KissMeData/225190/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	202300	37351160	9790	9790	9790	9790	21
3	20231006	202200	37351160	9790	9790	9790	9790	0
4	20231006	202100	37351160	9790	9790	9790	9790	0
5	20231006	202000	37351160	9790	9790	9790	9790	0
6	20231006	201900	37351160	9790	9790	9790	9790	0
7	20231006	201800	37351160	9790	9790	9790	9790	0
8	20231006	201700	37351160	9790	9790	9790	9790	0
9	20231006	201600	37351160	9790	9790	9790	9790	0
10	20231006	201500	37351160	9790	9790	9790	9790	0
11	20231006	201400	37351160	9790	9790	9790	9790	0
12	20231006	201300	37351160	9790	9790	9790	9790	0
13	20231006	201200	37351160	9790	9790	9790	9790	0
14	20231006	201100	37351160	9790	9790	9790	9790	0
15	20231006	201000	37351160	9790	9790	9790	9790	0
16	20231006	200900	37351160	9790	9790	9790	9790	0
17	20231006	200800	37351160	9790	9790	9790	9790	0
18	20231006	200700	37351160	9790	9790	9790	9790	0
19	20231006	200600	37351160	9790	9790	9790	9790	0
20	20231006	200500	37351160	9790	9790	9790	9790	0
21	20231006	200400	37351160	9790	9790	9790	9790	0
22	20231006	200300	37351160	9790	9790	9790	9790	0
23	20231006	200200	37351160	9790	9790	9790	9790	0
24	20231006	200100	37351160	9790	9790	9790	9790	0
25	20231006	200000	37351160	9790	9790	9790	9790	0
26	20231006	195900	37351160	9790	9790	9790	9790	0
27	20231006	195800	37351160	9790	9790	9790	9790	0
28	20231006	195700	37351160	9790	9790	9790	9790	0
29	20231006	195600	37351160	9790	9790	9790	9790	0
30	20231006	195500	37351160	9790	9790	9790	9790	0
31	20231006	195400	37351160	9790	9790	9790	9790	0
32	20231006	195300	37351160	9790	9790	9790	9790	21
33	20231006	195200	37351160	9790	9790	9790	9790	0
34	20231006	195100	37351160	9790	9790	9790	9790	0
35	20231006	195000	37351160	9790	9790	9790	9790	0
36	20231006	194900	37351160	9790	9790	9790	9790	0
37	20231006	194800	37351160	9790	9790	9790	9790	0
38	20231006	194700	37351160	9790	9790	9790	9790	0
39	20231006	194600	37351160	9790	9790	9790	9790	0
40	20231006	194500	37351160	9790	9790	9790	9790	0
41	20231006	194400	37351160	9790	9790	9790	9790	0
42	20231006	194300	37351160	9790	9790	9790	9790	0
43	20231006	194200	37351160	9790	9790	9790	9790	0
44	20231006	194100	37351160	9790	9790	9790	9790	0
45	20231006	194000	37351160	9790	9790	9790	9790	0
46	20231006	193900	37351160	9790	9790	9790	9790	0
47	20231006	193800	37351160	9790	9790	9790	9790	0
48	20231006	193700	37351160	9790	9790	9790	9790	0
49	20231006	193600	37351160	9790	9790	9790	9790	0
50	20231006	193500	37351160	9790	9790	9790	9790	0
51	20231006	193400	37351160	9790	9790	9790	9790	0
52	20231006	193300	37351160	9790	9790	9790	9790	0
53	20231006	193200	37351160	9790	9790	9790	9790	0
54	20231006	193100	37351160	9790	9790	9790	9790	0
55	20231006	193000	37351160	9790	9790	9790	9790	0
56	20231006	192900	37351160	9790	9790	9790	9790	0
57	20231006	192800	37351160	9790	9790	9790	9790	0
58	20231006	192700	37351160	9790	9790	9790	9790	0
59	20231006	192600	37351160	9790	9790	9790	9790	0
60	20231006	192500	37351160	9790	9790	9790	9790	0
61	20231006	192400	37351160	9790	9790	9790	9790	0
62	20231006	192300	37351160	9790	9790	9790	9790	21
63	20231006	192200	37351160	9790	9790	9790	9790	0
64	20231006	192100	37351160	9790	9790	9790	9790	0
65	20231006	192000	37351160	9790	9790	9790	9790	0
66	20231006	191900	37351160	9790	9790	9790	9790	0
67	20231006	191800	37351160	9790	9790	9790	9790	0
68	20231006	191700	37351160	9790	9790	9790	9790	0
69	20231006	191600	37351160	9790	9790	9790	9790	0
70	20231006	191500	37351160	9790	9790	9790	9790	0
71	20231006	191400	37351160	9790	9790	9790	9790	0
72	20231006	191300	37351160	9790	9790	9790	9790	0
73	20231006	191200	37351160	9790	9790	9790	9790	0
74	20231006	191100	37351160	9790	9790	9790	9790	0
75	20231006	191000	37351160	9790	9790	9790	9790	0
76	20231006	190900	37351160	9790	9790	9790	9790	0
77	20231006	190800	37351160	9790	9790	9790	9790	0
78	20231006	190700	37351160	9790	9790	9790	9790	0
79	20231006	190600	37351160	9790	9790	9790	9790	0
80	20231006	190500	37351160	9790	9790	9790	9790	0
81	20231006	190400	37351160	9790	9790	9790	9790	0
82	20231006	190300	37351160	9790	9790	9790	9790	0
83	20231006	190200	37351160	9790	9790	9790	9790	0
84	20231006	190100	37351160	9790	9790	9790	9790	0
85	20231006	190000	37351160	9790	9790	9790	9790	0
86	20231006	185900	37351160	9790	9790	9790	9790	0
87	20231006	185800	37351160	9790	9790	9790	9790	0
