KissMeData/225190/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	202300	50254150	9760	9760	9760	9760	100
3	20231011	202200	50254150	9760	9760	9760	9760	0
4	20231011	202100	50254150	9760	9760	9760	9760	0
5	20231011	202000	50254150	9760	9760	9760	9760	0
6	20231011	201900	50254150	9760	9760	9760	9760	0
7	20231011	201800	50254150	9760	9760	9760	9760	0
8	20231011	201700	50254150	9760	9760	9760	9760	0
9	20231011	201600	50254150	9760	9760	9760	9760	0
10	20231011	201500	50254150	9760	9760	9760	9760	0
11	20231011	201400	50254150	9760	9760	9760	9760	0
12	20231011	201300	50254150	9760	9760	9760	9760	0
13	20231011	201200	50254150	9760	9760	9760	9760	0
14	20231011	201100	50254150	9760	9760	9760	9760	0
15	20231011	201000	50254150	9760	9760	9760	9760	0
16	20231011	200900	50254150	9760	9760	9760	9760	0
17	20231011	200800	50254150	9760	9760	9760	9760	0
18	20231011	200700	50254150	9760	9760	9760	9760	0
19	20231011	200600	50254150	9760	9760	9760	9760	0
20	20231011	200500	50254150	9760	9760	9760	9760	0
21	20231011	200400	50254150	9760	9760	9760	9760	0
22	20231011	200300	50254150	9760	9760	9760	9760	0
23	20231011	200200	50254150	9760	9760	9760	9760	0
24	20231011	200100	50254150	9760	9760	9760	9760	0
25	20231011	200000	50254150	9760	9760	9760	9760	0
26	20231011	195900	50254150	9760	9760	9760	9760	0
27	20231011	195800	50254150	9760	9760	9760	9760	0
28	20231011	195700	50254150	9760	9760	9760	9760	0
29	20231011	195600	50254150	9760	9760	9760	9760	0
30	20231011	195500	50254150	9760	9760	9760	9760	0
31	20231011	195400	50254150	9760	9760	9760	9760	0
32	20231011	195300	50254150	9760	9760	9760	9760	100
33	20231011	195200	50254150	9760	9760	9760	9760	0
34	20231011	195100	50254150	9760	9760	9760	9760	0
35	20231011	195000	50254150	9760	9760	9760	9760	0
36	20231011	194900	50254150	9760	9760	9760	9760	0
37	20231011	194800	50254150	9760	9760	9760	9760	0
38	20231011	194700	50254150	9760	9760	9760	9760	0
39	20231011	194600	50254150	9760	9760	9760	9760	0
40	20231011	194500	50254150	9760	9760	9760	9760	0
41	20231011	194400	50254150	9760	9760	9760	9760	0
42	20231011	194300	50254150	9760	9760	9760	9760	0
43	20231011	194200	50254150	9760	9760	9760	9760	0
44	20231011	194100	50254150	9760	9760	9760	9760	0
45	20231011	194000	50254150	9760	9760	9760	9760	0
46	20231011	193900	50254150	9760	9760	9760	9760	0
47	20231011	193800	50254150	9760	9760	9760	9760	0
48	20231011	193700	50254150	9760	9760	9760	9760	0
49	20231011	193600	50254150	9760	9760	9760	9760	0
50	20231011	193500	50254150	9760	9760	9760	9760	0
51	20231011	193400	50254150	9760	9760	9760	9760	0
52	20231011	193300	50254150	9760	9760	9760	9760	0
53	20231011	193200	50254150	9760	9760	9760	9760	0
54	20231011	193100	50254150	9760	9760	9760	9760	0
55	20231011	193000	50254150	9760	9760	9760	9760	0
56	20231011	192900	50254150	9760	9760	9760	9760	0
57	20231011	192800	50254150	9760	9760	9760	9760	0
58	20231011	192700	50254150	9760	9760	9760	9760	0
59	20231011	192600	50254150	9760	9760	9760	9760	0
60	20231011	192500	50254150	9760	9760	9760	9760	0
61	20231011	192400	50254150	9760	9760	9760	9760	0
62	20231011	192300	50254150	9760	9760	9760	9760	100
63	20231011	192200	50254150	9760	9760	9760	9760	0
64	20231011	192100	50254150	9760	9760	9760	9760	0
65	20231011	192000	50254150	9760	9760	9760	9760	0
66	20231011	191900	50254150	9760	9760	9760	9760	0
67	20231011	191800	50254150	9760	9760	9760	9760	0
68	20231011	191700	50254150	9760	9760	9760	9760	0
69	20231011	191600	50254150	9760	9760	9760	9760	0
70	20231011	191500	50254150	9760	9760	9760	9760	0
71	20231011	191400	50254150	9760	9760	9760	9760	0
72	20231011	191300	50254150	9760	9760	9760	9760	0
73	20231011	191200	50254150	9760	9760	9760	9760	0
74	20231011	191100	50254150	9760	9760	9760	9760	0
75	20231011	191000	50254150	9760	9760	9760	9760	0
76	20231011	190900	50254150	9760	9760	9760	9760	0
77	20231011	190800	50254150	9760	9760	9760	9760	0
78	20231011	190700	50254150	9760	9760	9760	9760	0
79	20231011	190600	50254150	9760	9760	9760	9760	0
80	20231011	190500	50254150	9760	9760	9760	9760	0
81	20231011	190400	50254150	9760	9760	9760	9760	0
82	20231011	190300	50254150	9760	9760	9760	9760	0
83	20231011	190200	50254150	9760	9760	9760	9760	0
84	20231011	190100	50254150	9760	9760	9760	9760	0
85	20231011	190000	50254150	9760	9760	9760	9760	0
86	20231011	185900	50254150	9760	9760	9760	9760	0
87	20231011	185800	50254150	9760	9760	9760	9760	0
