KissMeData/255440/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	203000	49544750	8860	8860	8860	8860	247
3	20231011	202900	49544750	8860	8860	8860	8860	0
4	20231011	202800	49544750	8860	8860	8860	8860	0
5	20231011	202700	49544750	8860	8860	8860	8860	0
6	20231011	202600	49544750	8860	8860	8860	8860	0
7	20231011	202500	49544750	8860	8860	8860	8860	0
8	20231011	202400	49544750	8860	8860	8860	8860	0
9	20231011	202300	49544750	8860	8860	8860	8860	0
10	20231011	202200	49544750	8860	8860	8860	8860	0
11	20231011	202100	49544750	8860	8860	8860	8860	0
12	20231011	202000	49544750	8860	8860	8860	8860	0
13	20231011	201900	49544750	8860	8860	8860	8860	0
14	20231011	201800	49544750	8860	8860	8860	8860	0
15	20231011	201700	49544750	8860	8860	8860	8860	0
16	20231011	201600	49544750	8860	8860	8860	8860	0
17	20231011	201500	49544750	8860	8860	8860	8860	0
18	20231011	201400	49544750	8860	8860	8860	8860	0
19	20231011	201300	49544750	8860	8860	8860	8860	0
20	20231011	201200	49544750	8860	8860	8860	8860	0
21	20231011	201100	49544750	8860	8860	8860	8860	0
22	20231011	201000	49544750	8860	8860	8860	8860	0
23	20231011	200900	49544750	8860	8860	8860	8860	0
24	20231011	200800	49544750	8860	8860	8860	8860	0
25	20231011	200700	49544750	8860	8860	8860	8860	0
26	20231011	200600	49544750	8860	8860	8860	8860	0
27	20231011	200500	49544750	8860	8860	8860	8860	0
28	20231011	200400	49544750	8860	8860	8860	8860	0
29	20231011	200300	49544750	8860	8860	8860	8860	0
30	20231011	200200	49544750	8860	8860	8860	8860	0
31	20231011	200100	49544750	8860	8860	8860	8860	0
32	20231011	200000	49544750	8860	8860	8860	8860	247
33	20231011	195900	49544750	8860	8860	8860	8860	0
34	20231011	195800	49544750	8860	8860	8860	8860	0
35	20231011	195700	49544750	8860	8860	8860	8860	0
36	20231011	195600	49544750	8860	8860	8860	8860	0
37	20231011	195500	49544750	8860	8860	8860	8860	0
38	20231011	195400	49544750	8860	8860	8860	8860	0
39	20231011	195300	49544750	8860	8860	8860	8860	0
40	20231011	195200	49544750	8860	8860	8860	8860	0
41	20231011	195100	49544750	8860	8860	8860	8860	0
42	20231011	195000	49544750	8860	8860	8860	8860	0
43	20231011	194900	49544750	8860	8860	8860	8860	0
44	20231011	194800	49544750	8860	8860	8860	8860	0
45	20231011	194700	49544750	8860	8860	8860	8860	0
46	20231011	194600	49544750	8860	8860	8860	8860	0
47	20231011	194500	49544750	8860	8860	8860	8860	0
48	20231011	194400	49544750	8860	8860	8860	8860	0
49	20231011	194300	49544750	8860	8860	8860	8860	0
50	20231011	194200	49544750	8860	8860	8860	8860	0
51	20231011	194100	49544750	8860	8860	8860	8860	0
52	20231011	194000	49544750	8860	8860	8860	8860	0
53	20231011	193900	49544750	8860	8860	8860	8860	0
54	20231011	193800	49544750	8860	8860	8860	8860	0
55	20231011	193700	49544750	8860	8860	8860	8860	0
56	20231011	193600	49544750	8860	8860	8860	8860	0
57	20231011	193500	49544750	8860	8860	8860	8860	0
58	20231011	193400	49544750	8860	8860	8860	8860	0
59	20231011	193300	49544750	8860	8860	8860	8860	0
60	20231011	193200	49544750	8860	8860	8860	8860	0
61	20231011	193100	49544750	8860	8860	8860	8860	0
62	20231011	193000	49544750	8860	8860	8860	8860	247
63	20231011	192900	49544750	8860	8860	8860	8860	0
64	20231011	192800	49544750	8860	8860	8860	8860	0
65	20231011	192700	49544750	8860	8860	8860	8860	0
66	20231011	192600	49544750	8860	8860	8860	8860	0
67	20231011	192500	49544750	8860	8860	8860	8860	0
68	20231011	192400	49544750	8860	8860	8860	8860	0
69	20231011	192300	49544750	8860	8860	8860	8860	0
70	20231011	192200	49544750	8860	8860	8860	8860	0
71	20231011	192100	49544750	8860	8860	8860	8860	0
72	20231011	192000	49544750	8860	8860	8860	8860	0
73	20231011	191900	49544750	8860	8860	8860	8860	0
74	20231011	191800	49544750	8860	8860	8860	8860	0
75	20231011	191700	49544750	8860	8860	8860	8860	0
76	20231011	191600	49544750	8860	8860	8860	8860	0
77	20231011	191500	49544750	8860	8860	8860	8860	0
78	20231011	191400	49544750	8860	8860	8860	8860	0
79	20231011	191300	49544750	8860	8860	8860	8860	0
80	20231011	191200	49544750	8860	8860	8860	8860	0
81	20231011	191100	49544750	8860	8860	8860	8860	0
82	20231011	191000	49544750	8860	8860	8860	8860	0
83	20231011	190900	49544750	8860	8860	8860	8860	0
84	20231011	190800	49544750	8860	8860	8860	8860	0
85	20231011	190700	49544750	8860	8860	8860	8860	0
86	20231011	190600	49544750	8860	8860	8860	8860	0
87	20231011	190500	49544750	8860	8860	8860	8860	0
88	20231011	190400	49544750	8860	8860	8860	8860	0