88	20231006	185700	37351160	9790	9790	9790	9790	0
89	20231006	185600	37351160	9790	9790	9790	9790	0
90	20231006	185500	37351160	9790	9790	9790	9790	0
91	20231006	185400	37351160	9790	9790	9790	9790	0
92	20231006	185300	37351160	9790	9790	9790	9790	21
93	20231006	185200	37351160	9790	9790	9790	9790	0
94	20231006	185100	37351160	9790	9790	9790	9790	0
95	20231006	185000	37351160	9790	9790	9790	9790	0
96	20231006	184900	37351160	9790	9790	9790	9790	0
97	20231006	184800	37351160	9790	9790	9790	9790	0
98	20231006	184700	37351160	9790	9790	9790	9790	0
99	20231006	184600	37351160	9790	9790	9790	9790	0
100	20231006	184500	37351160	9790	9790	9790	9790	0
101	20231006	184400	37351160	9790	9790	9790	9790	0
102	20231006	184300	37351160	9790	9790	9790	9790	0
103	20231006	184200	37351160	9790	9790	9790	9790	0
104	20231006	184100	37351160	9790	9790	9790	9790	0
105	20231006	184000	37351160	9790	9790	9790	9790	0
106	20231006	183900	37351160	9790	9790	9790	9790	0
107	20231006	183800	37351160	9790	9790	9790	9790	0
108	20231006	183700	37351160	9790	9790	9790	9790	0
109	20231006	183600	37351160	9790	9790	9790	9790	0
110	20231006	183500	37351160	9790	9790	9790	9790	0
111	20231006	183400	37351160	9790	9790	9790	9790	0
112	20231006	183300	37351160	9790	9790	9790	9790	0
113	20231006	183200	37351160	9790	9790	9790	9790	0
114	20231006	183100	37351160	9790	9790	9790	9790	0
115	20231006	183000	37351160	9790	9790	9790	9790	0
116	20231006	182900	37351160	9790	9790	9790	9790	0
117	20231006	182800	37351160	9790	9790	9790	9790	0
118	20231006	182700	37351160	9790	9790	9790	9790	0
119	20231006	182600	37351160	9790	9790	9790	9790	0
120	20231006	182500	37351160	9790	9790	9790	9790	0
121	20231006	182400	37351160	9790	9790	9790	9790	0
122	20231006	182300	37351160	9790	9790	9790	9790	21
123	20231006	182200	37351160	9790	9790	9790	9790	0
124	20231006	182100	37351160	9790	9790	9790	9790	0
125	20231006	182000	37351160	9790	9790	9790	9790	0
126	20231006	181900	37351160	9790	9790	9790	9790	0
127	20231006	181800	37351160	9790	9790	9790	9790	0
128	20231006	181700	37351160	9790	9790	9790	9790	0
129	20231006	181600	37351160	9790	9790	9790	9790	0
130	20231006	181500	37351160	9790	9790	9790	9790	0
131	20231006	181400	37351160	9790	9790	9790	9790	0
132	20231006	181300	37351160	9790	9790	9790	9790	0
133	20231006	181200	37351160	9790	9790	9790	9790	0
134	20231006	181100	37351160	9790	9790	9790	9790	0
135	20231006	181000	37351160	9790	9790	9790	9790	0
136	20231006	180900	37351160	9790	9790	9790	9790	0
137	20231006	180800	37351160	9790	9790	9790	9790	0
138	20231006	180700	37351160	9790	9790	9790	9790	0
139	20231006	180600	37351160	9790	9790	9790	9790	0
140	20231006	180500	37351160	9790	9790	9790	9790	0
141	20231006	180400	37351160	9790	9790	9790	9790	0
142	20231006	180300	37351160	9790	9790	9790	9790	0
143	20231006	180200	37351160	9790	9790	9790	9790	0
144	20231006	180100	37351160	9790	9790	9790	9790	0
145	20231006	180000	37351160	9790	9790	9790	9790	0
146	20231006	175900	37351160	9790	9790	9790	9790	0
147	20231006	175800	37351160	9790	9790	9790	9790	0
148	20231006	175700	37351160	9790	9790	9790	9790	0
149	20231006	175600	37351160	9790	9790	9790	9790	0
150	20231006	175500	37351160	9790	9790	9790	9790	0
151	20231006	175400	37351160	9790	9790	9790	9790	0
152	20231006	175300	37351160	9790	9790	9790	9790	21
153	20231006	175200	37351160	9790	9790	9790	9790	0
154	20231006	175100	37351160	9790	9790	9790	9790	0
155	20231006	175000	37351160	9790	9790	9790	9790	0
156	20231006	174900	37351160	9790	9790	9790	9790	0
157	20231006	174800	37351160	9790	9790	9790	9790	0
158	20231006	174700	37351160	9790	9790	9790	9790	0
159	20231006	174600	37351160	9790	9790	9790	9790	0
160	20231006	174500	37351160	9790	9790	9790	9790	0
161	20231006	174400	37351160	9790	9790	9790	9790	0
162	20231006	174300	37351160	9790	9790	9790	9790	0
163	20231006	174200	37351160	9790	9790	9790	9790	0
164	20231006	174100	37351160	9790	9790	9790	9790	0
165	20231006	174000	37351160	9790	9790	9790	9790	0
166	20231006	173900	37351160	9790	9790	9790	9790	0
167	20231006	173800	37351160	9790	9790	9790	9790	0
168	20231006	173700	37351160	9790	9790	9790	9790	0
169	20231006	173600	37351160	9790	9790	9790	9790	0
170	20231006	173500	37351160	9790	9790	9790	9790	0
171	20231006	173400	37351160	9790	9790	9790	9790	0
172	20231006	173300	37351160	9790	9790	9790	9790	0