88	20231011	185700	50254150	9760	9760	9760	9760	0
89	20231011	185600	50254150	9760	9760	9760	9760	0
90	20231011	185500	50254150	9760	9760	9760	9760	0
91	20231011	185400	50254150	9760	9760	9760	9760	0
92	20231011	185300	50254150	9760	9760	9760	9760	100
93	20231011	185200	50254150	9760	9760	9760	9760	0
94	20231011	185100	50254150	9760	9760	9760	9760	0
95	20231011	185000	50254150	9760	9760	9760	9760	0
96	20231011	184900	50254150	9760	9760	9760	9760	0
97	20231011	184800	50254150	9760	9760	9760	9760	0
98	20231011	184700	50254150	9760	9760	9760	9760	0
99	20231011	184600	50254150	9760	9760	9760	9760	0
100	20231011	184500	50254150	9760	9760	9760	9760	0
101	20231011	184400	50254150	9760	9760	9760	9760	0
102	20231011	184300	50254150	9760	9760	9760	9760	0
103	20231011	184200	50254150	9760	9760	9760	9760	0
104	20231011	184100	50254150	9760	9760	9760	9760	0
105	20231011	184000	50254150	9760	9760	9760	9760	0
106	20231011	183900	50254150	9760	9760	9760	9760	0
107	20231011	183800	50254150	9760	9760	9760	9760	0
108	20231011	183700	50254150	9760	9760	9760	9760	0
109	20231011	183600	50254150	9760	9760	9760	9760	0
110	20231011	183500	50254150	9760	9760	9760	9760	0
111	20231011	183400	50254150	9760	9760	9760	9760	0
112	20231011	183300	50254150	9760	9760	9760	9760	0
113	20231011	183200	50254150	9760	9760	9760	9760	0
114	20231011	183100	50254150	9760	9760	9760	9760	0
115	20231011	183000	50254150	9760	9760	9760	9760	0
116	20231011	182900	50254150	9760	9760	9760	9760	0
117	20231011	182800	50254150	9760	9760	9760	9760	0
118	20231011	182700	50254150	9760	9760	9760	9760	0
119	20231011	182600	50254150	9760	9760	9760	9760	0
120	20231011	182500	50254150	9760	9760	9760	9760	0
121	20231011	182400	50254150	9760	9760	9760	9760	0
122	20231011	182300	50254150	9760	9760	9760	9760	100
123	20231011	182200	50254150	9760	9760	9760	9760	0
124	20231011	182100	50254150	9760	9760	9760	9760	0
125	20231011	182000	50254150	9760	9760	9760	9760	0
126	20231011	181900	50254150	9760	9760	9760	9760	0
127	20231011	181800	50254150	9760	9760	9760	9760	0
128	20231011	181700	50254150	9760	9760	9760	9760	0
129	20231011	181600	50254150	9760	9760	9760	9760	0
130	20231011	181500	50254150	9760	9760	9760	9760	0
131	20231011	181400	50254150	9760	9760	9760	9760	0
132	20231011	181300	50254150	9760	9760	9760	9760	0
133	20231011	181200	50254150	9760	9760	9760	9760	0
134	20231011	181100	50254150	9760	9760	9760	9760	0
135	20231011	181000	50254150	9760	9760	9760	9760	0
136	20231011	180900	50254150	9760	9760	9760	9760	0
137	20231011	180800	50254150	9760	9760	9760	9760	0
138	20231011	180700	50254150	9760	9760	9760	9760	0
139	20231011	180600	50254150	9760	9760	9760	9760	0
140	20231011	180500	50254150	9760	9760	9760	9760	0
141	20231011	180400	50254150	9760	9760	9760	9760	0
142	20231011	180300	50254150	9760	9760	9760	9760	0
143	20231011	180200	50254150	9760	9760	9760	9760	0
144	20231011	180100	50254150	9760	9760	9760	9760	0
145	20231011	180000	50254150	9760	9760	9760	9760	0
146	20231011	175900	50254150	9760	9760	9760	9760	0
147	20231011	175800	50254150	9760	9760	9760	9760	0
148	20231011	175700	50254150	9760	9760	9760	9760	0
149	20231011	175600	50254150	9760	9760	9760	9760	0
150	20231011	175500	50254150	9760	9760	9760	9760	0
151	20231011	175400	50254150	9760	9760	9760	9760	0
152	20231011	175300	50254150	9760	9760	9760	9760	100
153	20231011	175200	50254150	9760	9760	9760	9760	0
154	20231011	175100	50254150	9760	9760	9760	9760	0
155	20231011	175000	50254150	9760	9760	9760	9760	0
156	20231011	174900	50254150	9760	9760	9760	9760	0
157	20231011	174800	50254150	9760	9760	9760	9760	0
158	20231011	174700	50254150	9760	9760	9760	9760	0
159	20231011	174600	50254150	9760	9760	9760	9760	0
160	20231011	174500	50254150	9760	9760	9760	9760	0
161	20231011	174400	50254150	9760	9760	9760	9760	0
162	20231011	174300	50254150	9760	9760	9760	9760	0
163	20231011	174200	50254150	9760	9760	9760	9760	0
164	20231011	174100	50254150	9760	9760	9760	9760	0
165	20231011	174000	50254150	9760	9760	9760	9760	0
166	20231011	173900	50254150	9760	9760	9760	9760	0
167	20231011	173800	50254150	9760	9760	9760	9760	0
168	20231011	173700	50254150	9760	9760	9760	9760	0
169	20231011	173600	50254150	9760	9760	9760	9760	0
170	20231011	173500	50254150	9760	9760	9760	9760	0
171	20231011	173400	50254150	9760	9760	9760	9760	0
172	20231011	173300	50254150	9760	9760	9760	9760	0