89	20231011	190300	49544750	8860	8860	8860	8860	0
90	20231011	190200	49544750	8860	8860	8860	8860	0
91	20231011	190100	49544750	8860	8860	8860	8860	0
92	20231011	190000	49544750	8860	8860	8860	8860	247
93	20231011	185900	49544750	8860	8860	8860	8860	0
94	20231011	185800	49544750	8860	8860	8860	8860	0
95	20231011	185700	49544750	8860	8860	8860	8860	0
96	20231011	185600	49544750	8860	8860	8860	8860	0
97	20231011	185500	49544750	8860	8860	8860	8860	0
98	20231011	185400	49544750	8860	8860	8860	8860	0
99	20231011	185300	49544750	8860	8860	8860	8860	0
100	20231011	185200	49544750	8860	8860	8860	8860	0
101	20231011	185100	49544750	8860	8860	8860	8860	0
102	20231011	185000	49544750	8860	8860	8860	8860	0
103	20231011	184900	49544750	8860	8860	8860	8860	0
104	20231011	184800	49544750	8860	8860	8860	8860	0
105	20231011	184700	49544750	8860	8860	8860	8860	0
106	20231011	184600	49544750	8860	8860	8860	8860	0
107	20231011	184500	49544750	8860	8860	8860	8860	0
108	20231011	184400	49544750	8860	8860	8860	8860	0
109	20231011	184300	49544750	8860	8860	8860	8860	0
110	20231011	184200	49544750	8860	8860	8860	8860	0
111	20231011	184100	49544750	8860	8860	8860	8860	0
112	20231011	184000	49544750	8860	8860	8860	8860	0
113	20231011	183900	49544750	8860	8860	8860	8860	0
114	20231011	183800	49544750	8860	8860	8860	8860	0
115	20231011	183700	49544750	8860	8860	8860	8860	0
116	20231011	183600	49544750	8860	8860	8860	8860	0
117	20231011	183500	49544750	8860	8860	8860	8860	0
118	20231011	183400	49544750	8860	8860	8860	8860	0
119	20231011	183300	49544750	8860	8860	8860	8860	0
120	20231011	183200	49544750	8860	8860	8860	8860	0
121	20231011	183100	49544750	8860	8860	8860	8860	0
122	20231011	183000	49544750	8860	8860	8860	8860	247
123	20231011	182900	49544750	8860	8860	8860	8860	0
124	20231011	182800	49544750	8860	8860	8860	8860	0
125	20231011	182700	49544750	8860	8860	8860	8860	0
126	20231011	182600	49544750	8860	8860	8860	8860	0
127	20231011	182500	49544750	8860	8860	8860	8860	0
128	20231011	182400	49544750	8860	8860	8860	8860	0
129	20231011	182300	49544750	8860	8860	8860	8860	0
130	20231011	182200	49544750	8860	8860	8860	8860	0
131	20231011	182100	49544750	8860	8860	8860	8860	0
132	20231011	182000	49544750	8860	8860	8860	8860	0
133	20231011	181900	49544750	8860	8860	8860	8860	0
134	20231011	181800	49544750	8860	8860	8860	8860	0
135	20231011	181700	49544750	8860	8860	8860	8860	0
136	20231011	181600	49544750	8860	8860	8860	8860	0
137	20231011	181500	49544750	8860	8860	8860	8860	0
138	20231011	181400	49544750	8860	8860	8860	8860	0
139	20231011	181300	49544750	8860	8860	8860	8860	0
140	20231011	181200	49544750	8860	8860	8860	8860	0
141	20231011	181100	49544750	8860	8860	8860	8860	0
142	20231011	181000	49544750	8860	8860	8860	8860	0
143	20231011	180900	49544750	8860	8860	8860	8860	0
144	20231011	180800	49544750	8860	8860	8860	8860	0
145	20231011	180700	49544750	8860	8860	8860	8860	0
146	20231011	180600	49544750	8860	8860	8860	8860	0
147	20231011	180500	49544750	8860	8860	8860	8860	0
148	20231011	180400	49544750	8860	8860	8860	8860	0
149	20231011	180300	49544750	8860	8860	8860	8860	0
150	20231011	180200	49544750	8860	8860	8860	8860	0
151	20231011	180100	49544750	8860	8860	8860	8860	0
152	20231011	180000	49544750	8860	8860	8860	8860	247
153	20231011	175900	49544750	8860	8860	8860	8860	0
154	20231011	175800	49544750	8860	8860	8860	8860	0
155	20231011	175700	49544750	8860	8860	8860	8860	0
156	20231011	175600	49544750	8860	8860	8860	8860	0
157	20231011	175500	49544750	8860	8860	8860	8860	0
158	20231011	175400	49544750	8860	8860	8860	8860	0
159	20231011	175300	49544750	8860	8860	8860	8860	0
160	20231011	175200	49544750	8860	8860	8860	8860	0
161	20231011	175100	49544750	8860	8860	8860	8860	0
162	20231011	175000	49544750	8860	8860	8860	8860	0
163	20231011	174900	49544750	8860	8860	8860	8860	0
164	20231011	174800	49544750	8860	8860	8860	8860	0
165	20231011	174700	49544750	8860	8860	8860	8860	0
166	20231011	174600	49544750	8860	8860	8860	8860	0
167	20231011	174500	49544750	8860	8860	8860	8860	0
168	20231011	174400	49544750	8860	8860	8860	8860	0
169	20231011	174300	49544750	8860	8860	8860	8860	0
170	20231011	174200	49544750	8860	8860	8860	8860	0
171	20231011	174100	49544750	8860	8860	8860	8860	0
172	20231011	174000	49544750	8860	8860	8860	8860	0
173	20231011	173900	49544750	8860	8860	8860	8860	0
174	20231011	173800	49544750	8860	8860	8860	8860	0