173	20231006	173200	37351160	9790	9790	9790	9790	0
174	20231006	173100	37351160	9790	9790	9790	9790	0
175	20231006	173000	37351160	9790	9790	9790	9790	0
176	20231006	172900	37351160	9790	9790	9790	9790	0
177	20231006	172800	37351160	9790	9790	9790	9790	0
178	20231006	172700	37351160	9790	9790	9790	9790	0
179	20231006	172600	37351160	9790	9790	9790	9790	0
180	20231006	172500	37351160	9790	9790	9790	9790	0
181	20231006	172400	37351160	9790	9790	9790	9790	0
182	20231006	172300	37351160	9790	9790	9790	9790	21
183	20231006	172200	37351160	9790	9790	9790	9790	0
184	20231006	172100	37351160	9790	9790	9790	9790	0
185	20231006	172000	37351160	9790	9790	9790	9790	0
186	20231006	171900	37351160	9790	9790	9790	9790	0
187	20231006	171800	37351160	9790	9790	9790	9790	0
188	20231006	171700	37351160	9790	9790	9790	9790	0
189	20231006	171600	37351160	9790	9790	9790	9790	0
190	20231006	171500	37351160	9790	9790	9790	9790	0
191	20231006	171400	37351160	9790	9790	9790	9790	0
192	20231006	171300	37351160	9790	9790	9790	9790	0
193	20231006	171200	37351160	9790	9790	9790	9790	0
194	20231006	171100	37351160	9790	9790	9790	9790	0
195	20231006	171000	37351160	9790	9790	9790	9790	0
196	20231006	170900	37351160	9790	9790	9790	9790	0
197	20231006	170800	37351160	9790	9790	9790	9790	0
198	20231006	170700	37351160	9790	9790	9790	9790	0
199	20231006	170600	37351160	9790	9790	9790	9790	0
200	20231006	170500	37351160	9790	9790	9790	9790	0
201	20231006	170400	37351160	9790	9790	9790	9790	0
202	20231006	170300	37351160	9790	9790	9790	9790	0
203	20231006	170200	37351160	9790	9790	9790	9790	0
204	20231006	170100	37351160	9790	9790	9790	9790	0
205	20231006	170000	37351160	9790	9790	9790	9790	0
206	20231006	165900	37351160	9790	9790	9790	9790	0
207	20231006	165800	37351160	9790	9790	9790	9790	0
208	20231006	165700	37351160	9790	9790	9790	9790	0
209	20231006	165600	37351160	9790	9790	9790	9790	0
210	20231006	165500	37351160	9790	9790	9790	9790	0
211	20231006	165400	37351160	9790	9790	9790	9790	0
212	20231006	165300	37351160	9790	9790	9790	9790	21
213	20231006	165200	37351160	9790	9790	9790	9790	0
214	20231006	165100	37351160	9790	9790	9790	9790	0
215	20231006	165000	37351160	9790	9790	9790	9790	0
216	20231006	164900	37351160	9790	9790	9790	9790	0
217	20231006	164800	37351160	9790	9790	9790	9790	0
218	20231006	164700	37351160	9790	9790	9790	9790	0
219	20231006	164600	37351160	9790	9790	9790	9790	0
220	20231006	164500	37351160	9790	9790	9790	9790	0
221	20231006	164400	37351160	9790	9790	9790	9790	0
222	20231006	164300	37351160	9790	9790	9790	9790	0
223	20231006	164200	37351160	9790	9790	9790	9790	0
224	20231006	164100	37351160	9790	9790	9790	9790	0
225	20231006	164000	37351160	9790	9790	9790	9790	0
226	20231006	163900	37351160	9790	9790	9790	9790	0
227	20231006	163800	37351160	9790	9790	9790	9790	0
228	20231006	163700	37351160	9790	9790	9790	9790	0
229	20231006	163600	37351160	9790	9790	9790	9790	0
230	20231006	163500	37351160	9790	9790	9790	9790	0
231	20231006	163400	37351160	9790	9790	9790	9790	0
232	20231006	163300	37351160	9790	9790	9790	9790	0
233	20231006	163200	37351160	9790	9790	9790	9790	0
234	20231006	163100	37351160	9790	9790	9790	9790	0
235	20231006	163000	37351160	9790	9790	9790	9790	0
236	20231006	162900	37351160	9790	9790	9790	9790	0
237	20231006	162800	37351160	9790	9790	9790	9790	0
238	20231006	162700	37351160	9790	9790	9790	9790	0
239	20231006	162600	37351160	9790	9790	9790	9790	0
240	20231006	162500	37351160	9790	9790	9790	9790	0
241	20231006	162400	37351160	9790	9790	9790	9790	0
242	20231006	162300	37351160	9790	9790	9790	9790	21
243	20231006	162200	37351160	9790	9790	9790	9790	0
244	20231006	162100	37351160	9790	9790	9790	9790	0
245	20231006	162000	37351160	9790	9790	9790	9790	0
246	20231006	161900	37351160	9790	9790	9790	9790	0
247	20231006	161800	37351160	9790	9790	9790	9790	0
248	20231006	161700	37351160	9790	9790	9790	9790	0
249	20231006	161600	37351160	9790	9790	9790	9790	0
250	20231006	161500	37351160	9790	9790	9790	9790	0
251	20231006	161400	37351160	9790	9790	9790	9790	0
252	20231006	161300	37351160	9790	9790	9790	9790	0
253	20231006	161200	37351160	9790	9790	9790	9790	0
254	20231006	161100	37351160	9790	9790	9790	9790	0
255	20231006	161000	37351160	9790	9790	9790	9790	0
256	20231006	160900	37351160	9790	9790	9790	9790	0
257	20231006	160800	37351160	9790	9790	9790	9790	0
