124400	233936740	8940	8940	8940	8940	0
485	20231012	124300	233936740	8940	8940	8940	8940	0
486	20231012	124200	233936740	8940	8940	8940	8940	0
487	20231012	124100	233936740	8940	8940	8940	8940	1
488	20231012	124000	233927800	8940	8940	8940	8940	0
489	20231012	123900	233927800	8940	8940	8940	8940	0
490	20231012	123800	233927800	8940	8940	8940	8940	0
491	20231012	123700	233927800	8940	8940	8940	8940	500
492	20231012	123600	229457800	8940	8940	8940	8940	1
493	20231012	123500	229448860	8920	8920	8920	8920	3
494	20231012	123400	229422100	8940	8940	8940	8940	0
495	20231012	123300	229422100	8940	8940	8940	8940	0
496	20231012	123200	229422100	8940	8940	8940	8940	0
497	20231012	123100	229422100	8940	8940	8940	8940	3
498	20231012	123000	229395280	8930	8930	8930	8930	0
499	20231012	122900	229395280	8930	8930	8930	8930	70
500	20231012	122800	228770180	8940	8940	8940	8940	0
501	20231012	122700	228770180	8940	8940	8940	8940	0
502	20231012	122600	228770180	8940	8940	8940	8940	0
503	20231012	122500	228770180	8940	8940	8940	8940	1
504	20231012	122400	228761240	8940	8940	8940	8940	0
505	20231012	122300	228761240	8940	8940	8940	8940	0
506	20231012	122200	228761240	8940	8940	8940	8940	0
507	20231012	122100	228761240	8940	8940	8940	8940	0
508	20231012	122000	228761240	8940	8940	8940	8940	1
509	20231012	121900	228752300	8940	8940	8940	8940	43
510	20231012	121800	228367880	8940	8940	8940	8940	64
511	20231012	121700	227795720	8940	8940	8940	8940	0
512	20231012	121600	227795720	8940	8940	8940	8940	0
513	20231012	121500	227795720	8940	8940	8940	8940	1
514	20231012	121400	227786780	8940	8940	8940	8940	0
515	20231012	121300	227786780	8940	8940	8940	8940	0
516	20231012	121200	227786780	8940	8940	8940	8940	0
517	20231012	121100	227786780	8940	8940	8940	8940	2
518	20231012	121000	227768900	8940	8940	8940	8940	1
519	20231012	120900	227759960	8940	8940	8940	8940	1
520	20231012	120800	227751020	8900	8900	8900	8900	0
521	20231012	120700	227751020	8900	8900	8900	8900	0
522	20231012	120600	227751020	8900	8900	8900	8900	0
523	20231012	120500	227751020	8900	8910	8910	8900	200
524	20231012	120400	225969490	8940	8940	8940	8940	1
525	20231012	120300	225960550	8940	8940	8940	8940	0
526	20231012	120200	225960550	8940	8940	8940	8940	0
527	20231012	120100	225960550	8940	8940	8940	8940	0
528	20231012	120000	225960550	8940	8940	8940	8940	0
529	20231012	115900	225960550	8940	8940	8940	8940	1
530	20231012	115800	225951610	8940	8940	8940	8940	0
531	20231012	115700	225951610	8940	8940	8940	8940	0
532	20231012	115600	225951610	8940	8940	8940	8940	0
533	20231012	115500	225951610	8940	8940	8940	8940	0
534	20231012	115400	225951610	8940	8940	8940	8940	1
535	20231012	115300	225942670	8940	8940	8940	8940	0
536	20231012	115200	225942670	8940	8940	8940	8940	0
537	20231012	115100	225942670	8940	8940	8940	8940	0
538	20231012	115000	225942670	8940	8940	8940	8940	0
539	20231012	114900	225942670	8940	8940	8940	8940	0
540	20231012	114800	225942670	8940	8940	8940	8940	3
541	20231012	114700	225915850	8960	8960	8960	8960	0
542	20231012	114600	225915850	8960	8960	8960	8960	0
543	20231012	114500	225915850	8960	8960	8960	8960	0
544	20231012	114400	225915850	8960	8960	8960	8960	0
545	20231012	114300	225915850	8960	8960	8960	8960	1
546	20231012	114200	225906890	8920	8940	8940	8920	350
547	20231012	114100	222784670	8960	8960	8960	8960	0
548	20231012	114000	222784670	8960	8960	8960	8960	9
549	20231012	113900	222704030	8970	8970	8970	8970	0
550	20231012	113800	222704030	8970	8970	8970	8970	1
551	20231012	113700	222695060	8970	8970	8970	8970	3
552	20231012	113600	222668150	8970	8970	8970	8970	0
553	20231012	113500	222668150	8970	8970	8970	8970	0
554	20231012	113400	222668150	8970	8970	8970	8970	0
555	20231012	113300	222668150	8970	8970	8970	8970	1
556	20231012	113200	222659180	8970	8970	8970	8970	2
557	20231012	113100	222641240	8970	8970	8970	8970	0
558	20231012	113000	222641240	8970	8970	8970	8970	0