175	20231011	173700	49544750	8860	8860	8860	8860	0
176	20231011	173600	49544750	8860	8860	8860	8860	0
177	20231011	173500	49544750	8860	8860	8860	8860	0
178	20231011	173400	49544750	8860	8860	8860	8860	0
179	20231011	173300	49544750	8860	8860	8860	8860	0
180	20231011	173200	49544750	8860	8860	8860	8860	0
181	20231011	173100	49544750	8860	8860	8860	8860	0
182	20231011	173000	49544750	8860	8860	8860	8860	247
183	20231011	172900	49544750	8860	8860	8860	8860	0
184	20231011	172800	49544750	8860	8860	8860	8860	0
185	20231011	172700	49544750	8860	8860	8860	8860	0
186	20231011	172600	49544750	8860	8860	8860	8860	0
187	20231011	172500	49544750	8860	8860	8860	8860	0
188	20231011	172400	49544750	8860	8860	8860	8860	0
189	20231011	172300	49544750	8860	8860	8860	8860	0
190	20231011	172200	49544750	8860	8860	8860	8860	0
191	20231011	172100	49544750	8860	8860	8860	8860	0
192	20231011	172000	49544750	8860	8860	8860	8860	0
193	20231011	171900	49544750	8860	8860	8860	8860	0
194	20231011	171800	49544750	8860	8860	8860	8860	0
195	20231011	171700	49544750	8860	8860	8860	8860	0
196	20231011	171600	49544750	8860	8860	8860	8860	0
197	20231011	171500	49544750	8860	8860	8860	8860	0
198	20231011	171400	49544750	8860	8860	8860	8860	0
199	20231011	171300	49544750	8860	8860	8860	8860	0
200	20231011	171200	49544750	8860	8860	8860	8860	0
201	20231011	171100	49544750	8860	8860	8860	8860	0
202	20231011	171000	49544750	8860	8860	8860	8860	0
203	20231011	170900	49544750	8860	8860	8860	8860	0
204	20231011	170800	49544750	8860	8860	8860	8860	0
205	20231011	170700	49544750	8860	8860	8860	8860	0
206	20231011	170600	49544750	8860	8860	8860	8860	0
207	20231011	170500	49544750	8860	8860	8860	8860	0
208	20231011	170400	49544750	8860	8860	8860	8860	0
209	20231011	170300	49544750	8860	8860	8860	8860	0
210	20231011	170200	49544750	8860	8860	8860	8860	0
211	20231011	170100	49544750	8860	8860	8860	8860	0
212	20231011	170000	49544750	8860	8860	8860	8860	247
213	20231011	165900	49544750	8860	8860	8860	8860	0
214	20231011	165800	49544750	8860	8860	8860	8860	0
215	20231011	165700	49544750	8860	8860	8860	8860	0
216	20231011	165600	49544750	8860	8860	8860	8860	0
217	20231011	165500	49544750	8860	8860	8860	8860	0
218	20231011	165400	49544750	8860	8860	8860	8860	0
219	20231011	165300	49544750	8860	8860	8860	8860	0
220	20231011	165200	49544750	8860	8860	8860	8860	0
221	20231011	165100	49544750	8860	8860	8860	8860	0
222	20231011	165000	49544750	8860	8860	8860	8860	0
223	20231011	164900	49544750	8860	8860	8860	8860	0
224	20231011	164800	49544750	8860	8860	8860	8860	0
225	20231011	164700	49544750	8860	8860	8860	8860	0
226	20231011	164600	49544750	8860	8860	8860	8860	0
227	20231011	164500	49544750	8860	8860	8860	8860	0
228	20231011	164400	49544750	8860	8860	8860	8860	0
229	20231011	164300	49544750	8860	8860	8860	8860	0
230	20231011	164200	49544750	8860	8860	8860	8860	0
231	20231011	164100	49544750	8860	8860	8860	8860	0
232	20231011	164000	49544750	8860	8860	8860	8860	0
233	20231011	163900	49544750	8860	8860	8860	8860	0
234	20231011	163800	49544750	8860	8860	8860	8860	0
235	20231011	163700	49544750	8860	8860	8860	8860	0
236	20231011	163600	49544750	8860	8860	8860	8860	0
237	20231011	163500	49544750	8860	8860	8860	8860	0
238	20231011	163400	49544750	8860	8860	8860	8860	0
239	20231011	163300	49544750	8860	8860	8860	8860	0
240	20231011	163200	49544750	8860	8860	8860	8860	0
241	20231011	163100	49544750	8860	8860	8860	8860	0
242	20231011	163000	49544750	8860	8860	8860	8860	247
243	20231011	162900	49544750	8860	8860	8860	8860	0
244	20231011	162800	49544750	8860	8860	8860	8860	0
245	20231011	162700	49544750	8860	8860	8860	8860	0
246	20231011	162600	49544750	8860	8860	8860	8860	0
247	20231011	162500	49544750	8860	8860	8860	8860	0
248	20231011	162400	49544750	8860	8860	8860	8860	0
249	20231011	162300	49544750	8860	8860	8860	8860	0
250	20231011	162200	49544750	8860	8860	8860	8860	0
251	20231011	162100	49544750	8860	8860	8860	8860	0
252	20231011	162000	49544750	8860	8860	8860	8860	0
253	20231011	161900	49544750	8860	8860	8860	8860	0
254	20231011	161800	49544750	8860	8860	8860	8860	0
255	20231011	161700	49544750	8860	8860	8860	8860	0
256	20231011	161600	49544750	8860	8860	8860	8860	0
257	20231011	161500	49544750	8860	8860	8860	8860	0
258	20231011	161400	49544750	8860	8860	8860	8860	0
259	20231011	161300	49544750	8860	8860	8860	8860	0
260	20231011	161200	49544750	8860	8860	8860	8860	0