258	20231006	160700	37351160	9790	9790	9790	9790	0
259	20231006	160600	37351160	9790	9790	9790	9790	0
260	20231006	160500	37351160	9790	9790	9790	9790	0
261	20231006	160400	37351160	9790	9790	9790	9790	0
262	20231006	160300	37351160	9790	9790	9790	9790	0
263	20231006	160200	37351160	9790	9790	9790	9790	0
264	20231006	160100	37351160	9790	9790	9790	9790	0
265	20231006	160000	37351160	9790	9790	9790	9790	0
266	20231006	155900	37351160	9790	9790	9790	9790	0
267	20231006	155800	37351160	9790	9790	9790	9790	0
268	20231006	155700	37351160	9790	9790	9790	9790	0
269	20231006	155600	37351160	9790	9790	9790	9790	0
270	20231006	155500	37351160	9790	9790	9790	9790	0
271	20231006	155400	37351160	9790	9790	9790	9790	0
272	20231006	155300	37351160	9790	9790	9790	9790	21
273	20231006	155200	37351160	9790	9790	9790	9790	0
274	20231006	155100	37351160	9790	9790	9790	9790	0
275	20231006	155000	37351160	9790	9790	9790	9790	0
276	20231006	154900	37351160	9790	9790	9790	9790	0
277	20231006	154800	37351160	9790	9790	9790	9790	0
278	20231006	154700	37351160	9790	9790	9790	9790	0
279	20231006	154600	37351160	9790	9790	9790	9790	0
280	20231006	154500	37351160	9790	9790	9790	9790	0
281	20231006	154400	37351160	9790	9790	9790	9790	0
282	20231006	154300	37351160	9790	9790	9790	9790	0
283	20231006	154200	37351160	9790	9790	9790	9790	0
284	20231006	154100	37351160	9790	9790	9790	9790	0
285	20231006	154000	37351160	9790	9790	9790	9790	0
286	20231006	153900	37351160	9790	9790	9790	9790	0
287	20231006	153800	37351160	9790	9790	9790	9790	0
288	20231006	153700	37351160	9790	9790	9790	9790	0
289	20231006	153600	37351160	9790	9790	9790	9790	0
290	20231006	153500	37351160	9790	9790	9790	9790	0
291	20231006	153400	37351160	9790	9790	9790	9790	0
292	20231006	153300	37351160	9790	9790	9790	9790	0
293	20231006	153200	37351160	9790	9790	9790	9790	0
294	20231006	153100	37351160	9790	9790	9790	9790	0
295	20231006	153000	37351160	9790	9790	9790	9790	21
296	20231006	152900	37145570	9790	9790	9790	9790	0
297	20231006	152800	37145570	9790	9790	9790	9790	0
298	20231006	152700	37145570	9790	9790	9790	9790	0
299	20231006	152600	37145570	9790	9790	9790	9790	0
300	20231006	152500	37145570	9790	9790	9790	9790	0
301	20231006	152400	37145570	9790	9790	9790	9790	0
302	20231006	152300	37145570	9790	9790	9790	9790	0
303	20231006	152200	37145570	9790	9790	9790	9790	0
304	20231006	152100	37145570	9790	9790	9790	9790	0
305	20231006	152000	37145570	9790	9790	9790	9790	0
306	20231006	151900	37145570	9790	9790	9790	9790	0
307	20231006	151800	37145570	9790	9790	9790	9790	0
308	20231006	151700	37145570	9790	9790	9790	9790	0
309	20231006	151600	37145570	9790	9790	9790	9790	0
310	20231006	151500	37145570	9790	9790	9790	9790	0
311	20231006	151400	37145570	9790	9790	9790	9790	0
312	20231006	151300	37145570	9790	9790	9790	9790	0
313	20231006	151200	37145570	9790	9790	9790	9790	0
314	20231006	151100	37145570	9790	9790	9790	9790	0
315	20231006	151000	37145570	9790	9790	9790	9790	0
316	20231006	150900	37145570	9790	9790	9790	9790	0
317	20231006	150800	37145570	9790	9790	9790	9790	37
318	20231006	150700	36783340	9800	9800	9800	9800	0
319	20231006	150600	36783340	9800	9800	9800	9800	0
320	20231006	150500	36783340	9800	9800	9800	9800	0
321	20231006	150400	36783340	9800	9800	9800	9800	0
322	20231006	150300	36783340	9800	9800	9800	9800	0
323	20231006	150200	36783340	9800	9800	9800	9800	0
324	20231006	150100	36783340	9800	9800	9800	9800	0
325	20231006	150000	36783340	9800	9800	9800	9800	0
326	20231006	145900	36783340	9800	9800	9800	9800	0
327	20231006	145800	36783340	9800	9800	9800	9800	0
328	20231006	145700	36783340	9800	9800	9800	9800	3
329	20231006	145600	36753940	9800	9800	9800	9800	20
330	20231006	145500	36557940	9800	9800	9800	9800	29
331	20231006	145400	36273740	9800	9800	9800	9800	0
332	20231006	145300	36273740	9800	9800	9800	9800	0
333	20231006	145200	36273740	9800	9800	9800	9800	0
334	20231006	145100	36273740	9800	9800	9800	9800	0
335	20231006	145000	36273740	9800	9800	9800	9800	1
336	20231006	144900	36263940	9800	9800	9800	9800	1
337	20231006	144800	36254140	9800	9800	9800	9800	0
338	20231006	144700	36254140	9800	9800	9800	9800	0
339	20231006	144600	36254140	9800	9800	9800	9800	0
340	20231006	144500	36254140	9800	9800	9800	9800	0
341	20231006	144400	36254140	9800	9800	9800	9800	0
342	20231006	144300	36254140	9800	9800	9800	9800	0
