KissMeData/180060/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	201100	3303240	9240	9240	9240	9240	1
3	20231011	201000	3303240	9240	9240	9240	9240	0
4	20231011	200900	3303240	9240	9240	9240	9240	0
5	20231011	200800	3303240	9240	9240	9240	9240	0
6	20231011	200700	3303240	9240	9240	9240	9240	0
7	20231011	200600	3303240	9240	9240	9240	9240	0
8	20231011	200500	3303240	9240	9240	9240	9240	0
9	20231011	200400	3303240	9240	9240	9240	9240	0
10	20231011	200300	3303240	9240	9240	9240	9240	0
11	20231011	200200	3303240	9240	9240	9240	9240	0
12	20231011	200100	3303240	9240	9240	9240	9240	0
13	20231011	200000	3303240	9240	9240	9240	9240	0
14	20231011	195900	3303240	9240	9240	9240	9240	0
15	20231011	195800	3303240	9240	9240	9240	9240	0
16	20231011	195700	3303240	9240	9240	9240	9240	0
17	20231011	195600	3303240	9240	9240	9240	9240	0
18	20231011	195500	3303240	9240	9240	9240	9240	0
19	20231011	195400	3303240	9240	9240	9240	9240	0
20	20231011	195300	3303240	9240	9240	9240	9240	0
21	20231011	195200	3303240	9240	9240	9240	9240	0
22	20231011	195100	3303240	9240	9240	9240	9240	0
23	20231011	195000	3303240	9240	9240	9240	9240	0
24	20231011	194900	3303240	9240	9240	9240	9240	0
25	20231011	194800	3303240	9240	9240	9240	9240	0
26	20231011	194700	3303240	9240	9240	9240	9240	0
27	20231011	194600	3303240	9240	9240	9240	9240	0
28	20231011	194500	3303240	9240	9240	9240	9240	0
29	20231011	194400	3303240	9240	9240	9240	9240	0
30	20231011	194300	3303240	9240	9240	9240	9240	0
31	20231011	194200	3303240	9240	9240	9240	9240	0
32	20231011	194100	3303240	9240	9240	9240	9240	1
33	20231011	194000	3303240	9240	9240	9240	9240	0
34	20231011	193900	3303240	9240	9240	9240	9240	0
35	20231011	193800	3303240	9240	9240	9240	9240	0
36	20231011	193700	3303240	9240	9240	9240	9240	0
37	20231011	193600	3303240	9240	9240	9240	9240	0
38	20231011	193500	3303240	9240	9240	9240	9240	0
39	20231011	193400	3303240	9240	9240	9240	9240	0
40	20231011	193300	3303240	9240	9240	9240	9240	0
41	20231011	193200	3303240	9240	9240	9240	9240	0
42	20231011	193100	3303240	9240	9240	9240	9240	0
43	20231011	193000	3303240	9240	9240	9240	9240	0
44	20231011	192900	3303240	9240	9240	9240	9240	0
45	20231011	192800	3303240	9240	9240	9240	9240	0
46	20231011	192700	3303240	9240	9240	9240	9240	0
47	20231011	192600	3303240	9240	9240	9240	9240	0
48	20231011	192500	3303240	9240	9240	9240	9240	0
49	20231011	192400	3303240	9240	9240	9240	9240	0
50	20231011	192300	3303240	9240	9240	9240	9240	0
51	20231011	192200	3303240	9240	9240	9240	9240	0
52	20231011	192100	3303240	9240	9240	9240	9240	0
53	20231011	192000	3303240	9240	9240	9240	9240	0
54	20231011	191900	3303240	9240	9240	9240	9240	0
55	20231011	191800	3303240	9240	9240	9240	9240	0
56	20231011	191700	3303240	9240	9240	9240	9240	0
57	20231011	191600	3303240	9240	9240	9240	9240	0
58	20231011	191500	3303240	9240	9240	9240	9240	0
59	20231011	191400	3303240	9240	9240	9240	9240	0
60	20231011	191300	3303240	9240	9240	9240	9240	0
61	20231011	191200	3303240	9240	9240	9240	9240	0
62	20231011	191100	3303240	9240	9240	9240	9240	1
63	20231011	191000	3303240	9240	9240	9240	9240	0
64	20231011	190900	3303240	9240	9240	9240	9240	0
65	20231011	190800	3303240	9240	9240	9240	9240	0
66	20231011	190700	3303240	9240	9240	9240	9240	0
67	20231011	190600	3303240	9240	9240	9240	9240	0
68	20231011	190500	3303240	9240	9240	9240	9240	0