261	20231011	161100	49544750	8860	8860	8860	8860	0
262	20231011	161000	49544750	8860	8860	8860	8860	0
263	20231011	160900	49544750	8860	8860	8860	8860	0
264	20231011	160800	49544750	8860	8860	8860	8860	0
265	20231011	160700	49544750	8860	8860	8860	8860	0
266	20231011	160600	49544750	8860	8860	8860	8860	0
267	20231011	160500	49544750	8860	8860	8860	8860	0
268	20231011	160400	49544750	8860	8860	8860	8860	0
269	20231011	160300	49544750	8860	8860	8860	8860	0
270	20231011	160200	49544750	8860	8860	8860	8860	0
271	20231011	160100	49544750	8860	8860	8860	8860	0
272	20231011	160000	49544750	8860	8860	8860	8860	247
273	20231011	155900	49544750	8860	8860	8860	8860	0
274	20231011	155800	49544750	8860	8860	8860	8860	0
275	20231011	155700	49544750	8860	8860	8860	8860	0
276	20231011	155600	49544750	8860	8860	8860	8860	0
277	20231011	155500	49544750	8860	8860	8860	8860	0
278	20231011	155400	49544750	8860	8860	8860	8860	0
279	20231011	155300	49544750	8860	8860	8860	8860	0
280	20231011	155200	49544750	8860	8860	8860	8860	0
281	20231011	155100	49544750	8860	8860	8860	8860	0
282	20231011	155000	49544750	8860	8860	8860	8860	0
283	20231011	154900	49544750	8860	8860	8860	8860	0
284	20231011	154800	49544750	8860	8860	8860	8860	0
285	20231011	154700	49544750	8860	8860	8860	8860	0
286	20231011	154600	49544750	8860	8860	8860	8860	0
287	20231011	154500	49544750	8860	8860	8860	8860	0
288	20231011	154400	49544750	8860	8860	8860	8860	0
289	20231011	154300	49544750	8860	8860	8860	8860	0
290	20231011	154200	49544750	8860	8860	8860	8860	0
291	20231011	154100	49544750	8860	8860	8860	8860	0
292	20231011	154000	49544750	8860	8860	8860	8860	0
293	20231011	153900	49544750	8860	8860	8860	8860	0
294	20231011	153800	49544750	8860	8860	8860	8860	0
295	20231011	153700	49544750	8860	8860	8860	8860	0
296	20231011	153600	49544750	8860	8860	8860	8860	0
297	20231011	153500	49544750	8860	8860	8860	8860	0
298	20231011	153400	49544750	8860	8860	8860	8860	0
299	20231011	153300	49544750	8860	8860	8860	8860	0
300	20231011	153200	49544750	8860	8860	8860	8860	0
301	20231011	153100	49544750	8860	8860	8860	8860	0
302	20231011	153000	49544750	8860	8860	8860	8860	494
303	20231011	152900	47356330	8830	8830	8830	8830	0
304	20231011	152800	47356330	8830	8830	8830	8830	0
305	20231011	152700	47356330	8830	8830	8830	8830	0
306	20231011	152600	47356330	8830	8830	8830	8830	0
307	20231011	152500	47356330	8830	8830	8830	8830	0
308	20231011	152400	47356330	8830	8830	8830	8830	0
309	20231011	152300	47356330	8830	8830	8830	8830	0
310	20231011	152200	47356330	8830	8830	8830	8830	0
311	20231011	152100	47356330	8830	8830	8830	8830	0
312	20231011	152000	47356330	8830	8830	8830	8830	0
313	20231011	151900	47356330	8830	8830	8830	8830	0
314	20231011	151800	47356330	8830	8830	8830	8830	7
315	20231011	151700	47294520	8810	8810	8810	8810	2
316	20231011	151600	47276900	8830	8830	8830	8830	0
317	20231011	151500	47276900	8830	8830	8830	8830	2
318	20231011	151400	47259240	8830	8830	8830	8830	0
319	20231011	151300	47259240	8830	8830	8830	8830	1
320	20231011	151200	47250410	8810	8810	8810	8810	0
321	20231011	151100	47250410	8810	8810	8810	8810	0
322	20231011	151000	47250410	8810	8810	8810	8810	1
323	20231011	150900	47241600	8830	8830	8830	8830	0
324	20231011	150800	47241600	8830	8830	8830	8830	0
325	20231011	150700	47241600	8830	8830	8830	8830	3
326	20231011	150600	47215110	8820	8820	8820	8820	11
327	20231011	150500	47118090	8820	8820	8820	8820	0
328	20231011	150400	47118090	8820	8820	8820	8820	0
329	20231011	150300	47118090	8820	8820	8820	8820	0
330	20231011	150200	47118090	8820	8820	8820	8820	0
331	20231011	150100	47118090	8820	8820	8820	8820	0
332	20231011	150000	47118090	8820	8820	8820	8820	0
333	20231011	145900	47118090	8820	8820	8820	8820	0
334	20231011	145800	47118090	8820	8820	8820	8820	1
335	20231011	145700	47109270	8860	8860	8860	8860	0
336	20231011	145600	47109270	8860	8860	8860	8860	0
337	20231011	145500	47109270	8860	8860	8860	8860	0
338	20231011	145400	47109270	8860	8860	8860	8860	0
339	20231011	145300	47109270	8860	8860	8860	8860	0
340	20231011	145200	47109270	8860	8860	8860	8860	0
341	20231011	145100	47109270	8860	8860	8860	8860	0
342	20231011	145000	47109270	8860	8860	8860	8860	0
343	20231011	144900	47109270	8860	8860	8860	8860	0
344	20231011	144800	47109270	8860	8860	8860	8860	0
345	20231011	144700	47109270	8860	8860	8860	8860	0
346	20231011	144600	47109270	8860	8860	8860	8860	10
347	20231011	144500	47020670	8820	8820	8820	8820	10
