KissMeData/044820/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	191900	69029390	9210	9210	9210	9210	439
3	20231010	191800	69029390	9210	9210	9210	9210	0
4	20231010	191700	69029390	9210	9210	9210	9210	0
5	20231010	191600	69029390	9210	9210	9210	9210	0
6	20231010	191500	69029390	9210	9210	9210	9210	0
7	20231010	191400	69029390	9210	9210	9210	9210	0
8	20231010	191300	69029390	9210	9210	9210	9210	0
9	20231010	191200	69029390	9210	9210	9210	9210	0
10	20231010	191100	69029390	9210	9210	9210	9210	0
11	20231010	191000	69029390	9210	9210	9210	9210	0
12	20231010	190900	69029390	9210	9210	9210	9210	0
13	20231010	190800	69029390	9210	9210	9210	9210	0
14	20231010	190700	69029390	9210	9210	9210	9210	0
15	20231010	190600	69029390	9210	9210	9210	9210	0
16	20231010	190500	69029390	9210	9210	9210	9210	0
17	20231010	190400	69029390	9210	9210	9210	9210	0
18	20231010	190300	69029390	9210	9210	9210	9210	0
19	20231010	190200	69029390	9210	9210	9210	9210	0
20	20231010	190100	69029390	9210	9210	9210	9210	0
21	20231010	190000	69029390	9210	9210	9210	9210	0
22	20231010	185900	69029390	9210	9210	9210	9210	0
23	20231010	185800	69029390	9210	9210	9210	9210	0
24	20231010	185700	69029390	9210	9210	9210	9210	0
25	20231010	185600	69029390	9210	9210	9210	9210	0
26	20231010	185500	69029390	9210	9210	9210	9210	0
27	20231010	185400	69029390	9210	9210	9210	9210	0
28	20231010	185300	69029390	9210	9210	9210	9210	0
29	20231010	185200	69029390	9210	9210	9210	9210	0
30	20231010	185100	69029390	9210	9210	9210	9210	0
31	20231010	185000	69029390	9210	9210	9210	9210	0
32	20231010	184900	69029390	9210	9210	9210	9210	439
33	20231010	184800	69029390	9210	9210	9210	9210	0
34	20231010	184700	69029390	9210	9210	9210	9210	0
35	20231010	184600	69029390	9210	9210	9210	9210	0
36	20231010	184500	69029390	9210	9210	9210	9210	0
37	20231010	184400	69029390	9210	9210	9210	9210	0
38	20231010	184300	69029390	9210	9210	9210	9210	0
39	20231010	184200	69029390	9210	9210	9210	9210	0
40	20231010	184100	69029390	9210	9210	9210	9210	0
41	20231010	184000	69029390	9210	9210	9210	9210	0
42	20231010	183900	69029390	9210	9210	9210	9210	0
43	20231010	183800	69029390	9210	9210	9210	9210	0
44	20231010	183700	69029390	9210	9210	9210	9210	0
45	20231010	183600	69029390	9210	9210	9210	9210	0
46	20231010	183500	69029390	9210	9210	9210	9210	0
47	20231010	183400	69029390	9210	9210	9210	9210	0
48	20231010	183300	69029390	9210	9210	9210	9210	0
49	20231010	183200	69029390	9210	9210	9210	9210	0
50	20231010	183100	69029390	9210	9210	9210	9210	0
51	20231010	183000	69029390	9210	9210	9210	9210	0
52	20231010	182900	69029390	9210	9210	9210	9210	0
53	20231010	182800	69029390	9210	9210	9210	9210	0
54	20231010	182700	69029390	9210	9210	9210	9210	0
55	20231010	182600	69029390	9210	9210	9210	9210	0
56	20231010	182500	69029390	9210	9210	9210	9210	0
57	20231010	182400	69029390	9210	9210	9210	9210	0
58	20231010	182300	69029390	9210	9210	9210	9210	0
59	20231010	182200	69029390	9210	9210	9210	9210	0
60	20231010	182100	69029390	9210	9210	9210	9210	0
61	20231010	182000	69029390	9210	9210	9210	9210	0
62	20231010	181900	69029390	9210	9210	9210	9210	439
63	20231010	181800	69029390	9210	9210	9210	9210	0
64	20231010	181700	69029390	9210	9210	9210	9210	0
65	20231010	181600	69029390	9210	9210	9210	9210	0
66	20231010	181500	69029390	9210	9210	9210	9210	0
67	20231010	181400	69029390	9210	9210	9210	9210	0
68	20231010	181300	69029390	9210	9210	9210	9210	0
69	20231010	181200	69029390	9210	9210	9210	9210	0
70	20231010	181100	69029390	9210	9210	9210	9210	0
71	20231010	181000	69029390	9210	9210	9210	9210	0
72	20231010	180900	69029390	9210	9210	9210	9210	0
73	20231010	180800	69029390	9210	9210	9210	9210	0
74	20231010	180700	69029390	9210	9210	9210	9210	0
75	20231010	180600	69029390	9210	9210	9210	9210	0
76	20231010	180500	69029390	9210	9210	9210	9210	0
77	20231010	180400	69029390	9210	9210	9210	9210	0
78	20231010	180300	69029390	9210	9210	9210	9210	0
79	20231010	180200	69029390	9210	9210	9210	9210	0