173	20231011	173200	50254150	9760	9760	9760	9760	0
174	20231011	173100	50254150	9760	9760	9760	9760	0
175	20231011	173000	50254150	9760	9760	9760	9760	0
176	20231011	172900	50254150	9760	9760	9760	9760	0
177	20231011	172800	50254150	9760	9760	9760	9760	0
178	20231011	172700	50254150	9760	9760	9760	9760	0
179	20231011	172600	50254150	9760	9760	9760	9760	0
180	20231011	172500	50254150	9760	9760	9760	9760	0
181	20231011	172400	50254150	9760	9760	9760	9760	0
182	20231011	172300	50254150	9760	9760	9760	9760	100
183	20231011	172200	50254150	9760	9760	9760	9760	0
184	20231011	172100	50254150	9760	9760	9760	9760	0
185	20231011	172000	50254150	9760	9760	9760	9760	0
186	20231011	171900	50254150	9760	9760	9760	9760	0
187	20231011	171800	50254150	9760	9760	9760	9760	0
188	20231011	171700	50254150	9760	9760	9760	9760	0
189	20231011	171600	50254150	9760	9760	9760	9760	0
190	20231011	171500	50254150	9760	9760	9760	9760	0
191	20231011	171400	50254150	9760	9760	9760	9760	0
192	20231011	171300	50254150	9760	9760	9760	9760	0
193	20231011	171200	50254150	9760	9760	9760	9760	0
194	20231011	171100	50254150	9760	9760	9760	9760	0
195	20231011	171000	50254150	9760	9760	9760	9760	0
196	20231011	170900	50254150	9760	9760	9760	9760	0
197	20231011	170800	50254150	9760	9760	9760	9760	0
198	20231011	170700	50254150	9760	9760	9760	9760	0
199	20231011	170600	50254150	9760	9760	9760	9760	0
200	20231011	170500	50254150	9760	9760	9760	9760	0
201	20231011	170400	50254150	9760	9760	9760	9760	0
202	20231011	170300	50254150	9760	9760	9760	9760	0
203	20231011	170200	50254150	9760	9760	9760	9760	0
204	20231011	170100	50254150	9760	9760	9760	9760	0
205	20231011	170000	50254150	9760	9760	9760	9760	0
206	20231011	165900	50254150	9760	9760	9760	9760	0
207	20231011	165800	50254150	9760	9760	9760	9760	0
208	20231011	165700	50254150	9760	9760	9760	9760	0
209	20231011	165600	50254150	9760	9760	9760	9760	0
210	20231011	165500	50254150	9760	9760	9760	9760	0
211	20231011	165400	50254150	9760	9760	9760	9760	0
212	20231011	165300	50254150	9760	9760	9760	9760	100
213	20231011	165200	50254150	9760	9760	9760	9760	0
214	20231011	165100	50254150	9760	9760	9760	9760	0
215	20231011	165000	50254150	9760	9760	9760	9760	0
216	20231011	164900	50254150	9760	9760	9760	9760	0
217	20231011	164800	50254150	9760	9760	9760	9760	0
218	20231011	164700	50254150	9760	9760	9760	9760	0
219	20231011	164600	50254150	9760	9760	9760	9760	0
220	20231011	164500	50254150	9760	9760	9760	9760	0
221	20231011	164400	50254150	9760	9760	9760	9760	0
222	20231011	164300	50254150	9760	9760	9760	9760	0
223	20231011	164200	50254150	9760	9760	9760	9760	0
224	20231011	164100	50254150	9760	9760	9760	9760	0
225	20231011	164000	50254150	9760	9760	9760	9760	0
226	20231011	163900	50254150	9760	9760	9760	9760	0
227	20231011	163800	50254150	9760	9760	9760	9760	0
228	20231011	163700	50254150	9760	9760	9760	9760	0
229	20231011	163600	50254150	9760	9760	9760	9760	0
230	20231011	163500	50254150	9760	9760	9760	9760	0
231	20231011	163400	50254150	9760	9760	9760	9760	0
232	20231011	163300	50254150	9760	9760	9760	9760	0
233	20231011	163200	50254150	9760	9760	9760	9760	0
234	20231011	163100	50254150	9760	9760	9760	9760	0
235	20231011	163000	50254150	9760	9760	9760	9760	0
236	20231011	162900	50254150	9760	9760	9760	9760	0
237	20231011	162800	50254150	9760	9760	9760	9760	0
238	20231011	162700	50254150	9760	9760	9760	9760	0
239	20231011	162600	50254150	9760	9760	9760	9760	0
240	20231011	162500	50254150	9760	9760	9760	9760	0
241	20231011	162400	50254150	9760	9760	9760	9760	0
242	20231011	162300	50254150	9760	9760	9760	9760	100
243	20231011	162200	50254150	9760	9760	9760	9760	0
244	20231011	162100	50254150	9760	9760	9760	9760	0
245	20231011	162000	50254150	9760	9760	9760	9760	0
246	20231011	161900	50254150	9760	9760	9760	9760	0
247	20231011	161800	50254150	9760	9760	9760	9760	0
248	20231011	161700	50254150	9760	9760	9760	9760	0
249	20231011	161600	50254150	9760	9760	9760	9760	0
250	20231011	161500	50254150	9760	9760	9760	9760	0
251	20231011	161400	50254150	9760	9760	9760	9760	0
252	20231011	161300	50254150	9760	9760	9760	9760	0
253	20231011	161200	50254150	9760	9760	9760	9760	0
254	20231011	161100	50254150	9760	9760	9760	9760	0
255	20231011	161000	50254150	9760	9760	9760	9760	0
256	20231011	160900	50254150	9760	9760	9760	9760	0
257	20231011	160800	50254150	9760	9760	9760	9760	0
258	20231011	160700	50254150	9760	9760	9760	9760	0