69	20231011	190400	3303240	9240	9240	9240	9240	0
70	20231011	190300	3303240	9240	9240	9240	9240	0
71	20231011	190200	3303240	9240	9240	9240	9240	0
72	20231011	190100	3303240	9240	9240	9240	9240	0
73	20231011	190000	3303240	9240	9240	9240	9240	0
74	20231011	185900	3303240	9240	9240	9240	9240	0
75	20231011	185800	3303240	9240	9240	9240	9240	0
76	20231011	185700	3303240	9240	9240	9240	9240	0
77	20231011	185600	3303240	9240	9240	9240	9240	0
78	20231011	185500	3303240	9240	9240	9240	9240	0
79	20231011	185400	3303240	9240	9240	9240	9240	0
80	20231011	185300	3303240	9240	9240	9240	9240	0
81	20231011	185200	3303240	9240	9240	9240	9240	0
82	20231011	185100	3303240	9240	9240	9240	9240	0
83	20231011	185000	3303240	9240	9240	9240	9240	0
84	20231011	184900	3303240	9240	9240	9240	9240	0
85	20231011	184800	3303240	9240	9240	9240	9240	0
86	20231011	184700	3303240	9240	9240	9240	9240	0
87	20231011	184600	3303240	9240	9240	9240	9240	0
88	20231011	184500	3303240	9240	9240	9240	9240	0
89	20231011	184400	3303240	9240	9240	9240	9240	0
90	20231011	184300	3303240	9240	9240	9240	9240	0
91	20231011	184200	3303240	9240	9240	9240	9240	0
92	20231011	184100	3303240	9240	9240	9240	9240	1
93	20231011	184000	3303240	9240	9240	9240	9240	0
94	20231011	183900	3303240	9240	9240	9240	9240	0
95	20231011	183800	3303240	9240	9240	9240	9240	0
96	20231011	183700	3303240	9240	9240	9240	9240	0
97	20231011	183600	3303240	9240	9240	9240	9240	0
98	20231011	183500	3303240	9240	9240	9240	9240	0
99	20231011	183400	3303240	9240	9240	9240	9240	0
100	20231011	183300	3303240	9240	9240	9240	9240	0
101	20231011	183200	3303240	9240	9240	9240	9240	0
102	20231011	183100	3303240	9240	9240	9240	9240	0
103	20231011	183000	3303240	9240	9240	9240	9240	0
104	20231011	182900	3303240	9240	9240	9240	9240	0
105	20231011	182800	3303240	9240	9240	9240	9240	0
106	20231011	182700	3303240	9240	9240	9240	9240	0
107	20231011	182600	3303240	9240	9240	9240	9240	0
108	20231011	182500	3303240	9240	9240	9240	9240	0
109	20231011	182400	3303240	9240	9240	9240	9240	0
110	20231011	182300	3303240	9240	9240	9240	9240	0
111	20231011	182200	3303240	9240	9240	9240	9240	0
112	20231011	182100	3303240	9240	9240	9240	9240	0
113	20231011	182000	3303240	9240	9240	9240	9240	0
114	20231011	181900	3303240	9240	9240	9240	9240	0
115	20231011	181800	3303240	9240	9240	9240	9240	0
116	20231011	181700	3303240	9240	9240	9240	9240	0
117	20231011	181600	3303240	9240	9240	9240	9240	0
118	20231011	181500	3303240	9240	9240	9240	9240	0
119	20231011	181400	3303240	9240	9240	9240	9240	0
120	20231011	181300	3303240	9240	9240	9240	9240	0
121	20231011	181200	3303240	9240	9240	9240	9240	0
122	20231011	181100	3303240	9240	9240	9240	9240	1
123	20231011	181000	3303240	9240	9240	9240	9240	0
124	20231011	180900	3303240	9240	9240	9240	9240	0
125	20231011	180800	3303240	9240	9240	9240	9240	0
126	20231011	180700	3303240	9240	9240	9240	9240	0
127	20231011	180600	3303240	9240	9240	9240	9240	0
128	20231011	180500	3303240	9240	9240	9240	9240	0
129	20231011	180400	3303240	9240	9240	9240	9240	0
130	20231011	180300	3303240	9240	9240	9240	9240	0
131	20231011	180200	3303240	9240	9240	9240	9240	0
132	20231011	180100	3303240	9240	9240	9240	9240	0
133	20231011	180000	3303240	9240	9240	9240	9240	0
134	20231011	175900	3303240	9240	9240	9240	9240	0
135	20231011	175800	3303240	9240	9240	9240	9240	0
136	20231011	175700	3303240	9240	9240	9240	9240	0