80	20231010	180100	69029390	9210	9210	9210	9210	0
81	20231010	180000	69029390	9210	9210	9210	9210	0
82	20231010	175900	69029390	9210	9210	9210	9210	0
83	20231010	175800	69029390	9210	9210	9210	9210	0
84	20231010	175700	69029390	9210	9210	9210	9210	0
85	20231010	175600	69029390	9210	9210	9210	9210	0
86	20231010	175500	69029390	9210	9210	9210	9210	0
87	20231010	175400	69029390	9210	9210	9210	9210	0
88	20231010	175300	69029390	9210	9210	9210	9210	0
89	20231010	175200	69029390	9210	9210	9210	9210	0
90	20231010	175100	69029390	9210	9210	9210	9210	0
91	20231010	175000	69029390	9210	9210	9210	9210	0
92	20231010	174900	69029390	9210	9210	9210	9210	439
93	20231010	174800	69029390	9210	9210	9210	9210	0
94	20231010	174700	69029390	9210	9210	9210	9210	0
95	20231010	174600	69029390	9210	9210	9210	9210	0
96	20231010	174500	69029390	9210	9210	9210	9210	0
97	20231010	174400	69029390	9210	9210	9210	9210	0
98	20231010	174300	69029390	9210	9210	9210	9210	0
99	20231010	174200	69029390	9210	9210	9210	9210	0
100	20231010	174100	69029390	9210	9210	9210	9210	0
101	20231010	174000	69029390	9210	9210	9210	9210	0
102	20231010	173900	69029390	9210	9210	9210	9210	0
103	20231010	173800	69029390	9210	9210	9210	9210	0
104	20231010	173700	69029390	9210	9210	9210	9210	0
105	20231010	173600	69029390	9210	9210	9210	9210	0
106	20231010	173500	69029390	9210	9210	9210	9210	0
107	20231010	173400	69029390	9210	9210	9210	9210	0
108	20231010	173300	69029390	9210	9210	9210	9210	0
109	20231010	173200	69029390	9210	9210	9210	9210	0
110	20231010	173100	69029390	9210	9210	9210	9210	0
111	20231010	173000	69029390	9210	9210	9210	9210	0
112	20231010	172900	69029390	9210	9210	9210	9210	0
113	20231010	172800	69029390	9210	9210	9210	9210	0
114	20231010	172700	69029390	9210	9210	9210	9210	0
115	20231010	172600	69029390	9210	9210	9210	9210	0
116	20231010	172500	69029390	9210	9210	9210	9210	0
117	20231010	172400	69029390	9210	9210	9210	9210	0
118	20231010	172300	69029390	9210	9210	9210	9210	0
119	20231010	172200	69029390	9210	9210	9210	9210	0
120	20231010	172100	69029390	9210	9210	9210	9210	0
121	20231010	172000	69029390	9210	9210	9210	9210	0
122	20231010	171900	69029390	9210	9210	9210	9210	439
123	20231010	171800	69029390	9210	9210	9210	9210	0
124	20231010	171700	69029390	9210	9210	9210	9210	0
125	20231010	171600	69029390	9210	9210	9210	9210	0
126	20231010	171500	69029390	9210	9210	9210	9210	0
127	20231010	171400	69029390	9210	9210	9210	9210	0
128	20231010	171300	69029390	9210	9210	9210	9210	0
129	20231010	171200	69029390	9210	9210	9210	9210	0
130	20231010	171100	69029390	9210	9210	9210	9210	0
131	20231010	171000	69029390	9210	9210	9210	9210	0
132	20231010	170900	69029390	9210	9210	9210	9210	0
133	20231010	170800	69029390	9210	9210	9210	9210	0
134	20231010	170700	69029390	9210	9210	9210	9210	0
135	20231010	170600	69029390	9210	9210	9210	9210	0
136	20231010	170500	69029390	9210	9210	9210	9210	0
137	20231010	170400	69029390	9210	9210	9210	9210	0
138	20231010	170300	69029390	9210	9210	9210	9210	0
139	20231010	170200	69029390	9210	9210	9210	9210	0
140	20231010	170100	69029390	9210	9210	9210	9210	0
141	20231010	170000	69029390	9210	9210	9210	9210	0
142	20231010	165900	69029390	9210	9210	9210	9210	0
143	20231010	165800	69029390	9210	9210	9210	9210	0
144	20231010	165700	69029390	9210	9210	9210	9210	0
145	20231010	165600	69029390	9210	9210	9210	9210	0
146	20231010	165500	69029390	9210	9210	9210	9210	0
147	20231010	165400	69029390	9210	9210	9210	9210	0
148	20231010	165300	69029390	9210	9210	9210	9210	0
149	20231010	165200	69029390	9210	9210	9210	9210	0
150	20231010	165100	69029390	9210	9210	9210	9210	0
151	20231010	165000	69029390	9210	9210	9210	9210	0
152	20231010	164900	69029390	9210	9210	9210	9210	439
153	20231010	164800	69029390	9210	9210	9210	9210	0
154	20231010	164700	69029390	9210	9210	9210	9210	0
155	20231010	164600	69029390	9210	9210	9210	9210	0
156	20231010	164500	69029390	9210	9210	9210	9210	0
157	20231010	164400	69029390	9210	9210	9210	9210	0