259	20231011	160600	50254150	9760	9760	9760	9760	0
260	20231011	160500	50254150	9760	9760	9760	9760	0
261	20231011	160400	50254150	9760	9760	9760	9760	0
262	20231011	160300	50254150	9760	9760	9760	9760	0
263	20231011	160200	50254150	9760	9760	9760	9760	0
264	20231011	160100	50254150	9760	9760	9760	9760	0
265	20231011	160000	50254150	9760	9760	9760	9760	0
266	20231011	155900	50254150	9760	9760	9760	9760	0
267	20231011	155800	50254150	9760	9760	9760	9760	0
268	20231011	155700	50254150	9760	9760	9760	9760	0
269	20231011	155600	50254150	9760	9760	9760	9760	0
270	20231011	155500	50254150	9760	9760	9760	9760	0
271	20231011	155400	50254150	9760	9760	9760	9760	0
272	20231011	155300	50254150	9760	9760	9760	9760	100
273	20231011	155200	50254150	9760	9760	9760	9760	0
274	20231011	155100	50254150	9760	9760	9760	9760	0
275	20231011	155000	50254150	9760	9760	9760	9760	0
276	20231011	154900	50254150	9760	9760	9760	9760	0
277	20231011	154800	50254150	9760	9760	9760	9760	0
278	20231011	154700	50254150	9760	9760	9760	9760	0
279	20231011	154600	50254150	9760	9760	9760	9760	0
280	20231011	154500	50254150	9760	9760	9760	9760	0
281	20231011	154400	50254150	9760	9760	9760	9760	0
282	20231011	154300	50254150	9760	9760	9760	9760	0
283	20231011	154200	50254150	9760	9760	9760	9760	0
284	20231011	154100	50254150	9760	9760	9760	9760	0
285	20231011	154000	50254150	9760	9760	9760	9760	0
286	20231011	153900	50254150	9760	9760	9760	9760	0
287	20231011	153800	50254150	9760	9760	9760	9760	0
288	20231011	153700	50254150	9760	9760	9760	9760	0
289	20231011	153600	50254150	9760	9760	9760	9760	0
290	20231011	153500	50254150	9760	9760	9760	9760	0
291	20231011	153400	50254150	9760	9760	9760	9760	0
292	20231011	153300	50254150	9760	9760	9760	9760	0
293	20231011	153200	50254150	9760	9760	9760	9760	0
294	20231011	153100	50254150	9760	9760	9760	9760	0
295	20231011	153000	50254150	9760	9760	9760	9760	100
296	20231011	152900	49278150	9780	9780	9780	9780	0
297	20231011	152800	49278150	9780	9780	9780	9780	0
298	20231011	152700	49278150	9780	9780	9780	9780	0
299	20231011	152600	49278150	9780	9780	9780	9780	0
300	20231011	152500	49278150	9780	9780	9780	9780	0
301	20231011	152400	49278150	9780	9780	9780	9780	0
302	20231011	152300	49278150	9780	9780	9780	9780	0
303	20231011	152200	49278150	9780	9780	9780	9780	0
304	20231011	152100	49278150	9780	9780	9780	9780	0
305	20231011	152000	49278150	9780	9780	9780	9780	0
306	20231011	151900	49278150	9780	9780	9780	9780	3
307	20231011	151800	49248810	9790	9790	9790	9790	0
308	20231011	151700	49248810	9790	9790	9790	9790	0
309	20231011	151600	49248810	9790	9790	9790	9790	0
310	20231011	151500	49248810	9790	9790	9790	9790	0
311	20231011	151400	49248810	9790	9790	9790	9790	0
312	20231011	151300	49248810	9790	9790	9790	9790	0
313	20231011	151200	49248810	9790	9790	9790	9790	0
314	20231011	151100	49248810	9790	9790	9790	9790	1
315	20231011	151000	49239020	9750	9750	9750	9750	0
316	20231011	150900	49239020	9750	9770	9770	9750	546
317	20231011	150800	43911780	9750	9750	9750	9750	0
318	20231011	150700	43911780	9750	9750	9750	9750	0
319	20231011	150600	43911780	9750	9750	9750	9750	0
320	20231011	150500	43911780	9750	9750	9750	9750	0
321	20231011	150400	43911780	9750	9750	9750	9750	0
322	20231011	150300	43911780	9750	9750	9750	9750	0
323	20231011	150200	43911780	9750	9750	9750	9750	0
324	20231011	150100	43911780	9750	9750	9750	9750	0
325	20231011	150000	43911780	9750	9750	9750	9750	0
326	20231011	145900	43911780	9750	9760	9760	9750	500
327	20231011	145800	39036020	9760	9770	9770	9760	269
328	20231011	145700	36410550	9760	9760	9760	9760	1
329	20231011	145600	36400790	9760	9760	9760	9760	0
330	20231011	145500	36400790	9760	9760	9760	9760	0
331	20231011	145400	36400790	9760	9760	9760	9760	0
332	20231011	145300	36400790	9760	9770	9770	9760	459
333	20231011	145200	31920930	9770	9780	9780	9770	403
334	20231011	145100	27980930	9790	9790	9790	9790	0
335	20231011	145000	27980930	9790	9790	9790	9790	119
336	20231011	144900	26815920	9800	9800	9800	9800	0
337	20231011	144800	26815920	9800	9800	9800	9800	0
338	20231011	144700	26815920	9800	9800	9800	9800	0
339	20231011	144600	26815920	9800	9800	9800	9800	0
340	20231011	144500	26815920	9800	9800	9800	9800	0
341	20231011	144400	26815920	9800	9800	9800	9800	0
342	20231011	144300	26815920	9800	9800	9800	9800	0
343	20231011	144200	26815920	9800	9800	9800	9800	0