348	20231011	144400	46932470	8810	8810	8810	8810	0
349	20231011	144300	46932470	8810	8810	8810	8810	0
350	20231011	144200	46932470	8810	8810	8810	8810	0
351	20231011	144100	46932470	8810	8810	8810	8810	0
352	20231011	144000	46932470	8810	8810	8810	8810	0
353	20231011	143900	46932470	8810	8860	8860	8810	46
354	20231011	143800	46525210	8860	8860	8860	8860	0
355	20231011	143700	46525210	8860	8860	8860	8860	0
356	20231011	143600	46525210	8860	8860	8860	8860	0
357	20231011	143500	46525210	8860	8860	8860	8860	0
358	20231011	143400	46525210	8860	8860	8860	8860	0
359	20231011	143300	46525210	8860	8860	8860	8860	0
360	20231011	143200	46525210	8860	8860	8860	8860	0
361	20231011	143100	46525210	8860	8860	8860	8860	0
362	20231011	143000	46525210	8860	8860	8860	8860	0
363	20231011	142900	46525210	8860	8860	8860	8860	0
364	20231011	142800	46525210	8860	8860	8860	8860	0
365	20231011	142700	46525210	8860	8860	8860	8860	0
366	20231011	142600	46525210	8860	8860	8860	8860	0
367	20231011	142500	46525210	8860	8860	8860	8860	0
368	20231011	142400	46525210	8860	8860	8860	8860	0
369	20231011	142300	46525210	8860	8860	8860	8860	0
370	20231011	142200	46525210	8860	8860	8860	8860	0
371	20231011	142100	46525210	8860	8860	8860	8860	0
372	20231011	142000	46525210	8860	8860	8860	8860	3
373	20231011	141900	46498630	8810	8810	8810	8810	0
374	20231011	141800	46498630	8810	8810	8810	8810	0
375	20231011	141700	46498630	8810	8810	8810	8810	0
376	20231011	141600	46498630	8810	8810	8810	8810	0
377	20231011	141500	46498630	8810	8810	8810	8810	0
378	20231011	141400	46498630	8810	8810	8810	8810	5
379	20231011	141300	46454580	8820	8820	8820	8820	0
380	20231011	141200	46454580	8820	8820	8820	8820	65
381	20231011	141100	45881280	8840	8840	8840	8840	0
382	20231011	141000	45881280	8840	8840	8840	8840	27
383	20231011	140900	45642600	8830	8830	8830	8830	0
384	20231011	140800	45642600	8830	8830	8830	8830	0
385	20231011	140700	45642600	8830	8830	8830	8830	0
386	20231011	140600	45642600	8830	8830	8830	8830	0
387	20231011	140500	45642600	8830	8830	8830	8830	0
388	20231011	140400	45642600	8830	8830	8830	8830	0
389	20231011	140300	45642600	8830	8830	8830	8830	1
390	20231011	140200	45633770	8830	8830	8830	8830	0
391	20231011	140100	45633770	8830	8830	8830	8830	0
392	20231011	140000	45633770	8830	8830	8830	8830	0
393	20231011	135900	45633770	8830	8830	8830	8830	0
394	20231011	135800	45633770	8830	8830	8830	8830	0
395	20231011	135700	45633770	8830	8830	8830	8830	0
396	20231011	135600	45633770	8830	8830	8830	8830	0
397	20231011	135500	45633770	8830	8830	8830	8830	0
398	20231011	135400	45633770	8830	8830	8830	8830	0
399	20231011	135300	45633770	8830	8830	8830	8830	0
400	20231011	135200	45633770	8830	8830	8830	8830	0
401	20231011	135100	45633770	8830	8830	8830	8830	0
402	20231011	135000	45633770	8830	8830	8830	8830	0
403	20231011	134900	45633770	8830	8830	8830	8830	31
404	20231011	134800	45360040	8840	8840	8840	8840	0
405	20231011	134700	45360040	8840	8840	8840	8840	50
406	20231011	134600	44918040	8840	8840	8840	8840	208
407	20231011	134500	43079320	8860	8860	8860	8860	0
408	20231011	134400	43079320	8860	8860	8860	8860	113
409	20231011	134300	42078140	8870	8870	8870	8870	0
410	20231011	134200	42078140	8870	8870	8870	8870	0
411	20231011	134100	42078140	8870	8870	8870	8870	0
412	20231011	134000	42078140	8870	8870	8870	8870	0
413	20231011	133900	42078140	8870	8870	8870	8870	0
414	20231011	133800	42078140	8870	8870	8870	8870	0
415	20231011	133700	42078140	8870	8870	8870	8870	0
416	20231011	133600	42078140	8870	8870	8870	8870	0
417	20231011	133500	42078140	8870	8870	8870	8870	0
418	20231011	133400	42078140	8870	8870	8870	8870	50
419	20231011	133300	41634640	8870	8870	8870	8870	0
420	20231011	133200	41634640	8870	8870	8870	8870	50
421	20231011	133100	41191140	8880	8880	8880	8880	0
422	20231011	133000	41191140	8880	8880	8880	8880	0
423	20231011	132900	41191140	8880	8880	8880	8880	0
424	20231011	132800	41191140	8880	8880	8880	8880	0
425	20231011	132700	41191140	8880	8880	8880	8880	0
426	20231011	132600	41191140	8880	8880	8880	8880	0
427	20231011	132500	41191140	8880	8880	8880	8880	1
428	20231011	132400	41182260	8870	8830	8870	8830	29
429	20231011	132300	40926020	8810	8810	8810	8810	0
430	20231011	132200	40926020	8810	8810	8810	8810	0
431	20231011	132100	40926020	8810	8810	8810	8810	0
432	20231011	132000	40926020	8810	8810	8810	8810	0
433	20231011	131900	40926020	8810	8810	8810	8810	0