343	20231006	144200	36254140	9800	9800	9800	9800	0
344	20231006	144100	36254140	9800	9800	9800	9800	0
345	20231006	144000	36254140	9800	9800	9800	9800	0
346	20231006	143900	36254140	9800	9800	9800	9800	0
347	20231006	143800	36254140	9800	9800	9800	9800	0
348	20231006	143700	36254140	9800	9800	9800	9800	1
349	20231006	143600	36244340	9800	9800	9800	9800	0
350	20231006	143500	36244340	9800	9800	9800	9800	0
351	20231006	143400	36244340	9800	9800	9800	9800	0
352	20231006	143300	36244340	9800	9800	9800	9800	0
353	20231006	143200	36244340	9800	9800	9800	9800	0
354	20231006	143100	36244340	9800	9800	9800	9800	0
355	20231006	143000	36244340	9800	9800	9800	9800	10
356	20231006	142900	36146340	9800	9800	9800	9800	3
357	20231006	142800	36116940	9800	9800	9800	9800	0
358	20231006	142700	36116940	9800	9800	9800	9800	0
359	20231006	142600	36116940	9800	9800	9800	9800	0
360	20231006	142500	36116940	9800	9800	9800	9800	3
361	20231006	142400	36087540	9800	9800	9800	9800	0
362	20231006	142300	36087540	9800	9800	9800	9800	0
363	20231006	142200	36087540	9800	9800	9800	9800	0
364	20231006	142100	36087540	9800	9800	9800	9800	0
365	20231006	142000	36087540	9800	9800	9800	9800	0
366	20231006	141900	36087540	9800	9800	9800	9800	0
367	20231006	141800	36087540	9800	9800	9800	9800	0
368	20231006	141700	36087540	9800	9800	9800	9800	0
369	20231006	141600	36087540	9800	9800	9800	9800	0
370	20231006	141500	36087540	9800	9800	9800	9800	0
371	20231006	141400	36087540	9800	9800	9800	9800	0
372	20231006	141300	36087540	9800	9800	9800	9800	0
373	20231006	141200	36087540	9800	9800	9800	9800	0
374	20231006	141100	36087540	9800	9800	9800	9800	0
375	20231006	141000	36087540	9800	9800	9800	9800	0
376	20231006	140900	36087540	9800	9800	9800	9800	0
377	20231006	140800	36087540	9800	9800	9800	9800	0
378	20231006	140700	36087540	9800	9800	9800	9800	0
379	20231006	140600	36087540	9800	9800	9800	9800	1
380	20231006	140500	36077740	9800	9800	9800	9800	1
381	20231006	140400	36067940	9800	9800	9800	9800	0
382	20231006	140300	36067940	9800	9800	9800	9800	0
383	20231006	140200	36067940	9800	9800	9800	9800	0
384	20231006	140100	36067940	9800	9800	9800	9800	0
385	20231006	140000	36067940	9800	9800	9800	9800	0
386	20231006	135900	36067940	9800	9790	9800	9790	450
387	20231006	135800	31658000	9790	9790	9790	9790	100
388	20231006	135700	30679000	9790	9790	9790	9790	0
389	20231006	135600	30679000	9790	9790	9790	9790	0
390	20231006	135500	30679000	9790	9790	9790	9790	0
391	20231006	135400	30679000	9790	9790	9790	9790	0
392	20231006	135300	30679000	9790	9790	9790	9790	0
393	20231006	135200	30679000	9790	9790	9790	9790	0
394	20231006	135100	30679000	9790	9790	9790	9790	0
395	20231006	135000	30679000	9790	9790	9790	9790	0
396	20231006	134900	30679000	9790	9790	9790	9790	0
397	20231006	134800	30679000	9790	9790	9790	9790	0
398	20231006	134700	30679000	9790	9790	9790	9790	0
399	20231006	134600	30679000	9790	9790	9790	9790	0
400	20231006	134500	30679000	9790	9790	9790	9790	0
401	20231006	134400	30679000	9790	9790	9790	9790	0
402	20231006	134300	30679000	9790	9790	9790	9790	0
403	20231006	134200	30679000	9790	9790	9790	9790	0
404	20231006	134100	30679000	9790	9790	9790	9790	0
405	20231006	134000	30679000	9790	9790	9790	9790	0
406	20231006	133900	30679000	9790	9790	9790	9790	1
407	20231006	133800	30669210	9800	9800	9800	9800	0
408	20231006	133700	30669210	9800	9800	9800	9800	3
409	20231006	133600	30639810	9790	9790	9790	9790	0
410	20231006	133500	30639810	9790	9790	9790	9790	0
411	20231006	133400	30639810	9790	9790	9790	9790	3
412	20231006	133300	30610440	9800	9800	9800	9800	4
413	20231006	133200	30571240	9800	9800	9800	9800	0
414	20231006	133100	30571240	9800	9800	9800	9800	0
415	20231006	133000	30571240	9800	9800	9800	9800	0
416	20231006	132900	30571240	9800	9800	9800	9800	0
417	20231006	132800	30571240	9800	9800	9800	9800	1200
418	20231006	132700	18811240	9800	9800	9800	9800	0
419	20231006	132600	18811240	9800	9800	9800	9800	0
420	20231006	132500	18811240	9800	9800	9800	9800	0
421	20231006	132400	18811240	9800	9800	9800	9800	0
422	20231006	132300	18811240	9800	9800	9800	9800	0
423	20231006	132200	18811240	9800	9800	9800	9800	0
424	20231006	132100	18811240	9800	9800	9800	9800	0
425	20231006	132000	18811240	9800	9800	9800	9800	0
426	20231006	131900	18811240	9800	9800	9800	9800	0
427	20231006	131800	18811240	9800	9800	9800	9800	0