344	20231011	144100	26815920	9800	9800	9800	9800	0
345	20231011	144000	26815920	9800	9800	9800	9800	0
346	20231011	143900	26815920	9800	9800	9800	9800	0
347	20231011	143800	26815920	9800	9800	9800	9800	0
348	20231011	143700	26815920	9800	9800	9800	9800	0
349	20231011	143600	26815920	9800	9800	9800	9800	0
350	20231011	143500	26815920	9800	9800	9800	9800	0
351	20231011	143400	26815920	9800	9800	9800	9800	0
352	20231011	143300	26815920	9800	9800	9800	9800	0
353	20231011	143200	26815920	9800	9800	9800	9800	0
354	20231011	143100	26815920	9800	9800	9800	9800	0
355	20231011	143000	26815920	9800	9800	9800	9800	0
356	20231011	142900	26815920	9800	9800	9800	9800	0
357	20231011	142800	26815920	9800	9800	9800	9800	0
358	20231011	142700	26815920	9800	9800	9800	9800	0
359	20231011	142600	26815920	9800	9800	9800	9800	0
360	20231011	142500	26815920	9800	9800	9800	9800	0
361	20231011	142400	26815920	9800	9800	9800	9800	0
362	20231011	142300	26815920	9800	9800	9800	9800	0
363	20231011	142200	26815920	9800	9800	9800	9800	0
364	20231011	142100	26815920	9800	9800	9800	9800	0
365	20231011	142000	26815920	9800	9800	9800	9800	0
366	20231011	141900	26815920	9800	9800	9800	9800	2
367	20231011	141800	26796320	9790	9790	9790	9790	0
368	20231011	141700	26796320	9790	9790	9790	9790	0
369	20231011	141600	26796320	9790	9790	9790	9790	0
370	20231011	141500	26796320	9790	9790	9790	9790	0
371	20231011	141400	26796320	9790	9790	9790	9790	0
372	20231011	141300	26796320	9790	9790	9790	9790	0
373	20231011	141200	26796320	9790	9790	9790	9790	0
374	20231011	141100	26796320	9790	9790	9790	9790	0
375	20231011	141000	26796320	9790	9790	9790	9790	0
376	20231011	140900	26796320	9790	9790	9790	9790	0
377	20231011	140800	26796320	9790	9790	9790	9790	0
378	20231011	140700	26796320	9790	9790	9790	9790	1
379	20231011	140600	26786530	9790	9790	9790	9790	0
380	20231011	140500	26786530	9790	9790	9790	9790	0
381	20231011	140400	26786530	9790	9790	9790	9790	0
382	20231011	140300	26786530	9790	9790	9790	9790	0
383	20231011	140200	26786530	9790	9790	9790	9790	0
384	20231011	140100	26786530	9790	9790	9790	9790	1
385	20231011	140000	26776740	9800	9800	9800	9800	0
386	20231011	135900	26776740	9800	9800	9800	9800	0
387	20231011	135800	26776740	9800	9800	9800	9800	0
388	20231011	135700	26776740	9800	9800	9800	9800	0
389	20231011	135600	26776740	9800	9800	9800	9800	13
390	20231011	135500	26649340	9800	9800	9800	9800	0
391	20231011	135400	26649340	9800	9800	9800	9800	0
392	20231011	135300	26649340	9800	9800	9800	9800	0
393	20231011	135200	26649340	9800	9800	9800	9800	0
394	20231011	135100	26649340	9800	9800	9800	9800	0
395	20231011	135000	26649340	9800	9800	9800	9800	0
396	20231011	134900	26649340	9800	9800	9800	9800	0
397	20231011	134800	26649340	9800	9800	9800	9800	0
398	20231011	134700	26649340	9800	9800	9800	9800	0
399	20231011	134600	26649340	9800	9800	9800	9800	0
400	20231011	134500	26649340	9800	9800	9800	9800	0
401	20231011	134400	26649340	9800	9800	9800	9800	0
402	20231011	134300	26649340	9800	9800	9800	9800	1
403	20231011	134200	26639540	9780	9780	9780	9780	10
404	20231011	134100	26541740	9780	9780	9780	9780	2
405	20231011	134000	26522180	9780	9780	9780	9780	0
406	20231011	133900	26522180	9780	9780	9780	9780	0
407	20231011	133800	26522180	9780	9780	9780	9780	0
408	20231011	133700	26522180	9780	9780	9780	9780	0
409	20231011	133600	26522180	9780	9780	9780	9780	6
410	20231011	133500	26463500	9790	9790	9790	9790	2
411	20231011	133400	26443920	9790	9790	9790	9790	0
412	20231011	133300	26443920	9790	9800	9800	9790	101
413	20231011	133200	25455120	9800	9800	9800	9800	0
414	20231011	133100	25455120	9800	9800	9800	9800	0
415	20231011	133000	25455120	9800	9800	9800	9800	0
416	20231011	132900	25455120	9800	9800	9800	9800	0
417	20231011	132800	25455120	9800	9800	9800	9800	0
418	20231011	132700	25455120	9800	9800	9800	9800	0
419	20231011	132600	25455120	9800	9800	9800	9800	0
420	20231011	132500	25455120	9800	9800	9800	9800	0
421	20231011	132400	25455120	9800	9800	9800	9800	0
422	20231011	132300	25455120	9800	9800	9800	9800	27
423	20231011	132200	25190520	9800	9800	9800	9800	0
424	20231011	132100	25190520	9800	9800	9800	9800	1
425	20231011	132000	25180720	9800	9800	9800	9800	10
426	20231011	131900	25082720	9800	9800	9800	9800	0
427	20231011	131800	25082720	9800	9800	9800	9800	0
428	20231011	131700	25082720	9800	9800	9800	9800	0