158	20231010	164300	69029390	9210	9210	9210	9210	0
159	20231010	164200	69029390	9210	9210	9210	9210	0
160	20231010	164100	69029390	9210	9210	9210	9210	0
161	20231010	164000	69029390	9210	9210	9210	9210	0
162	20231010	163900	69029390	9210	9210	9210	9210	0
163	20231010	163800	69029390	9210	9210	9210	9210	0
164	20231010	163700	69029390	9210	9210	9210	9210	0
165	20231010	163600	69029390	9210	9210	9210	9210	0
166	20231010	163500	69029390	9210	9210	9210	9210	0
167	20231010	163400	69029390	9210	9210	9210	9210	0
168	20231010	163300	69029390	9210	9210	9210	9210	0
169	20231010	163200	69029390	9210	9210	9210	9210	0
170	20231010	163100	69029390	9210	9210	9210	9210	0
171	20231010	163000	69029390	9210	9210	9210	9210	0
172	20231010	162900	69029390	9210	9210	9210	9210	0
173	20231010	162800	69029390	9210	9210	9210	9210	0
174	20231010	162700	69029390	9210	9210	9210	9210	0
175	20231010	162600	69029390	9210	9210	9210	9210	0
176	20231010	162500	69029390	9210	9210	9210	9210	0
177	20231010	162400	69029390	9210	9210	9210	9210	0
178	20231010	162300	69029390	9210	9210	9210	9210	0
179	20231010	162200	69029390	9210	9210	9210	9210	0
180	20231010	162100	69029390	9210	9210	9210	9210	0
181	20231010	162000	69029390	9210	9210	9210	9210	0
182	20231010	161900	69029390	9210	9210	9210	9210	439
183	20231010	161800	69029390	9210	9210	9210	9210	0
184	20231010	161700	69029390	9210	9210	9210	9210	0
185	20231010	161600	69029390	9210	9210	9210	9210	0
186	20231010	161500	69029390	9210	9210	9210	9210	0
187	20231010	161400	69029390	9210	9210	9210	9210	0
188	20231010	161300	69029390	9210	9210	9210	9210	0
189	20231010	161200	69029390	9210	9210	9210	9210	0
190	20231010	161100	69029390	9210	9210	9210	9210	0
191	20231010	161000	69029390	9210	9210	9210	9210	0
192	20231010	160900	69029390	9210	9210	9210	9210	0
193	20231010	160800	69029390	9210	9210	9210	9210	0
194	20231010	160700	69029390	9210	9210	9210	9210	0
195	20231010	160600	69029390	9210	9210	9210	9210	0
196	20231010	160500	69029390	9210	9210	9210	9210	0
197	20231010	160400	69029390	9210	9210	9210	9210	0
198	20231010	160300	69029390	9210	9210	9210	9210	0
199	20231010	160200	69029390	9210	9210	9210	9210	0
200	20231010	160100	69029390	9210	9210	9210	9210	0
201	20231010	160000	69029390	9210	9210	9210	9210	0
202	20231010	155900	69029390	9210	9210	9210	9210	0
203	20231010	155800	69029390	9210	9210	9210	9210	0
204	20231010	155700	69029390	9210	9210	9210	9210	0
205	20231010	155600	69029390	9210	9210	9210	9210	0
206	20231010	155500	69029390	9210	9210	9210	9210	0
207	20231010	155400	69029390	9210	9210	9210	9210	0
208	20231010	155300	69029390	9210	9210	9210	9210	0
209	20231010	155200	69029390	9210	9210	9210	9210	0
210	20231010	155100	69029390	9210	9210	9210	9210	0
211	20231010	155000	69029390	9210	9210	9210	9210	0
212	20231010	154900	69029390	9210	9210	9210	9210	439
213	20231010	154800	69029390	9210	9210	9210	9210	0
214	20231010	154700	69029390	9210	9210	9210	9210	0
215	20231010	154600	69029390	9210	9210	9210	9210	0
216	20231010	154500	69029390	9210	9210	9210	9210	0
217	20231010	154400	69029390	9210	9210	9210	9210	0
218	20231010	154300	69029390	9210	9210	9210	9210	0
219	20231010	154200	69029390	9210	9210	9210	9210	0
220	20231010	154100	69029390	9210	9210	9210	9210	0
221	20231010	154000	69029390	9210	9210	9210	9210	0
222	20231010	153900	69029390	9210	9210	9210	9210	0
223	20231010	153800	69029390	9210	9210	9210	9210	0
224	20231010	153700	69029390	9210	9210	9210	9210	0
225	20231010	153600	69029390	9210	9210	9210	9210	0
226	20231010	153500	69029390	9210	9210	9210	9210	0
227	20231010	153400	69029390	9210	9210	9210	9210	0
228	20231010	153300	69029390	9210	9210	9210	9210	0
229	20231010	153200	69029390	9210	9210	9210	9210	0
230	20231010	153100	69029390	9210	9210	9210	9210	0
231	20231010	153000	69029390	9210	9210	9210	9210	439
232	20231010	152900	64986200	9210	9210	9210	9210	0
233	20231010	152800	64986200	9210	9210	9210	9210	0
234	20231010	152700	64986200	9210	9210	9210	9210	0