428	20231006	131700	18811240	9800	9800	9800	9800	0
429	20231006	131600	18811240	9800	9800	9800	9800	0
430	20231006	131500	18811240	9800	9800	9800	9800	0
431	20231006	131400	18811240	9800	9800	9800	9800	0
432	20231006	131300	18811240	9800	9800	9800	9800	1
433	20231006	131200	18801440	9800	9800	9800	9800	0
434	20231006	131100	18801440	9800	9800	9800	9800	0
435	20231006	131000	18801440	9800	9800	9800	9800	4
436	20231006	130900	18762240	9800	9800	9800	9800	0
437	20231006	130800	18762240	9800	9800	9800	9800	0
438	20231006	130700	18762240	9800	9800	9800	9800	0
439	20231006	130600	18762240	9800	9800	9800	9800	0
440	20231006	130500	18762240	9800	9800	9800	9800	0
441	20231006	130400	18762240	9800	9800	9800	9800	0
442	20231006	130300	18762240	9800	9800	9800	9800	0
443	20231006	130200	18762240	9800	9800	9800	9800	0
444	20231006	130100	18762240	9800	9800	9800	9800	0
445	20231006	130000	18762240	9800	9800	9800	9800	0
446	20231006	125900	18762240	9800	9800	9800	9800	0
447	20231006	125800	18762240	9800	9800	9800	9800	0
448	20231006	125700	18762240	9800	9800	9800	9800	0
449	20231006	125600	18762240	9800	9800	9800	9800	0
450	20231006	125500	18762240	9800	9800	9800	9800	0
451	20231006	125400	18762240	9800	9800	9800	9800	100
452	20231006	125300	17782240	9800	9800	9800	9800	1
453	20231006	125200	17772440	9770	9770	9770	9770	0
454	20231006	125100	17772440	9770	9770	9770	9770	0
455	20231006	125000	17772440	9770	9770	9770	9770	0
456	20231006	124900	17772440	9770	9770	9770	9770	0
457	20231006	124800	17772440	9770	9770	9770	9770	0
458	20231006	124700	17772440	9770	9770	9770	9770	0
459	20231006	124600	17772440	9770	9770	9770	9770	0
460	20231006	124500	17772440	9770	9770	9770	9770	24
461	20231006	124400	17537960	9770	9770	9770	9770	0
462	20231006	124300	17537960	9770	9770	9770	9770	1
463	20231006	124200	17528190	9740	9740	9740	9740	0
464	20231006	124100	17528190	9740	9740	9740	9740	0
465	20231006	124000	17528190	9740	9740	9740	9740	0
466	20231006	123900	17528190	9740	9740	9740	9740	0
467	20231006	123800	17528190	9740	9740	9740	9740	490
468	20231006	123700	12755590	9740	9740	9740	9740	0
469	20231006	123600	12755590	9740	9740	9740	9740	0
470	20231006	123500	12755590	9740	9740	9740	9740	0
471	20231006	123400	12755590	9740	9740	9740	9740	0
472	20231006	123300	12755590	9740	9740	9740	9740	0
473	20231006	123200	12755590	9740	9740	9740	9740	0
474	20231006	123100	12755590	9740	9740	9740	9740	0
475	20231006	123000	12755590	9740	9740	9740	9740	0
476	20231006	122900	12755590	9740	9740	9740	9740	0
477	20231006	122800	12755590	9740	9740	9740	9740	0
478	20231006	122700	12755590	9740	9740	9740	9740	0
479	20231006	122600	12755590	9740	9750	9750	9740	100
480	20231006	122500	11781400	9760	9760	9760	9760	1
481	20231006	122400	11771640	9800	9800	9800	9800	0
482	20231006	122300	11771640	9800	9800	9800	9800	0
483	20231006	122200	11771640	9800	9800	9800	9800	0
484	20231006	122100	11771640	9800	9800	9800	9800	150
485	20231006	122000	10301640	9740	9740	9740	9740	0
486	20231006	121900	10301640	9740	9740	9740	9740	0
487	20231006	121800	10301640	9740	9740	9740	9740	0
488	20231006	121700	10301640	9740	9740	9740	9740	0
489	20231006	121600	10301640	9740	9740	9740	9740	0
490	20231006	121500	10301640	9740	9740	9740	9740	0
491	20231006	121400	10301640	9740	9740	9740	9740	0
492	20231006	121300	10301640	9740	9740	9740	9740	0
493	20231006	121200	10301640	9740	9740	9740	9740	0
494	20231006	121100	10301640	9740	9740	9740	9740	0
495	20231006	121000	10301640	9740	9740	9740	9740	0
496	20231006	120900	10301640	9740	9740	9740	9740	0
497	20231006	120800	10301640	9740	9740	9740	9740	0
498	20231006	120700	10301640	9740	9740	9740	9740	0
499	20231006	120600	10301640	9740	9740	9740	9740	0
500	20231006	120500	10301640	9740	9740	9740	9740	0
501	20231006	120400	10301640	9740	9740	9740	9740	0
502	20231006	120300	10301640	9740	9740	9740	9740	0
503	20231006	120200	10301640	9740	9740	9740	9740	0
504	20231006	120100	10301640	9740	9740	9740	9740	10
505	20231006	120000	10204240	9740	9740	9740	9740	0
506	20231006	115900	10204240	9740	9740	9740	9740	0
507	20231006	115800	10204240	9740	9740	9740	9740	0
508	20231006	115700	10204240	9740	9740	9740	9740	0
509	20231006	115600	10204240	9740	9780	9780	9740	90
510	20231006	115500	9327310	9790	9790	9790	9790	0
511	20231006	115400	9327310	9790	9790	9790	9790	0
512	20231006	115300	9327310	9790	9790	9790	9790	2