434	20231011	131800	40926020	8810	8810	8810	8810	0
435	20231011	131700	40926020	8810	8810	8810	8810	0
436	20231011	131600	40926020	8810	8810	8810	8810	0
437	20231011	131500	40926020	8810	8810	8810	8810	25
438	20231011	131400	40705770	8890	8890	8890	8890	0
439	20231011	131300	40705770	8890	8890	8890	8890	0
440	20231011	131200	40705770	8890	8890	8890	8890	0
441	20231011	131100	40705770	8890	8890	8890	8890	0
442	20231011	131000	40705770	8890	8890	8890	8890	0
443	20231011	130900	40705770	8890	8890	8890	8890	0
444	20231011	130800	40705770	8890	8890	8890	8890	0
445	20231011	130700	40705770	8890	8890	8890	8890	0
446	20231011	130600	40705770	8890	8890	8890	8890	0
447	20231011	130500	40705770	8890	8890	8890	8890	0
448	20231011	130400	40705770	8890	8890	8890	8890	0
449	20231011	130300	40705770	8890	8890	8890	8890	0
450	20231011	130200	40705770	8890	8810	8890	8670	534
451	20231011	130100	36034190	8840	8840	8840	8840	0
452	20231011	130000	36034190	8840	8840	8840	8840	0
453	20231011	125900	36034190	8840	8840	8840	8840	0
454	20231011	125800	36034190	8840	8840	8840	8840	110
455	20231011	125700	35061790	8840	8840	8840	8840	0
456	20231011	125600	35061790	8840	8840	8840	8840	0
457	20231011	125500	35061790	8840	8840	8840	8840	0
458	20231011	125400	35061790	8840	8840	8840	8840	0
459	20231011	125300	35061790	8840	8840	8840	8840	0
460	20231011	125200	35061790	8840	8840	8840	8840	0
461	20231011	125100	35061790	8840	8840	8840	8840	0
462	20231011	125000	35061790	8840	8840	8840	8840	0
463	20231011	124900	35061790	8840	8840	8840	8840	8
464	20231011	124800	34991070	8840	8840	8840	8840	0
465	20231011	124700	34991070	8840	8840	8840	8840	10
466	20231011	124600	34902670	8840	8840	8840	8840	0
467	20231011	124500	34902670	8840	8840	8840	8840	0
468	20231011	124400	34902670	8840	8840	8840	8840	0
469	20231011	124300	34902670	8840	8840	8840	8840	0
470	20231011	124200	34902670	8840	8840	8840	8840	0
471	20231011	124100	34902670	8840	8840	8840	8840	0
472	20231011	124000	34902670	8840	8840	8840	8840	0
473	20231011	123900	34902670	8840	8840	8840	8840	0
474	20231011	123800	34902670	8840	8840	8840	8840	0
475	20231011	123700	34902670	8840	8840	8840	8840	0
476	20231011	123600	34902670	8840	8840	8840	8840	0
477	20231011	123500	34902670	8840	8840	8840	8840	0
478	20231011	123400	34902670	8840	8840	8840	8840	0
479	20231011	123300	34902670	8840	8840	8840	8840	0
480	20231011	123200	34902670	8840	8840	8840	8840	0
481	20231011	123100	34902670	8840	8840	8840	8840	0
482	20231011	123000	34902670	8840	8840	8840	8840	0
483	20231011	122900	34902670	8840	8840	8840	8840	0
484	20231011	122800	34902670	8840	8840	8840	8840	0
485	20231011	122700	34902670	8840	8840	8840	8840	0
486	20231011	122600	34902670	8840	8840	8840	8840	0
487	20231011	122500	34902670	8840	8840	8840	8840	0
488	20231011	122400	34902670	8840	8840	8840	8840	0
489	20231011	122300	34902670	8840	8840	8840	8840	19
490	20231011	122200	34734710	8840	8840	8840	8840	0
491	20231011	122100	34734710	8840	8840	8840	8840	0
492	20231011	122000	34734710	8840	8840	8840	8840	0
493	20231011	121900	34734710	8840	8840	8840	8840	0
494	20231011	121800	34734710	8840	8840	8840	8840	0
495	20231011	121700	34734710	8840	8840	8840	8840	0
496	20231011	121600	34734710	8840	8840	8840	8840	0
497	20231011	121500	34734710	8840	8840	8840	8840	0
498	20231011	121400	34734710	8840	8840	8840	8840	0
499	20231011	121300	34734710	8840	8840	8840	8840	0
500	20231011	121200	34734710	8840	8840	8840	8840	0
501	20231011	121100	34734710	8840	8840	8840	8840	15
502	20231011	121000	34602110	8850	8850	8850	8850	132
503	20231011	120900	33433910	8850	8850	8850	8850	0
504	20231011	120800	33433910	8850	8850	8850	8850	0
505	20231011	120700	33433910	8850	8850	8850	8850	0
506	20231011	120600	33433910	8850	8850	8850	8850	0
507	20231011	120500	33433910	8850	8850	8850	8850	15
508	20231011	120400	33301160	8850	8810	8850	8810	118
509	20231011	120300	32259350	8810	8810	8810	8810	6
510	20231011	120200	32206490	8820	8820	8820	8820	4
511	20231011	120100	32171210	8830	8830	8830	8830	0
512	20231011	120000	32171210	8830	8830	8830	8830	0
513	20231011	115900	32171210	8830	8830	8830	8830	0
514	20231011	115800	32171210	8830	8830	8830	8830	0
515	20231011	115700	32171210	8830	8830	8830	8830	2
516	20231011	115600	32153550	8830	8830	8830	8830	0
517	20231011	115500	32153550	8830	8830	8830	8830	0
518	20231011	115400	32153550	8830	8830	8830	8830	2
519	20231011	115300	32135890	8830	8830	8830	8830	0