235	20231010	152600	64986200	9210	9210	9210	9210	0
236	20231010	152500	64986200	9210	9210	9210	9210	0
237	20231010	152400	64986200	9210	9210	9210	9210	0
238	20231010	152300	64986200	9210	9210	9210	9210	0
239	20231010	152200	64986200	9210	9210	9210	9210	0
240	20231010	152100	64986200	9210	9210	9210	9210	0
241	20231010	152000	64986200	9210	9210	9210	9210	0
242	20231010	151900	64986200	9210	9180	9210	9180	35
243	20231010	151800	64664500	9180	9180	9180	9180	0
244	20231010	151700	64664500	9180	9180	9180	9180	3
245	20231010	151600	64636960	9180	9170	9180	9170	8
246	20231010	151500	64563580	9170	9160	9170	9160	9
247	20231010	151400	64481120	9160	9160	9160	9160	5
248	20231010	151300	64435320	9210	9210	9210	9170	31
249	20231010	151200	64150250	9250	9250	9250	9250	0
250	20231010	151100	64150250	9250	9250	9250	9250	0
251	20231010	151000	64150250	9250	9250	9250	9250	0
252	20231010	150900	64150250	9250	9200	9250	9200	166
253	20231010	150800	62622990	9200	9200	9200	9200	0
254	20231010	150700	62622990	9200	9200	9200	9200	0
255	20231010	150600	62622990	9200	9200	9200	9200	0
256	20231010	150500	62622990	9200	9200	9200	9200	2
257	20231010	150400	62604590	9200	9200	9200	9200	0
258	20231010	150300	62604590	9200	9200	9200	9200	1
259	20231010	150200	62595390	9150	9150	9150	9150	10
260	20231010	150100	62503890	9150	9150	9150	9150	12
261	20231010	150000	62394090	9200	9200	9200	9200	1
262	20231010	145900	62384890	9200	9200	9200	9200	0
263	20231010	145800	62384890	9200	9200	9200	9200	4
264	20231010	145700	62348090	9200	9200	9200	9200	0
265	20231010	145600	62348090	9200	9200	9200	9200	0
266	20231010	145500	62348090	9200	9200	9200	9200	0
267	20231010	145400	62348090	9200	9180	9200	9170	137
268	20231010	145300	61090700	9180	9180	9180	9180	21
269	20231010	145200	60897920	9180	9180	9180	9180	8
270	20231010	145100	60824480	9180	9180	9180	9180	0
271	20231010	145000	60824480	9180	9180	9180	9180	0
272	20231010	144900	60824480	9180	9180	9180	9180	0
273	20231010	144800	60824480	9180	9180	9180	9180	1
274	20231010	144700	60815300	9170	9170	9170	9170	0
275	20231010	144600	60815300	9170	9170	9170	9170	0
276	20231010	144500	60815300	9170	9170	9170	9170	0
277	20231010	144400	60815300	9170	9170	9170	9170	1
278	20231010	144300	60806130	9160	9160	9160	9160	1
279	20231010	144200	60796970	9150	9150	9150	9150	0
280	20231010	144100	60796970	9150	9150	9150	9150	0
281	20231010	144000	60796970	9150	9150	9150	9150	0
282	20231010	143900	60796970	9150	9150	9150	9150	0
283	20231010	143800	60796970	9150	9150	9150	9150	0
284	20231010	143700	60796970	9150	9150	9150	9150	0
285	20231010	143600	60796970	9150	9140	9150	9140	2
286	20231010	143500	60778680	9100	9100	9100	9100	0
287	20231010	143400	60778680	9100	9100	9100	9100	0
288	20231010	143300	60778680	9100	9100	9100	9100	16
289	20231010	143200	60633080	9080	9080	9080	9080	8
290	20231010	143100	60560440	9080	9080	9080	9080	5
291	20231010	143000	60515040	9060	9060	9060	9060	0
292	20231010	142900	60515040	9060	9060	9060	9060	4
293	20231010	142800	60478800	9090	9090	9090	9090	0
294	20231010	142700	60478800	9090	9090	9090	9090	9
295	20231010	142600	60396990	9100	9100	9100	9100	0
296	20231010	142500	60396990	9100	9140	9150	9100	56
297	20231010	142400	59885220	9120	9130	9130	9120	670
298	20231010	142300	53774640	9140	9140	9140	9140	0
299	20231010	142200	53774640	9140	9140	9140	9140	2
300	20231010	142100	53756360	9140	9140	9140	9140	0
301	20231010	142000	53756360	9140	9140	9140	9140	1
302	20231010	141900	53747220	9170	9140	9170	9140	126
303	20231010	141800	52595550	9130	9130	9130	9130	9
304	20231010	141700	52513380	9130	9130	9130	9130	0
305	20231010	141600	52513380	9130	9140	9140	9130	11
306	20231010	141500	52412940	9130	9130	9130	9130	9
307	20231010	141400	52330770	9130	9130	9130	9130	0
308	20231010	141300	52330770	9130	9130	9130	9130	10
309	20231010	141200	52239470	9130	9130	9130	9130	0
310	20231010	141100	52239470	9130	9130	9130	9130	5
311	20231010	141000	52193820	9130	9140	9140	9130	158
312	20231010	140900	50749930	9160	9160	9160	9160	1