429	20231011	131600	25082720	9800	9800	9800	9800	0
430	20231011	131500	25082720	9800	9800	9800	9800	0
431	20231011	131400	25082720	9800	9800	9800	9800	0
432	20231011	131300	25082720	9800	9800	9800	9800	0
433	20231011	131200	25082720	9800	9800	9800	9800	0
434	20231011	131100	25082720	9800	9800	9800	9800	0
435	20231011	131000	25082720	9800	9800	9800	9800	0
436	20231011	130900	25082720	9800	9800	9800	9800	0
437	20231011	130800	25082720	9800	9800	9800	9800	38
438	20231011	130700	24710320	9790	9790	9790	9790	2
439	20231011	130600	24690740	9770	9770	9770	9770	0
440	20231011	130500	24690740	9770	9770	9770	9770	0
441	20231011	130400	24690740	9770	9770	9770	9770	0
442	20231011	130300	24690740	9770	9770	9770	9770	0
443	20231011	130200	24690740	9770	9770	9770	9770	0
444	20231011	130100	24690740	9770	9770	9770	9770	0
445	20231011	130000	24690740	9770	9770	9770	9770	0
446	20231011	125900	24690740	9770	9780	9780	9770	5
447	20231011	125800	24641880	9760	9760	9760	9760	0
448	20231011	125700	24641880	9760	9760	9760	9760	0
449	20231011	125600	24641880	9760	9760	9760	9760	0
450	20231011	125500	24641880	9760	9760	9760	9760	0
451	20231011	125400	24641880	9760	9760	9760	9760	0
452	20231011	125300	24641880	9760	9760	9760	9760	0
453	20231011	125200	24641880	9760	9760	9760	9760	0
454	20231011	125100	24641880	9760	9760	9760	9760	0
455	20231011	125000	24641880	9760	9760	9760	9760	0
456	20231011	124900	24641880	9760	9760	9760	9760	0
457	20231011	124800	24641880	9760	9760	9760	9760	0
458	20231011	124700	24641880	9760	9760	9760	9760	27
459	20231011	124600	24378360	9790	9790	9790	9790	0
460	20231011	124500	24378360	9790	9760	9790	9760	37
461	20231011	124400	24017210	9770	9790	9790	9770	68
462	20231011	124300	23352390	9780	9780	9780	9780	0
463	20231011	124200	23352390	9780	9780	9780	9780	0
464	20231011	124100	23352390	9780	9780	9780	9780	0
465	20231011	124000	23352390	9780	9780	9780	9780	19
466	20231011	123900	23166570	9790	9790	9790	9790	0
467	20231011	123800	23166570	9790	9790	9790	9790	0
468	20231011	123700	23166570	9790	9790	9790	9790	0
469	20231011	123600	23166570	9790	9790	9790	9790	10
470	20231011	123500	23068670	9780	9780	9780	9780	0
471	20231011	123400	23068670	9780	9780	9780	9780	0
472	20231011	123300	23068670	9780	9780	9780	9780	0
473	20231011	123200	23068670	9780	9780	9780	9780	0
474	20231011	123100	23068670	9780	9780	9780	9780	0
475	20231011	123000	23068670	9780	9780	9780	9780	0
476	20231011	122900	23068670	9780	9780	9780	9780	0
477	20231011	122800	23068670	9780	9780	9780	9780	0
478	20231011	122700	23068670	9780	9780	9780	9780	0
479	20231011	122600	23068670	9780	9780	9780	9780	0
480	20231011	122500	23068670	9780	9780	9780	9780	362
481	20231011	122400	19528310	9780	9780	9780	9780	0
482	20231011	122300	19528310	9780	9780	9780	9780	0
483	20231011	122200	19528310	9780	9780	9780	9780	0
484	20231011	122100	19528310	9780	9780	9780	9780	0
485	20231011	122000	19528310	9780	9780	9780	9780	0
486	20231011	121900	19528310	9780	9780	9780	9780	0
487	20231011	121800	19528310	9780	9780	9780	9780	15
488	20231011	121700	19381610	9760	9760	9760	9760	0
489	20231011	121600	19381610	9760	9760	9760	9760	22
490	20231011	121500	19166890	9770	9770	9770	9770	0
491	20231011	121400	19166890	9770	9770	9770	9770	0
492	20231011	121300	19166890	9770	9770	9770	9770	0
493	20231011	121200	19166890	9770	9770	9770	9770	0
494	20231011	121100	19166890	9770	9770	9770	9770	60
495	20231011	121000	18580690	9780	9780	9780	9780	0
496	20231011	120900	18580690	9780	9780	9780	9780	0
497	20231011	120800	18580690	9780	9780	9780	9780	0
498	20231011	120700	18580690	9780	9780	9780	9780	0
499	20231011	120600	18580690	9780	9780	9780	9780	0
500	20231011	120500	18580690	9780	9780	9780	9780	0
501	20231011	120400	18580690	9780	9780	9780	9780	0
502	20231011	120300	18580690	9780	9780	9780	9780	2
503	20231011	120200	18561130	9780	9780	9780	9780	1
504	20231011	120100	18551350	9770	9770	9770	9770	0
505	20231011	120000	18551350	9770	9770	9770	9770	0
506	20231011	115900	18551350	9770	9770	9770	9770	20
507	20231011	115800	18355950	9780	9780	9780	9780	2
508	20231011	115700	18336390	9780	9780	9780	9780	0
509	20231011	115600	18336390	9780	9780	9780	9780	0
510	20231011	115500	18336390	9780	9780	9780	9780	0
511	20231011	115400	18336390	9780	9780	9780	9780	0
512	20231011	115300	18336390	9780	9780	9780	9780	0
513	20231011	115200	18336390	9780	9780	9780	9780	0