520	20231011	115200	32135890	8830	8830	8830	8830	0
521	20231011	115100	32135890	8830	8820	8830	8820	146
522	20231011	115000	30846720	8810	8810	8810	8810	2
523	20231011	114900	30829100	8800	8800	8800	8800	2
524	20231011	114800	30811500	8810	8810	8810	8810	0
525	20231011	114700	30811500	8810	8810	8810	8810	0
526	20231011	114600	30811500	8810	8810	8810	8810	0
527	20231011	114500	30811500	8810	8810	8810	8810	0
528	20231011	114400	30811500	8810	8810	8810	8810	0
529	20231011	114300	30811500	8810	8810	8810	8810	121
530	20231011	114200	29745490	8800	8800	8800	8800	0
531	20231011	114100	29745490	8800	8800	8800	8800	0
532	20231011	114000	29745490	8800	8800	8800	8800	0
533	20231011	113900	29745490	8800	8800	8800	8800	0
534	20231011	113800	29745490	8800	8800	8800	8800	0
535	20231011	113700	29745490	8800	8800	8800	8800	0
536	20231011	113600	29745490	8800	8800	8800	8800	0
537	20231011	113500	29745490	8800	8800	8800	8800	0
538	20231011	113400	29745490	8800	8800	8800	8800	0
539	20231011	113300	29745490	8800	8800	8800	8800	0
540	20231011	113200	29745490	8800	8800	8800	8800	0
541	20231011	113100	29745490	8800	8800	8800	8800	0
542	20231011	113000	29745490	8800	8800	8800	8800	0
543	20231011	112900	29745490	8800	8800	8800	8800	0
544	20231011	112800	29745490	8800	8800	8800	8800	0
545	20231011	112700	29745490	8800	8800	8800	8800	0
546	20231011	112600	29745490	8800	8800	8800	8800	39
547	20231011	112500	29402290	8800	8800	8800	8800	30
548	20231011	112400	29138290	8800	8800	8800	8800	0
549	20231011	112300	29138290	8800	8800	8800	8800	0
550	20231011	112200	29138290	8800	8800	8800	8800	2
551	20231011	112100	29120690	8820	8820	8820	8820	0
552	20231011	112000	29120690	8820	8820	8820	8820	0
553	20231011	111900	29120690	8820	8820	8820	8820	0
554	20231011	111800	29120690	8820	8820	8820	8820	0
555	20231011	111700	29120690	8820	8820	8820	8820	0
556	20231011	111600	29120690	8820	8820	8820	8820	0
557	20231011	111500	29120690	8820	8820	8820	8820	0
558	20231011	111400	29120690	8820	8820	8820	8820	0
559	20231011	111300	29120690	8820	8820	8820	8820	0
560	20231011	111200	29120690	8820	8820	8820	8820	0
561	20231011	111100	29120690	8820	8820	8820	8820	0
562	20231011	111000	29120690	8820	8820	8820	8820	0
563	20231011	110900	29120690	8820	8820	8820	8820	0
564	20231011	110800	29120690	8820	8820	8820	8820	0
565	20231011	110700	29120690	8820	8820	8820	8820	1
566	20231011	110600	29111870	8830	8830	8830	8830	0
567	20231011	110500	29111870	8830	8830	8830	8830	0
568	20231011	110400	29111870	8830	8830	8830	8830	0
569	20231011	110300	29111870	8830	8830	8830	8830	119
570	20231011	110200	28061100	8830	8800	8830	8700	1122
571	20231011	110100	18241100	8890	8890	8890	8890	0
572	20231011	110000	18241100	8890	8890	8890	8890	0
573	20231011	105900	18241100	8890	8890	8890	8890	1
574	20231011	105800	18232210	8830	8830	8830	8830	0
575	20231011	105700	18232210	8830	8830	8830	8830	0
576	20231011	105600	18232210	8830	8830	8830	8830	4
577	20231011	105500	18196890	8820	8820	8820	8820	25
578	20231011	105400	17976390	8890	8890	8890	8890	0
579	20231011	105300	17976390	8890	8890	8890	8890	3
580	20231011	105200	17949720	8730	8730	8730	8730	0
581	20231011	105100	17949720	8730	8850	8850	8730	500
582	20231011	105000	13557950	8900	8900	8900	8900	0
583	20231011	104900	13557950	8900	8900	8900	8900	0
584	20231011	104800	13557950	8900	8900	8900	8900	0
585	20231011	104700	13557950	8900	8900	8900	8900	1
586	20231011	104600	13549050	8900	8900	8900	8900	0
587	20231011	104500	13549050	8900	8900	8900	8900	0
588	20231011	104400	13549050	8900	8900	8900	8900	0
589	20231011	104300	13549050	8900	8900	8900	8900	0
590	20231011	104200	13549050	8900	8900	8900	8900	0
591	20231011	104100	13549050	8900	8900	8900	8900	0
592	20231011	104000	13549050	8900	8900	8900	8900	0
593	20231011	103900	13549050	8900	8890	8900	8890	132
594	20231011	103800	12374870	8850	8850	8850	8850	0
595	20231011	103700	12374870	8850	8850	8850	8850	4
596	20231011	103600	12339470	8890	8880	8890	8880	120
597	20231011	103500	11273830	8880	8880	8880	8880	0
598	20231011	103400	11273830	8880	8880	8880	8880	0
599	20231011	103300	11273830	8880	8880	8880	8880	0
600	20231011	103200	11273830	8880	8880	8880	8880	0
601	20231011	103100	11273830	8880	8880	8880	8880	0
602	20231011	103000	11273830	8880	8880	8880	8880	0
603	20231011	102900	11273830	8880	8880	8880	8880	0
604	20231011	102800	11273830	8880	8880	8880	8880	0
605	20231011	102700	11273830	8880	8880	8880	8880	0