313	20231010	140800	50740770	9200	9200	9200	9200	0
314	20231010	140700	50740770	9200	9200	9200	9200	0
315	20231010	140600	50740770	9200	9200	9200	9200	0
316	20231010	140500	50740770	9200	9200	9200	9200	0
317	20231010	140400	50740770	9200	9200	9200	9200	1
318	20231010	140300	50731570	9140	9140	9140	9140	5
319	20231010	140200	50685870	9130	9130	9130	9130	5
320	20231010	140100	50640220	9140	9140	9140	9140	120
321	20231010	140000	49543420	9140	9140	9140	9140	0
322	20231010	135900	49543420	9140	9140	9140	9140	5
323	20231010	135800	49497720	9140	9140	9140	9140	0
324	20231010	135700	49497720	9140	9140	9140	9140	5
325	20231010	135600	49452020	9130	9130	9130	9130	5
326	20231010	135500	49406370	9140	9140	9140	9140	10
327	20231010	135400	49314970	9130	9130	9130	9130	10
328	20231010	135300	49223670	9130	9130	9130	9130	10
329	20231010	135200	49132370	9140	9140	9140	9140	0
330	20231010	135100	49132370	9140	9140	9140	9140	0
331	20231010	135000	49132370	9140	9140	9140	9140	0
332	20231010	134900	49132370	9140	9140	9140	9140	2
333	20231010	134800	49114090	9150	9150	9150	9150	0
334	20231010	134700	49114090	9150	9150	9150	9150	253
335	20231010	134600	46799140	9160	9160	9160	9160	0
336	20231010	134500	46799140	9160	9150	9160	9150	6
337	20231010	134400	46744230	9150	9150	9150	9150	6
338	20231010	134300	46689330	9160	9150	9160	9150	2
339	20231010	134200	46671020	9150	9150	9150	9150	6
340	20231010	134100	46616120	9150	9150	9150	9150	1
341	20231010	134000	46606970	9150	9150	9150	9150	6
342	20231010	133900	46552070	9150	9150	9160	9150	8
343	20231010	133800	46478860	9160	9150	9160	9150	2
344	20231010	133700	46460550	9150	9150	9150	9150	6
345	20231010	133600	46405650	9150	9150	9160	9150	7
346	20231010	133500	46341590	9150	9150	9150	9150	1
347	20231010	133400	46332440	9150	9150	9150	9150	7
348	20231010	133300	46268390	9160	9150	9160	9150	7
349	20231010	133200	46204330	9160	9150	9160	9150	2
350	20231010	133100	46186020	9150	9150	9150	9150	6
351	20231010	133000	46131120	9160	9150	9160	9150	7
352	20231010	132900	46067060	9150	9150	9150	9150	2
353	20231010	132800	46048760	9150	9150	9150	9150	6
354	20231010	132700	45993860	9150	9150	9150	9150	1
355	20231010	132600	45984710	9150	9150	9150	9150	6
356	20231010	132500	45929810	9150	9150	9150	9150	6
357	20231010	132400	45874910	9150	9150	9150	9150	3
358	20231010	132300	45847460	9150	9150	9150	9150	16
359	20231010	132200	45701060	9150	9150	9150	9150	6
360	20231010	132100	45646160	9150	9150	9150	9150	1
361	20231010	132000	45637010	9150	9150	9150	9150	7
362	20231010	131900	45572960	9150	9150	9150	9150	6
363	20231010	131800	45518060	9150	9150	9150	9150	1
364	20231010	131700	45508910	9150	9150	9150	9150	6
365	20231010	131600	45454010	9150	9150	9150	9150	6
366	20231010	131500	45399110	9150	9150	9150	9150	2
367	20231010	131400	45380810	9150	9150	9150	9150	6
368	20231010	131300	45325910	9150	9150	9150	9150	124
369	20231010	131200	44191310	9150	9150	9150	9150	10
370	20231010	131100	44099810	9150	9150	9150	9150	10
371	20231010	131000	44008310	9150	9150	9150	9150	0
372	20231010	130900	44008310	9150	9160	9160	9150	56
373	20231010	130800	43495450	9160	9160	9160	9160	10
374	20231010	130700	43403850	9150	9150	9150	9150	0
375	20231010	130600	43403850	9150	9150	9150	9150	0
376	20231010	130500	43403850	9150	9150	9150	9150	77
377	20231010	130400	42699300	9150	9150	9150	9150	0
378	20231010	130300	42699300	9150	9150	9150	9150	0
379	20231010	130200	42699300	9150	9150	9150	9150	0
380	20231010	130100	42699300	9150	9150	9150	9150	0
381	20231010	130000	42699300	9150	9140	9150	9130	20
382	20231010	125900	42516550	9130	9130	9130	9130	10
383	20231010	125800	42425250	9130	9130	9130	9130	0
384	20231010	125700	42425250	9130	9130	9130	9130	4
385	20231010	125600	42388730	9140	9140	9140	9140	1
386	20231010	125500	42379590	9140	9140	9140	9140	71
387	20231010	125400	41730650	9140	9140	9140	9140	5
388	20231010	125300	41684950	9140	9140	9140	9140	0
389	20231010	125200	41684950	9140	9140	9140	9140	5