514	20231011	115100	18336390	9780	9780	9780	9780	1
515	20231011	115000	18326610	9780	9780	9780	9780	1
516	20231011	114900	18316830	9780	9780	9780	9780	0
517	20231011	114800	18316830	9780	9780	9780	9780	1
518	20231011	114700	18307050	9780	9780	9780	9780	0
519	20231011	114600	18307050	9780	9780	9780	9780	0
520	20231011	114500	18307050	9780	9780	9780	9780	0
521	20231011	114400	18307050	9780	9780	9780	9780	0
522	20231011	114300	18307050	9780	9780	9780	9780	0
523	20231011	114200	18307050	9780	9780	9780	9780	1
524	20231011	114100	18297270	9780	9780	9780	9780	0
525	20231011	114000	18297270	9780	9780	9780	9780	0
526	20231011	113900	18297270	9780	9780	9780	9780	0
527	20231011	113800	18297270	9780	9780	9780	9780	0
528	20231011	113700	18297270	9780	9780	9780	9780	10
529	20231011	113600	18199470	9770	9770	9770	9770	0
530	20231011	113500	18199470	9770	9770	9770	9770	0
531	20231011	113400	18199470	9770	9770	9770	9770	0
532	20231011	113300	18199470	9770	9770	9770	9770	0
533	20231011	113200	18199470	9770	9770	9770	9770	0
534	20231011	113100	18199470	9770	9770	9780	9770	4
535	20231011	113000	18160380	9780	9780	9780	9780	0
536	20231011	112900	18160380	9780	9780	9780	9780	0
537	20231011	112800	18160380	9780	9780	9780	9780	0
538	20231011	112700	18160380	9780	9780	9780	9780	0
539	20231011	112600	18160380	9780	9780	9780	9780	0
540	20231011	112500	18160380	9780	9780	9780	9780	0
541	20231011	112400	18160380	9780	9780	9780	9780	1
542	20231011	112300	18150600	9780	9780	9780	9780	0
543	20231011	112200	18150600	9780	9780	9780	9780	1
544	20231011	112100	18140820	9780	9780	9780	9780	0
545	20231011	112000	18140820	9780	9780	9780	9780	0
546	20231011	111900	18140820	9780	9780	9780	9780	0
547	20231011	111800	18140820	9780	9780	9780	9780	0
548	20231011	111700	18140820	9780	9780	9780	9780	0
549	20231011	111600	18140820	9780	9780	9780	9780	0
550	20231011	111500	18140820	9780	9780	9780	9780	0
551	20231011	111400	18140820	9780	9780	9780	9780	0
552	20231011	111300	18140820	9780	9780	9780	9780	26
553	20231011	111200	17886540	9780	9780	9780	9780	0
554	20231011	111100	17886540	9780	9780	9780	9780	0
555	20231011	111000	17886540	9780	9780	9780	9780	0
556	20231011	110900	17886540	9780	9780	9780	9780	0
557	20231011	110800	17886540	9780	9780	9780	9780	0
558	20231011	110700	17886540	9780	9780	9780	9780	1
559	20231011	110600	17876760	9780	9780	9780	9780	1
560	20231011	110500	17866980	9780	9780	9780	9780	0
561	20231011	110400	17866980	9780	9780	9780	9780	0
562	20231011	110300	17866980	9780	9780	9780	9780	0
563	20231011	110200	17866980	9780	9780	9780	9780	1
564	20231011	110100	17857200	9780	9780	9780	9780	2
565	20231011	110000	17837640	9770	9770	9770	9770	0
566	20231011	105900	17837640	9770	9770	9770	9770	0
567	20231011	105800	17837640	9770	9770	9770	9770	2
568	20231011	105700	17818100	9770	9770	9770	9770	0
569	20231011	105600	17818100	9770	9770	9770	9770	0
570	20231011	105500	17818100	9770	9770	9770	9770	0
571	20231011	105400	17818100	9770	9770	9770	9770	4
572	20231011	105300	17779020	9770	9770	9770	9770	0
573	20231011	105200	17779020	9770	9770	9770	9770	0
574	20231011	105100	17779020	9770	9770	9770	9770	0
575	20231011	105000	17779020	9770	9770	9770	9770	0
576	20231011	104900	17779020	9770	9770	9770	9770	15
577	20231011	104800	17632470	9770	9770	9770	9770	90
578	20231011	104700	16753170	9780	9780	9780	9780	0
579	20231011	104600	16753170	9780	9780	9780	9780	10
580	20231011	104500	16655370	9780	9780	9780	9780	0
581	20231011	104400	16655370	9780	9780	9780	9780	418
582	20231011	104300	12567330	9780	9780	9780	9780	0
583	20231011	104200	12567330	9780	9780	9780	9780	1
584	20231011	104100	12557550	9790	9790	9790	9790	10
585	20231011	104000	12459650	9780	9790	9790	9780	72
586	20231011	103900	11755270	9790	9790	9790	9790	1
587	20231011	103800	11745480	9780	9780	9780	9780	0
588	20231011	103700	11745480	9780	9780	9780	9780	0
589	20231011	103600	11745480	9780	9780	9780	9780	0
590	20231011	103500	11745480	9780	9780	9780	9780	0
591	20231011	103400	11745480	9780	9780	9780	9780	0
592	20231011	103300	11745480	9780	9780	9780	9780	0
593	20231011	103200	11745480	9780	9780	9780	9780	0
594	20231011	103100	11745480	9780	9780	9780	9780	42
595	20231011	103000	11334720	9780	9780	9780	9780	350
596	20231011	102900	7911720	9780	9780	9780	9780	0
597	20231011	102800	7911720	9780	9780	9780	9780	0
598	20231011	102700	7911720	9780	9780	9780	9780	0