606	20231011	102600	11273830	8880	8880	8880	8880	0
607	20231011	102500	11273830	8880	8880	8880	8880	0
608	20231011	102400	11273830	8880	8880	8880	8880	0
609	20231011	102300	11273830	8880	8880	8880	8880	0
610	20231011	102200	11273830	8880	8880	8880	8880	0
611	20231011	102100	11273830	8880	8880	8880	8880	0
612	20231011	102000	11273830	8880	8880	8880	8880	1
613	20231011	101900	11264950	8880	8880	8880	8880	0
614	20231011	101800	11264950	8880	8880	8880	8880	0
615	20231011	101700	11264950	8880	8880	8880	8880	1
616	20231011	101600	11256070	8880	8880	8880	8880	0
617	20231011	101500	11256070	8880	8880	8880	8880	0
618	20231011	101400	11256070	8880	8880	8880	8880	0
619	20231011	101300	11256070	8880	8880	8880	8880	0
620	20231011	101200	11256070	8880	8880	8880	8880	0
621	20231011	101100	11256070	8880	8880	8880	8880	1
622	20231011	101000	11247190	8810	8810	8810	8810	1
623	20231011	100900	11238380	8810	8840	8840	8810	225
624	20231011	100800	9251390	8840	8890	8890	8840	31
625	20231011	100700	8977300	8900	8900	8900	8900	0
626	20231011	100600	8977300	8900	8900	8900	8900	0
627	20231011	100500	8977300	8900	8900	8900	8900	0
628	20231011	100400	8977300	8900	8900	8900	8900	1
629	20231011	100300	8968400	8830	8830	8830	8830	0
630	20231011	100200	8968400	8830	8830	8830	8830	0
631	20231011	100100	8968400	8830	8900	8900	8830	3
632	20231011	100000	8941840	8900	8900	8900	8900	0
633	20231011	095900	8941840	8900	8900	8900	8900	19
634	20231011	095800	8772740	8900	8900	8900	8900	9
635	20231011	095700	8692640	8900	8900	8900	8900	9
636	20231011	095600	8612540	8900	8900	8900	8900	10
637	20231011	095500	8523540	8900	8900	8900	8900	9
638	20231011	095400	8443440	8900	8900	8900	8900	8
639	20231011	095300	8372240	8900	8900	8900	8900	10
640	20231011	095200	8283240	8900	8890	8900	8890	9
641	20231011	095100	8203160	8890	8890	8890	8890	9
642	20231011	095000	8123150	8890	8870	8890	8870	8
643	20231011	094900	8052150	8870	8870	8870	8870	10
644	20231011	094800	7963450	8870	8860	8870	8860	9
645	20231011	094700	7883650	8860	8860	8860	8860	8
646	20231011	094600	7812770	8860	8800	8860	8800	13
647	20231011	094500	7698190	8800	8800	8800	8800	0
648	20231011	094400	7698190	8800	8800	8800	8800	0
649	20231011	094300	7698190	8800	8800	8800	8800	0
650	20231011	094200	7698190	8800	8800	8800	8800	0
651	20231011	094100	7698190	8800	8800	8800	8800	10
652	20231011	094000	7610190	8790	8790	8790	8790	0
653	20231011	093900	7610190	8790	8790	8790	8790	0
654	20231011	093800	7610190	8790	8790	8790	8790	0
655	20231011	093700	7610190	8790	8790	8790	8790	0
656	20231011	093600	7610190	8790	8790	8790	8790	0
657	20231011	093500	7610190	8790	8790	8790	8790	0
658	20231011	093400	7610190	8790	8790	8790	8790	0
659	20231011	093300	7610190	8790	8790	8790	8790	0
660	20231011	093200	7610190	8790	8790	8790	8790	0
661	20231011	093100	7610190	8790	8790	8790	8790	0
662	20231011	093000	7610190	8790	8790	8790	8790	1
663	20231011	092900	7601400	8790	8790	8790	8790	0
664	20231011	092800	7601400	8790	8790	8790	8790	0
665	20231011	092700	7601400	8790	8790	8790	8790	340
666	20231011	092600	4612800	8790	8790	8790	8790	0
667	20231011	092500	4612800	8790	8790	8790	8790	10
668	20231011	092400	4524900	8790	8790	8790	8790	0
669	20231011	092300	4524900	8790	8790	8790	8790	20
670	20231011	092200	4349100	8790	8790	8790	8790	0
671	20231011	092100	4349100	8790	8790	8790	8790	0
672	20231011	092000	4349100	8790	8790	8790	8790	20
673	20231011	091900	4173300	8870	8870	8870	8870	0
674	20231011	091800	4173300	8870	8870	8870	8870	0
675	20231011	091700	4173300	8870	8870	8870	8870	1
676	20231011	091600	4164430	8870	8830	8870	8830	100
677	20231011	091500	3279280	8740	8740	8740	8740	0
678	20231011	091400	3279280	8740	8740	8740	8740	0
679	20231011	091300	3279280	8740	8740	8740	8740	17
680	20231011	091200	3130700	8830	8830	8830	8830	0
681	20231011	091100	3130700	8830	8830	8830	8830	0
682	20231011	091000	3130700	8830	8830	8830	8730	95
683	20231011	090900	2294530	8820	8820	8820	8820	0
684	20231011	090800	2294530	8820	8820	8820	8820	64
685	20231011	090700	1730050	8810	8810	8810	8790	100
686	20231011	090600	850770	8700	8710	8710	8700	20
687	20231011	090500	676620	8830	8830	8830	8830	0
688	20231011	090400	676620	8830	8690	8830	8690	4
689	20231011	090300	641580	8670	8670	8670	8670	0
690	20231011	090200	641580	8670	8670	8670	8670	0
691	20231011	090100	641580	8670	8670	8670	8670	0
692	20231011	090000	641580	8670	8670	8670	8670	74