513	20231006	115200	9307730	9790	9790	9790	9790	0
514	20231006	115100	9307730	9790	9790	9790	9790	1
515	20231006	115000	9297940	9800	9800	9800	9800	1
516	20231006	114900	9288140	9800	9800	9800	9800	10
517	20231006	114800	9190140	9800	9800	9800	9800	0
518	20231006	114700	9190140	9800	9800	9800	9800	0
519	20231006	114600	9190140	9800	9800	9800	9800	0
520	20231006	114500	9190140	9800	9800	9800	9800	0
521	20231006	114400	9190140	9800	9800	9800	9800	0
522	20231006	114300	9190140	9800	9800	9800	9800	0
523	20231006	114200	9190140	9800	9800	9800	9800	5
524	20231006	114100	9141140	9800	9800	9800	9800	0
525	20231006	114000	9141140	9800	9800	9800	9800	0
526	20231006	113900	9141140	9800	9800	9800	9800	0
527	20231006	113800	9141140	9800	9800	9800	9800	0
528	20231006	113700	9141140	9800	9800	9800	9800	0
529	20231006	113600	9141140	9800	9800	9800	9800	0
530	20231006	113500	9141140	9800	9800	9800	9800	1
531	20231006	113400	9131340	9800	9800	9800	9800	0
532	20231006	113300	9131340	9800	9800	9800	9800	0
533	20231006	113200	9131340	9800	9800	9800	9800	0
534	20231006	113100	9131340	9800	9800	9800	9800	0
535	20231006	113000	9131340	9800	9800	9800	9800	0
536	20231006	112900	9131340	9800	9800	9800	9800	0
537	20231006	112800	9131340	9800	9800	9800	9800	0
538	20231006	112700	9131340	9800	9800	9800	9800	0
539	20231006	112600	9131340	9800	9800	9800	9800	0
540	20231006	112500	9131340	9800	9800	9800	9800	1
541	20231006	112400	9121540	9800	9800	9800	9800	0
542	20231006	112300	9121540	9800	9800	9800	9800	30
543	20231006	112200	8827540	9760	9760	9760	9760	0
544	20231006	112100	8827540	9760	9760	9760	9760	0
545	20231006	112000	8827540	9760	9780	9780	9760	4
546	20231006	111900	8788460	9790	9800	9800	9790	5
547	20231006	111800	8739490	9800	9800	9800	9800	0
548	20231006	111700	8739490	9800	9800	9800	9800	4
549	20231006	111600	8700290	9790	9790	9790	9790	2
550	20231006	111500	8680710	9800	9800	9800	9800	9
551	20231006	111400	8592510	9800	9800	9800	9800	0
552	20231006	111300	8592510	9800	9800	9800	9800	0
553	20231006	111200	8592510	9800	9800	9800	9800	0
554	20231006	111100	8592510	9800	9800	9800	9800	20
555	20231006	111000	8396510	9810	9810	9810	9810	0
556	20231006	110900	8396510	9810	9810	9810	9810	3
557	20231006	110800	8367080	9810	9810	9810	9810	1
558	20231006	110700	8357270	9810	9810	9810	9810	9
559	20231006	110600	8268980	9810	9810	9810	9810	0
560	20231006	110500	8268980	9810	9810	9810	9810	0
561	20231006	110400	8268980	9810	9800	9810	9800	13
562	20231006	110300	8141460	9800	9800	9800	9800	0
563	20231006	110200	8141460	9800	9800	9800	9800	0
564	20231006	110100	8141460	9800	9800	9800	9800	0
565	20231006	110000	8141460	9800	9800	9800	9800	1
566	20231006	105900	8131660	9800	9740	9800	9740	31
567	20231006	105800	7829480	9740	9740	9740	9740	0
568	20231006	105700	7829480	9740	9790	9790	9740	100
569	20231006	105600	6854720	9790	9790	9790	9790	0
570	20231006	105500	6854720	9790	9790	9790	9790	16
571	20231006	105400	6698080	9800	9800	9800	9800	1
572	20231006	105300	6688280	9800	9800	9800	9800	0
573	20231006	105200	6688280	9800	9800	9800	9800	0
574	20231006	105100	6688280	9800	9800	9800	9800	0
575	20231006	105000	6688280	9800	9800	9800	9800	4
576	20231006	104900	6649080	9790	9790	9790	9790	0
577	20231006	104800	6649080	9790	9790	9790	9790	84
578	20231006	104700	5826720	9800	9800	9800	9800	0
579	20231006	104600	5826720	9800	9800	9800	9800	10
580	20231006	104500	5728720	9800	9800	9800	9800	0
581	20231006	104400	5728720	9800	9800	9800	9800	0
582	20231006	104300	5728720	9800	9800	9800	9800	0
583	20231006	104200	5728720	9800	9800	9800	9800	0
584	20231006	104100	5728720	9800	9800	9800	9800	0
585	20231006	104000	5728720	9800	9800	9800	9800	0
586	20231006	103900	5728720	9800	9800	9800	9800	0
587	20231006	103800	5728720	9800	9800	9800	9800	0
588	20231006	103700	5728720	9800	9800	9800	9800	0
589	20231006	103600	5728720	9800	9800	9800	9800	0
590	20231006	103500	5728720	9800	9800	9800	9800	28
591	20231006	103400	5454320	9800	9800	9800	9800	0
592	20231006	103300	5454320	9800	9800	9800	9800	9
593	20231006	103200	5366120	9810	9810	9810	9810	3
594	20231006	103100	5336690	9810	9810	9810	9810	1
595	20231006	103000	5326880	9810	9810	9810	9810	0
596	20231006	102900	5326880	9810	9810	9810	9810	0
597	20231006	102800	5326880	9810	9810	9810	9810	0
598	20231006	102700	5326880	9810	9810	9810	9810	0