390	20231010	125100	41639250	9150	9150	9180	9150	10
391	20231010	125000	41547720	9160	9170	9170	9160	130
392	20231010	124900	40355630	9170	9170	9170	9170	5
393	20231010	124800	40309780	9160	9160	9160	9160	0
394	20231010	124700	40309780	9160	9160	9160	9160	0
395	20231010	124600	40309780	9160	9160	9160	9160	0
396	20231010	124500	40309780	9160	9160	9160	9160	0
397	20231010	124400	40309780	9160	9160	9160	9160	0
398	20231010	124300	40309780	9160	9160	9160	9160	0
399	20231010	124200	40309780	9160	9150	9160	9150	20
400	20231010	124100	40126630	9140	9140	9140	9140	10
401	20231010	124000	40035230	9140	9140	9140	9140	5
402	20231010	123900	39989530	9150	9150	9150	9150	12
403	20231010	123800	39879730	9150	9150	9150	9150	9
404	20231010	123700	39797380	9160	9160	9160	9160	8
405	20231010	123600	39724100	9160	9160	9160	9160	0
406	20231010	123500	39724100	9160	9160	9160	9160	5
407	20231010	123400	39678300	9160	9160	9160	9160	5
408	20231010	123300	39632500	9190	9190	9190	9190	1
409	20231010	123200	39623310	9160	9160	9160	9160	5
410	20231010	123100	39577510	9160	9160	9160	9160	5
411	20231010	123000	39531710	9180	9180	9180	9180	0
412	20231010	122900	39531710	9180	9190	9190	9180	141
413	20231010	122800	38236020	9190	9190	9190	9190	0
414	20231010	122700	38236020	9190	9190	9190	9190	5
415	20231010	122600	38190070	9190	9190	9190	9190	5
416	20231010	122500	38144120	9190	9190	9190	9190	4
417	20231010	122400	38107360	9280	9280	9280	9280	0
418	20231010	122300	38107360	9280	9280	9280	9280	0
419	20231010	122200	38107360	9280	9280	9280	9280	0
420	20231010	122100	38107360	9280	9280	9280	9280	0
421	20231010	122000	38107360	9280	9280	9280	9280	0
422	20231010	121900	38107360	9280	9180	9280	9180	11
423	20231010	121800	38006230	9170	9170	9170	9170	5
424	20231010	121700	37960380	9170	9170	9170	9170	5
425	20231010	121600	37914530	9170	9170	9170	9170	0
426	20231010	121500	37914530	9170	9170	9170	9170	4
427	20231010	121400	37877850	9190	9190	9190	9190	0
428	20231010	121300	37877850	9190	9190	9190	9190	0
429	20231010	121200	37877850	9190	9190	9190	9190	14
430	20231010	121100	37749190	9190	9190	9190	9190	0
431	20231010	121000	37749190	9190	9190	9190	9190	5
432	20231010	120900	37703240	9200	9200	9200	9200	5
433	20231010	120800	37657240	9200	9200	9200	9200	0
434	20231010	120700	37657240	9200	9200	9200	9190	10
435	20231010	120600	37565290	9190	9190	9190	9190	5
436	20231010	120500	37519340	9190	9190	9190	9190	0
437	20231010	120400	37519340	9190	9190	9190	9190	5
438	20231010	120300	37473390	9220	9220	9220	9200	100
439	20231010	120200	36551620	9220	9220	9220	9220	0
440	20231010	120100	36551620	9220	9220	9220	9220	10
441	20231010	120000	36459420	9220	9220	9220	9220	10
442	20231010	115900	36367220	9220	9220	9220	9220	0
443	20231010	115800	36367220	9220	9220	9220	9220	16
444	20231010	115700	36219700	9200	9200	9200	9200	0
445	20231010	115600	36219700	9200	9200	9200	9200	0
446	20231010	115500	36219700	9200	9200	9200	9200	0
447	20231010	115400	36219700	9200	9200	9200	9200	0
448	20231010	115300	36219700	9200	9200	9200	9200	0
449	20231010	115200	36219700	9200	9200	9200	9200	0
450	20231010	115100	36219700	9200	9200	9200	9200	0
451	20231010	115000	36219700	9200	9200	9200	9200	10
452	20231010	114900	36127700	9200	9200	9200	9200	5
453	20231010	114800	36081700	9200	9200	9200	9200	0
454	20231010	114700	36081700	9200	9200	9200	9200	5
455	20231010	114600	36035700	9200	9200	9200	9200	5
456	20231010	114500	35989700	9200	9200	9200	9200	0
457	20231010	114400	35989700	9200	9200	9200	9200	6
458	20231010	114300	35934500	9210	9210	9210	9210	50
459	20231010	114200	35474000	9210	9210	9210	9210	5
460	20231010	114100	35427950	9210	9210	9210	9210	5
461	20231010	114000	35381900	9210	9210	9210	9210	0
462	20231010	113900	35381900	9210	9210	9210	9210	5
463	20231010	113800	35335850	9220	9220	9220	9220	5
464	20231010	113700	35289750	9210	9210	9210	9210	15
465	20231010	113600	35151600	9210	9220	9220	9210	11
466	20231010	113500	35050280	9220	9220	9220	9220	7