599	20231011	102600	7911720	9780	9780	9780	9780	0
600	20231011	102500	7911720	9780	9780	9780	9780	0
601	20231011	102400	7911720	9780	9780	9780	9780	23
602	20231011	102300	7686780	9790	9790	9790	9790	0
603	20231011	102200	7686780	9790	9790	9790	9790	0
604	20231011	102100	7686780	9790	9790	9790	9790	2
605	20231011	102000	7667200	9790	9790	9790	9790	0
606	20231011	101900	7667200	9790	9790	9790	9790	0
607	20231011	101800	7667200	9790	9790	9790	9790	1
608	20231011	101700	7657410	9780	9780	9780	9780	93
609	20231011	101600	6747870	9780	9780	9780	9780	190
610	20231011	101500	4889670	9790	9790	9790	9790	0
611	20231011	101400	4889670	9790	9790	9790	9790	0
612	20231011	101300	4889670	9790	9790	9790	9790	2
613	20231011	101200	4870090	9790	9790	9790	9790	0
614	20231011	101100	4870090	9790	9790	9790	9790	0
615	20231011	101000	4870090	9790	9790	9790	9790	0
616	20231011	100900	4870090	9790	9790	9790	9790	5
617	20231011	100800	4821140	9790	9790	9790	9790	0
618	20231011	100700	4821140	9790	9790	9790	9790	0
619	20231011	100600	4821140	9790	9790	9790	9790	0
620	20231011	100500	4821140	9790	9790	9790	9790	0
621	20231011	100400	4821140	9790	9790	9790	9790	0
622	20231011	100300	4821140	9790	9790	9790	9790	1
623	20231011	100200	4811350	9790	9790	9790	9790	1
624	20231011	100100	4801560	9790	9790	9790	9790	5
625	20231011	100000	4752610	9790	9790	9790	9790	0
626	20231011	095900	4752610	9790	9790	9790	9790	0
627	20231011	095800	4752610	9790	9790	9790	9790	0
628	20231011	095700	4752610	9790	9790	9790	9790	0
629	20231011	095600	4752610	9790	9790	9790	9790	0
630	20231011	095500	4752610	9790	9790	9790	9790	1
631	20231011	095400	4742820	9790	9790	9790	9790	0
632	20231011	095300	4742820	9790	9790	9790	9790	100
633	20231011	095200	3763820	9790	9790	9790	9790	0
634	20231011	095100	3763820	9790	9790	9790	9790	10
635	20231011	095000	3665920	9790	9790	9790	9790	0
636	20231011	094900	3665920	9790	9790	9790	9790	0
637	20231011	094800	3665920	9790	9790	9790	9790	0
638	20231011	094700	3665920	9790	9790	9790	9790	0
639	20231011	094600	3665920	9790	9790	9790	9790	0
640	20231011	094500	3665920	9790	9790	9790	9790	3
641	20231011	094400	3636550	9780	9780	9780	9780	0
642	20231011	094300	3636550	9780	9780	9780	9780	0
643	20231011	094200	3636550	9780	9780	9780	9780	0
644	20231011	094100	3636550	9780	9780	9780	9780	0
645	20231011	094000	3636550	9780	9780	9780	9780	4
646	20231011	093900	3597430	9790	9790	9790	9790	2
647	20231011	093800	3577850	9790	9790	9790	9790	2
648	20231011	093700	3558270	9790	9790	9790	9790	0
649	20231011	093600	3558270	9790	9790	9790	9790	2
650	20231011	093500	3538690	9790	9790	9790	9790	0
651	20231011	093400	3538690	9790	9790	9790	9790	1
652	20231011	093300	3528900	9790	9790	9790	9790	5
653	20231011	093200	3479950	9790	9790	9790	9790	5
654	20231011	093100	3431000	9790	9790	9790	9790	7
655	20231011	093000	3362470	9780	9780	9780	9780	0
656	20231011	092900	3362470	9780	9780	9780	9780	0
657	20231011	092800	3362470	9780	9780	9780	9780	0
658	20231011	092700	3362470	9780	9780	9780	9780	4
659	20231011	092600	3323350	9790	9790	9790	9790	0
660	20231011	092500	3323350	9790	9790	9790	9790	1
661	20231011	092400	3313560	9790	9790	9790	9790	0
662	20231011	092300	3313560	9790	9790	9790	9790	0
663	20231011	092200	3313560	9790	9790	9790	9790	1
664	20231011	092100	3303770	9780	9780	9780	9780	0
665	20231011	092000	3303770	9780	9780	9780	9780	100
666	20231011	091900	2325770	9780	9780	9780	9780	0
667	20231011	091800	2325770	9780	9780	9780	9780	1
668	20231011	091700	2315990	9790	9790	9790	9790	22
669	20231011	091600	2100610	9790	9790	9790	9790	12
670	20231011	091500	1983130	9790	9790	9790	9790	0
671	20231011	091400	1983130	9790	9790	9790	9790	0
672	20231011	091300	1983130	9790	9790	9790	9790	0
673	20231011	091200	1983130	9790	9790	9790	9790	2
674	20231011	091100	1963550	9790	9790	9790	9790	36
675	20231011	091000	1611110	9790	9790	9790	9790	0
676	20231011	090900	1611110	9790	9790	9790	9790	0
677	20231011	090800	1611110	9790	9790	9790	9790	2
678	20231011	090700	1591530	9790	9790	9790	9790	0
679	20231011	090600	1591530	9790	9790	9790	9790	1
680	20231011	090500	1581740	9790	9790	9790	9790	0
681	20231011	090400	1581740	9790	9790	9790	9790	0
682	20231011	090300	1581740	9790	9780	9790	9780	61
683	20231011	090200	985100	9740	9740	9740	9740	0
684	20231011	090100	985100	9740	9740	9740	9740	67
685	20231011	090000	332520	9780	9780	9780	9780	34