599	20231006	102600	5326880	9810	9810	9810	9810	0
600	20231006	102500	5326880	9810	9810	9810	9810	0
601	20231006	102400	5326880	9810	9810	9810	9810	0
602	20231006	102300	5326880	9810	9810	9810	9810	0
603	20231006	102200	5326880	9810	9810	9810	9810	0
604	20231006	102100	5326880	9810	9810	9810	9810	0
605	20231006	102000	5326880	9810	9810	9810	9810	0
606	20231006	101900	5326880	9810	9810	9810	9810	0
607	20231006	101800	5326880	9810	9810	9810	9810	1
608	20231006	101700	5317070	9810	9810	9810	9810	0
609	20231006	101600	5317070	9810	9810	9810	9810	0
610	20231006	101500	5317070	9810	9810	9810	9810	0
611	20231006	101400	5317070	9810	9810	9810	9810	0
612	20231006	101300	5317070	9810	9810	9810	9810	0
613	20231006	101200	5317070	9810	9810	9810	9810	11
614	20231006	101100	5209160	9820	9820	9820	9820	0
615	20231006	101000	5209160	9820	9820	9820	9820	0
616	20231006	100900	5209160	9820	9820	9820	9820	0
617	20231006	100800	5209160	9820	9820	9820	9820	0
618	20231006	100700	5209160	9820	9820	9820	9820	0
619	20231006	100600	5209160	9820	9820	9820	9820	0
620	20231006	100500	5209160	9820	9820	9820	9820	1
621	20231006	100400	5199340	9820	9820	9820	9820	0
622	20231006	100300	5199340	9820	9820	9820	9820	0
623	20231006	100200	5199340	9820	9820	9820	9820	0
624	20231006	100100	5199340	9820	9820	9820	9820	0
625	20231006	100000	5199340	9820	9820	9820	9820	20
626	20231006	095900	5002940	9740	9740	9740	9740	0
627	20231006	095800	5002940	9740	9740	9740	9740	0
628	20231006	095700	5002940	9740	9740	9740	9740	0
629	20231006	095600	5002940	9740	9740	9740	9740	0
630	20231006	095500	5002940	9740	9740	9740	9740	0
631	20231006	095400	5002940	9740	9740	9740	9740	0
632	20231006	095300	5002940	9740	9810	9810	9740	102
633	20231006	095200	4008580	9820	9820	9820	9820	0
634	20231006	095100	4008580	9820	9820	9820	9820	0
635	20231006	095000	4008580	9820	9820	9820	9820	0
636	20231006	094900	4008580	9820	9820	9820	9820	10
637	20231006	094800	3910380	9820	9820	9820	9820	0
638	20231006	094700	3910380	9820	9820	9820	9820	0
639	20231006	094600	3910380	9820	9820	9820	9820	6
640	20231006	094500	3851460	9820	9820	9820	9820	0
641	20231006	094400	3851460	9820	9820	9820	9820	102
642	20231006	094300	2849820	9820	9820	9820	9820	1
643	20231006	094200	2840000	9820	9820	9820	9820	0
644	20231006	094100	2840000	9820	9820	9820	9820	1
645	20231006	094000	2830180	9820	9820	9820	9820	0
646	20231006	093900	2830180	9820	9820	9820	9820	5
647	20231006	093800	2781080	9820	9820	9820	9820	0
648	20231006	093700	2781080	9820	9820	9820	9820	5
649	20231006	093600	2731980	9820	9820	9820	9820	0
650	20231006	093500	2731980	9820	9820	9820	9820	7
651	20231006	093400	2663240	9820	9820	9820	9820	14
652	20231006	093300	2525760	9820	9820	9820	9820	4
653	20231006	093200	2486480	9820	9820	9820	9820	12
654	20231006	093100	2368640	9820	9830	9840	9800	49
655	20231006	093000	1887190	9830	9830	9830	9830	0
656	20231006	092900	1887190	9830	9830	9830	9830	6
657	20231006	092800	1828210	9830	9830	9830	9830	3
658	20231006	092700	1798720	9830	9830	9830	9830	0
659	20231006	092600	1798720	9830	9830	9830	9830	0
660	20231006	092500	1798720	9830	9830	9830	9830	0
661	20231006	092400	1798720	9830	9830	9830	9830	0
662	20231006	092300	1798720	9830	9830	9830	9830	33
663	20231006	092200	1474330	9830	9830	9830	9830	0
664	20231006	092100	1474330	9830	9810	9830	9810	29
665	20231006	092000	1189700	9810	9810	9810	9810	0
666	20231006	091900	1189700	9810	9810	9810	9810	33
667	20231006	091800	865970	9810	9810	9810	9810	0
668	20231006	091700	865970	9810	9810	9810	9810	0
669	20231006	091600	865970	9810	9810	9810	9810	0
670	20231006	091500	865970	9810	9810	9810	9810	0
671	20231006	091400	865970	9810	9810	9810	9810	0
672	20231006	091300	865970	9810	9810	9810	9810	1
673	20231006	091200	856160	9810	9810	9810	9810	10
674	20231006	091100	758060	9840	9840	9840	9840	0
675	20231006	091000	758060	9840	9840	9840	9840	0
676	20231006	090900	758060	9840	9840	9840	9840	0
677	20231006	090800	758060	9840	9840	9840	9840	0
678	20231006	090700	758060	9840	9840	9840	9840	0
679	20231006	090600	758060	9840	9840	9840	9840	0
680	20231006	090500	758060	9840	9840	9840	9840	39
681	20231006	090400	374300	9850	9850	9850	9850	0
682	20231006	090300	374300	9850	9850	9850	9850	0
683	20231006	090200	374300	9850	9850	9850	9850	0
684	20231006	090100	374300	9850	9850	9850	9850	0
685	20231006	090000	374300	9850	9850	9850	9850	38