467	20231010	113400	34985740	9230	9220	9230	9220	4
468	20231010	113300	34948850	9220	9220	9220	9220	7
469	20231010	113200	34884310	9220	9220	9220	9220	133
470	20231010	113100	33658050	9280	9280	9280	9280	0
471	20231010	113000	33658050	9280	9280	9280	9280	0
472	20231010	112900	33658050	9280	9280	9280	9280	0
473	20231010	112800	33658050	9280	9280	9280	9280	0
474	20231010	112700	33658050	9280	9280	9280	9280	0
475	20231010	112600	33658050	9280	9220	9280	9220	6
476	20231010	112500	33602670	9210	9210	9210	9210	11
477	20231010	112400	33501360	9200	9190	9200	9190	15
478	20231010	112300	33363460	9200	9200	9200	9200	0
479	20231010	112200	33363460	9200	9200	9200	9200	5
480	20231010	112100	33317460	9210	9210	9210	9210	3
481	20231010	112000	33289830	9220	9220	9220	9220	0
482	20231010	111900	33289830	9220	9220	9220	9220	295
483	20231010	111800	30569930	9270	9270	9270	9270	0
484	20231010	111700	30569930	9270	9270	9270	9270	0
485	20231010	111600	30569930	9270	9270	9270	9270	0
486	20231010	111500	30569930	9270	9220	9270	9220	11
487	20231010	111400	30468460	9240	9230	9240	9230	10
488	20231010	111300	30376120	9220	9220	9220	9220	10
489	20231010	111200	30283920	9230	9230	9230	9230	0
490	20231010	111100	30283920	9230	9230	9240	9230	11
491	20231010	111000	30182380	9220	9230	9230	9220	505
492	20231010	110900	25524680	9270	9270	9270	9270	0
493	20231010	110800	25524680	9270	9270	9270	9270	0
494	20231010	110700	25524680	9270	9270	9270	9270	0
495	20231010	110600	25524680	9270	9270	9270	9270	0
496	20231010	110500	25524680	9270	9270	9270	9270	0
497	20231010	110400	25524680	9270	9270	9270	9270	0
498	20231010	110300	25524680	9270	9230	9270	9230	10
499	20231010	110200	25432280	9220	9220	9220	9220	10
500	20231010	110100	25340080	9230	9230	9230	9230	2
501	20231010	110000	25321620	9230	9230	9230	9230	0
502	20231010	105900	25321620	9230	9230	9230	9230	5
503	20231010	105800	25275470	9240	9240	9240	9240	0
504	20231010	105700	25275470	9240	9240	9240	9240	0
505	20231010	105600	25275470	9240	9240	9240	9240	86
506	20231010	105500	24480830	9250	9250	9250	9250	0
507	20231010	105400	24480830	9250	9250	9250	9250	105
508	20231010	105300	23509580	9250	9250	9250	9250	5
509	20231010	105200	23463330	9260	9260	9260	9260	1
510	20231010	105100	23454070	9250	9250	9250	9250	5
511	20231010	105000	23407820	9250	9250	9250	9250	0
512	20231010	104900	23407820	9250	9250	9250	9250	10
513	20231010	104800	23315320	9250	9250	9250	9250	10
514	20231010	104700	23222820	9250	9250	9250	9250	5
515	20231010	104600	23176570	9250	9250	9250	9250	0
516	20231010	104500	23176570	9250	9250	9250	9250	5
517	20231010	104400	23130320	9250	9250	9250	9250	5
518	20231010	104300	23084070	9250	9250	9250	9250	0
519	20231010	104200	23084070	9250	9250	9250	9250	0
520	20231010	104100	23084070	9250	9250	9250	9250	0
521	20231010	104000	23084070	9250	9260	9260	9250	10
522	20231010	103900	22991560	9250	9250	9250	9250	10
523	20231010	103800	22899060	9250	9250	9250	9250	0
524	20231010	103700	22899060	9250	9250	9250	9250	5
525	20231010	103600	22852810	9250	9250	9250	9250	5
526	20231010	103500	22806560	9280	9280	9280	9280	0
527	20231010	103400	22806560	9280	9280	9280	9280	0
528	20231010	103300	22806560	9280	9280	9280	9280	0
529	20231010	103200	22806560	9280	9260	9280	9260	11
530	20231010	103100	22704630	9250	9250	9250	9250	4
531	20231010	103000	22667630	9250	9250	9250	9250	0
532	20231010	102900	22667630	9250	9250	9250	9250	0
533	20231010	102800	22667630	9250	9250	9250	9250	30
534	20231010	102700	22390130	9250	9250	9250	9250	0
535	20231010	102600	22390130	9250	9250	9250	9250	37
536	20231010	102500	22047880	9250	9250	9250	9250	5
537	20231010	102400	22001630	9250	9250	9250	9250	0
538	20231010	102300	22001630	9250	9250	9250	9250	5
539	20231010	102200	21955380	9260	9260	9260	9260	2
540	20231010	102100	21936860	9270	9270	9270	9270	0
541	20231010	102000	21936860	9270	9270	9270	9270	8
542	20231010	101900	21862700	9270	9270	9270	9270	5
543	20231010	101800	21816350	9270	9270	9270	9270	0