559	20231012	112900	222641240	8970	8960	8980	8960	57
560	20231012	112800	222129470	8960	8960	8960	8960	0
561	20231012	112700	222129470	8960	8960	8960	8960	1
562	20231012	112600	222120510	8960	8960	8960	8960	0
563	20231012	112500	222120510	8960	8960	8960	8960	0
564	20231012	112400	222120510	8960	8960	8960	8960	0
565	20231012	112300	222120510	8960	8960	8960	8960	29
566	20231012	112200	221860670	8980	8980	8980	8980	1
567	20231012	112100	221851690	8960	8960	8960	8960	14
568	20231012	112000	221726250	8980	8980	8980	8980	0
569	20231012	111900	221726250	8980	8980	8980	8980	0
570	20231012	111800	221726250	8980	8980	8980	8980	1
571	20231012	111700	221717270	8980	8970	8980	8970	14
572	20231012	111600	221591620	8970	8970	8970	8970	0
573	20231012	111500	221591620	8970	8970	8970	8970	1
574	20231012	111400	221582650	8970	8970	8970	8970	0
575	20231012	111300	221582650	8970	8970	8970	8970	0
576	20231012	111200	221582650	8970	8970	8970	8970	0
577	20231012	111100	221582650	8970	8970	8970	8970	1
578	20231012	111000	221573680	8970	8970	8970	8970	1
579	20231012	110900	221564710	8970	8970	8970	8970	0
580	20231012	110800	221564710	8970	8970	8970	8970	0
581	20231012	110700	221564710	8970	8970	8970	8970	0
582	20231012	110600	221564710	8970	8970	8970	8970	1
583	20231012	110500	221555740	8970	8970	8970	8970	0
584	20231012	110400	221555740	8970	8970	8970	8970	0
585	20231012	110300	221555740	8970	8970	8970	8970	0
586	20231012	110200	221555740	8970	8970	8970	8970	0
587	20231012	110100	221555740	8970	8970	8970	8970	1
588	20231012	110000	221546770	8980	8980	8980	8980	0
589	20231012	105900	221546770	8980	8980	8980	8980	0
590	20231012	105800	221546770	8980	8980	8980	8980	0
591	20231012	105700	221546770	8980	8980	8980	8980	0
592	20231012	105600	221546770	8980	8980	8980	8980	60
593	20231012	105500	221007970	8980	8980	8980	8980	0
594	20231012	105400	221007970	8980	8980	8980	8980	0
595	20231012	105300	221007970	8980	8980	8980	8980	0
596	20231012	105200	221007970	8980	8980	8980	8980	0
597	20231012	105100	221007970	8980	8980	8980	8980	0
598	20231012	105000	221007970	8980	8980	8980	8980	1
599	20231012	104900	220998990	8980	8980	8980	8980	0
600	20231012	104800	220998990	8980	8980	8980	8980	0
601	20231012	104700	220998990	8980	8980	8980	8980	0
602	20231012	104600	220998990	8980	8980	8980	8980	3
603	20231012	104500	220972050	8980	8980	8980	8980	1
604	20231012	104400	220963070	8980	8980	8980	8980	0
605	20231012	104300	220963070	8980	8980	8980	8980	10
606	20231012	104200	220873270	8980	8980	8980	8980	0
607	20231012	104100	220873270	8980	8980	8980	8980	0
608	20231012	104000	220873270	8980	8980	8980	8980	1
609	20231012	103900	220864290	8980	8980	8980	8980	0
610	20231012	103800	220864290	8980	8980	8980	8980	0
611	20231012	103700	220864290	8980	8980	8980	8980	0
612	20231012	103600	220864290	8980	8980	8980	8980	0
613	20231012	103500	220864290	8980	8980	8980	8980	0
614	20231012	103400	220864290	8980	8980	8980	8980	1
615	20231012	103300	220855310	8980	8980	8980	8980	0
616	20231012	103200	220855310	8980	8970	8980	8970	12
617	20231012	103100	220747630	8910	8910	8910	8910	0
618	20231012	103000	220747630	8910	8970	8970	8910	13
619	20231012	102900	220631680	8970	8970	8970	8970	1
620	20231012	102800	220622710	8970	8970	8970	8970	0
621	20231012	102700	220622710	8970	8920	8970	8920	42
622	20231012	102600	220247470	8920	8920	8920	8920	0
623	20231012	102500	220247470	8920	8920	8920	8920	0
624	20231012	102400	220247470	8920	8920	8920	8920	1
625	20231012	102300	220238550	8920	8920	8920	8920	0
626	20231012	102200	220238550	8920	8920	8920	8920	19
627	20231012	102100	220069070	8910	8910	8910	8910	0
628	20231012	102000	220069070	8910	8910	8910	8910	0
629	20231012	101900	220069070	8910	8920	8920	8910	53
630	20231012	101800	219596830	8920	8920	8920	8920	0
631	20231012	101700	219596830	8920	8920	8920	8920	20
632	20231012	101600	219418430	8920	8920	8920	8920	20
633	20231012	101500	219240030	8910	8910	8910	8910	0
634	20231012	101400	219240030	8910	8910	8910	8910	834
635	20231012	101300	211809090	8910	8910	8910	8910	1
636	20231012	101200	211800180	8910	8910	8910	8910	0
637	20231012	101100	211800180	8910	8910	8910	8910	0
638	20231012	101000	211800180	8910	8900	8910	8900	62
639	20231012	100900	211248370	8900	8890	8900	8890	12
640	20231012	100800	211141670	8860	8880	8900	8860	1987
641	20231012	100700	193523170	8880	8920	8920	8880	691
642	20231012	100600	187386870	8930	8900	8930	8880	1004
643	20231012	100500	178461860	8890	8940	8940	8890	1610
644	20231012	100400	164133360	8940	8990	8990	8940	500
645	20231012	100300	159660180	9000	9000	9000	9000	1
646	20231012	100200	159651180	8990	8990	8990	8990	0
647	20231012	100100	159651180	8990	8990	8990	8990	0
648	20231012	100000	159651180	8990	9000	9000	8990	6
649	20231012	095900	159597200	9000	9000	9000	9000	0
650	20231012	095800	159597200	9000	9000	9000	9000	2
651	20231012	095700	159579200	9000	9000	9000	9000	0
652	20231012	095600	159579200	9000	9000	9000	9000	0
653	20231012	095500	159579200	9000	9000	9000	9000	2
654	20231012	095400	159561200	8970	9000	9000	8970	5
655	20231012	095300	159516250	9000	9000	9000	9000	0
656	20231012	095200	159516250	9000	9000	9000	9000	1
657	20231012	095100	159507250	9000	9000	9000	9000	0
658	20231012	095000	159507250	9000	9000	9000	9000	2
659	20231012	094900	159489250	8990	8990	8990	8990	1
660	20231012	094800	159480260	9000	9000	9000	9000	0
661	20231012	094700	159480260	9000	9000	9000	9000	1
662	20231012	094600	159471260	9000	9000	9000	9000	22
663	20231012	094500	159273260	9000	9000	9000	9000	0
664	20231012	094400	159273260	9000	9000	9000	9000	0
665	20231012	094300	159273260	9000	9000	9000	9000	0
666	20231012	094200	159273260	9000	9000	9000	9000	1
667	20231012	094100	159264260	9000	9000	9000	9000	0
668	20231012	094000	159264260	9000	9000	9000	9000	12
669	20231012	093900	159156260	9000	9000	9000	9000	0
670	20231012	093800	159156260	9000	9000	9000	9000	0
671	20231012	093700	159156260	9000	9000	9000	9000	0
672	20231012	093600	159156260	9000	9000	9000	9000	1
673	20231012	093500	159147260	9000	9000	9000	9000	30
674	20231012	093400	158877260	9000	9000	9000	9000	0
675	20231012	093300	158877260	9000	9000	9000	9000	2
676	20231012	093200	158859260	8970	8970	8970	8970	2
677	20231012	093100	158841320	9000	9000	9000	9000	1
678	20231012	093000	158832320	8970	8990	8990	8970	6
679	20231012	092900	158778460	9000	8990	9000	8990	13
680	20231012	092800	158661570	8970	8970	8970	8970	0
681	20231012	092700	158661570	8970	8980	8980	8970	286
682	20231012	092600	156094380	8980	9000	9000	8980	211
683	20231012	092500	154199580	9000	9000	9000	9000	20
684	20231012	092400	154019580	9010	9010	9010	9010	0
685	20231012	092300	154019580	9010	9010	9010	9010	0
686	20231012	092200	154019580	9010	9010	9010	9010	8
687	20231012	092100	153947500	9020	9020	9020	9020	1
688	20231012	092000	153938480	9020	9020	9020	9020	0
689	20231012	091900	153938480	9020	9020	9020	9020	0
690	20231012	091800	153938480	9020	9020	9020	9020	0
691	20231012	091700	153938480	9020	9020	9020	9020	2
692	20231012	091600	153920440	9010	9020	9020	9010	150
693	20231012	091500	152567940	9020	9020	9020	9020	101
694	20231012	091400	151656920	9010	9010	9010	9010	219
695	20231012	091300	149683730	9010	9010	9010	9010	10
696	20231012	091200	149593630	9010	9010	9010	9000	38
697	20231012	091100	149251270	9010	9000	9010	9000	177
698	20231012	091000	147656750	9010	9020	9020	9010	25
699	20231012	090900	147431490	9010	9010	9020	8960	557
700	20231012	090800	142435700	9040	9070	9070	9040	81
701	20231012	090700	141701810	9060	9070	9070	8960	1221
702	20231012	090600	130738040	9100	9140	9140	9100	46
703	20231012	090500	130318740	9150	9150	9150	9150	10
704	20231012	090400	130227240	9150	9150	9150	9150	172
705	20231012	090300	128653440	9150	9150	9150	9100	2382
706	20231012	090200	106882720	9170	9040	9170	9040	3158
707	20231012	090100	78221180	9110	8960	9190	8960	5239
708	20231012	090000	30912150	8980	8850	9020	8850	3464