544	20231010	101700	21816350	9270	9270	9270	9270	5
545	20231010	101600	21770000	9270	9270	9270	9270	138
546	20231010	101500	20490740	9320	9320	9320	9320	0
547	20231010	101400	20490740	9320	9320	9320	9320	0
548	20231010	101300	20490740	9320	9260	9320	9260	30
549	20231010	101200	20211730	9250	9250	9250	9250	5
550	20231010	101100	20165480	9260	9260	9260	9260	1
551	20231010	101000	20156220	9250	9250	9250	9250	0
552	20231010	100900	20156220	9250	9250	9250	9250	29
553	20231010	100800	19887970	9240	9240	9240	9240	5
554	20231010	100700	19841770	9240	9240	9240	9240	100
555	20231010	100600	18917770	9240	9240	9240	9240	5
556	20231010	100500	18871570	9240	9240	9240	9240	5
557	20231010	100400	18825370	9250	9250	9250	9250	0
558	20231010	100300	18825370	9250	9240	9250	9240	9
559	20231010	100200	18742200	9250	9250	9250	9250	11
560	20231010	100100	18640450	9260	9260	9260	9260	1
561	20231010	100000	18631190	9260	9260	9260	9260	5
562	20231010	095900	18584890	9270	9260	9270	9260	6
563	20231010	095800	18529320	9270	9270	9270	9270	1
564	20231010	095700	18520050	9260	9260	9260	9260	0
565	20231010	095600	18520050	9260	9260	9260	9260	2
566	20231010	095500	18501530	9250	9250	9250	9250	5
567	20231010	095400	18455280	9250	9250	9250	9250	13
568	20231010	095300	18335030	9250	9250	9250	9250	200
569	20231010	095200	16485030	9250	9260	9260	9250	6
570	20231010	095100	16429520	9250	9250	9250	9250	5
571	20231010	095000	16383270	9250	9250	9250	9250	0
572	20231010	094900	16383270	9250	9250	9250	9250	8
573	20231010	094800	16309270	9260	9260	9260	9260	1
574	20231010	094700	16300010	9260	9260	9260	9260	0
575	20231010	094600	16300010	9260	9260	9260	9250	8
576	20231010	094500	16225980	9250	9250	9250	9250	5
577	20231010	094400	16179730	9260	9260	9260	9260	0
578	20231010	094300	16179730	9260	9250	9260	9250	11
579	20231010	094200	16077970	9260	9260	9260	9260	0
580	20231010	094100	16077970	9260	9270	9270	9260	146
581	20231010	094000	14724560	9270	9270	9270	9270	10
582	20231010	093900	14631860	9270	9270	9270	9270	0
583	20231010	093800	14631860	9270	9270	9270	9270	5
584	20231010	093700	14585510	9310	9310	9310	9310	0
585	20231010	093600	14585510	9310	9310	9310	9310	0
586	20231010	093500	14585510	9310	9310	9310	9310	0
587	20231010	093400	14585510	9310	9310	9310	9310	0
588	20231010	093300	14585510	9310	9260	9310	9260	106
589	20231010	093200	13603850	9260	9260	9260	9250	12
590	20231010	093100	13492780	9260	9250	9260	9250	9
591	20231010	093000	13409500	9260	9260	9260	9260	12
592	20231010	092900	13298380	9250	9250	9250	9250	0
593	20231010	092800	13298380	9250	9250	9250	9250	0
594	20231010	092700	13298380	9250	9260	9260	9250	7
595	20231010	092600	13233620	9260	9260	9260	9260	10
596	20231010	092500	13141020	9290	9290	9290	9290	0
597	20231010	092400	13141020	9290	9290	9290	9290	0
598	20231010	092300	13141020	9290	9320	9320	9290	841
599	20231010	092200	5307990	9330	9330	9330	9330	1
600	20231010	092100	5298660	9340	9340	9340	9340	1
601	20231010	092000	5289320	9330	9330	9330	9330	0
602	20231010	091900	5289320	9330	9330	9330	9330	2
603	20231010	091800	5270660	9390	9390	9390	9390	0
604	20231010	091700	5270660	9390	9390	9390	9390	0
605	20231010	091600	5270660	9390	9330	9390	9330	2
606	20231010	091500	5251940	9330	9400	9400	9330	501
607	20231010	091400	577540	9400	9400	9400	9400	0
608	20231010	091300	577540	9400	9400	9400	9400	0
609	20231010	091200	577540	9400	9400	9400	9400	0
610	20231010	091100	577540	9400	9400	9400	9400	0
611	20231010	091000	577540	9400	9400	9400	9400	0
612	20231010	090900	577540	9400	9400	9400	9400	0
613	20231010	090800	577540	9400	9400	9400	9400	0
614	20231010	090700	577540	9400	9400	9400	9400	0
615	20231010	090600	577540	9400	9400	9400	9400	1
616	20231010	090500	568140	9320	9330	9330	9320	12
617	20231010	090400	456290	9400	9400	9400	9400	0
618	20231010	090300	456290	9400	9400	9400	9400	1
619	20231010	090200	446890	9320	9320	9320	9320	0
620	20231010	090100	446890	9320	9320	9320	9320	1
621	20231010	090000	437570	9310	9310	9310	9310	47