137	20231011	175600	3303240	9240	9240	9240	9240	0
138	20231011	175500	3303240	9240	9240	9240	9240	0
139	20231011	175400	3303240	9240	9240	9240	9240	0
140	20231011	175300	3303240	9240	9240	9240	9240	0
141	20231011	175200	3303240	9240	9240	9240	9240	0
142	20231011	175100	3303240	9240	9240	9240	9240	0
143	20231011	175000	3303240	9240	9240	9240	9240	0
144	20231011	174900	3303240	9240	9240	9240	9240	0
145	20231011	174800	3303240	9240	9240	9240	9240	0
146	20231011	174700	3303240	9240	9240	9240	9240	0
147	20231011	174600	3303240	9240	9240	9240	9240	0
148	20231011	174500	3303240	9240	9240	9240	9240	0
149	20231011	174400	3303240	9240	9240	9240	9240	0
150	20231011	174300	3303240	9240	9240	9240	9240	0
151	20231011	174200	3303240	9240	9240	9240	9240	0
152	20231011	174100	3303240	9240	9240	9240	9240	1
153	20231011	174000	3303240	9240	9240	9240	9240	0
154	20231011	173900	3303240	9240	9240	9240	9240	0
155	20231011	173800	3303240	9240	9240	9240	9240	0
156	20231011	173700	3303240	9240	9240	9240	9240	0
157	20231011	173600	3303240	9240	9240	9240	9240	0
158	20231011	173500	3303240	9240	9240	9240	9240	0
159	20231011	173400	3303240	9240	9240	9240	9240	0
160	20231011	173300	3303240	9240	9240	9240	9240	0
161	20231011	173200	3303240	9240	9240	9240	9240	0
162	20231011	173100	3303240	9240	9240	9240	9240	0
163	20231011	173000	3303240	9240	9240	9240	9240	0
164	20231011	172900	3303240	9240	9240	9240	9240	0
165	20231011	172800	3303240	9240	9240	9240	9240	0
166	20231011	172700	3303240	9240	9240	9240	9240	0
167	20231011	172600	3303240	9240	9240	9240	9240	0
168	20231011	172500	3303240	9240	9240	9240	9240	0
169	20231011	172400	3303240	9240	9240	9240	9240	0
170	20231011	172300	3303240	9240	9240	9240	9240	0
171	20231011	172200	3303240	9240	9240	9240	9240	0
172	20231011	172100	3303240	9240	9240	9240	9240	0
173	20231011	172000	3303240	9240	9240	9240	9240	0
174	20231011	171900	3303240	9240	9240	9240	9240	0
175	20231011	171800	3303240	9240	9240	9240	9240	0
176	20231011	171700	3303240	9240	9240	9240	9240	0
177	20231011	171600	3303240	9240	9240	9240	9240	0
178	20231011	171500	3303240	9240	9240	9240	9240	0
179	20231011	171400	3303240	9240	9240	9240	9240	0
180	20231011	171300	3303240	9240	9240	9240	9240	0
181	20231011	171200	3303240	9240	9240	9240	9240	0
182	20231011	171100	3303240	9240	9240	9240	9240	1
183	20231011	171000	3303240	9240	9240	9240	9240	0
184	20231011	170900	3303240	9240	9240	9240	9240	0
185	20231011	170800	3303240	9240	9240	9240	9240	0
186	20231011	170700	3303240	9240	9240	9240	9240	0
187	20231011	170600	3303240	9240	9240	9240	9240	0
188	20231011	170500	3303240	9240	9240	9240	9240	0
189	20231011	170400	3303240	9240	9240	9240	9240	0
190	20231011	170300	3303240	9240	9240	9240	9240	0
191	20231011	170200	3303240	9240	9240	9240	9240	0
192	20231011	170100	3303240	9240	9240	9240	9240	0
193	20231011	170000	3303240	9240	9240	9240	9240	0
194	20231011	165900	3303240	9240	9240	9240	9240	0
195	20231011	165800	3303240	9240	9240	9240	9240	0
196	20231011	165700	3303240	9240	9240	9240	9240	0
197	20231011	165600	3303240	9240	9240	9240	9240	0
198	20231011	165500	3303240	9240	9240	9240	9240	0
199	20231011	165400	3303240	9240	9240	9240	9240	0
200	20231011	165300	3303240	9240	9240	9240	9240	0
201	20231011	165200	3303240	9240	9240	9240	9240	0
202	20231011	165100	3303240	9240	9240	9240	9240	0
203	20231011	165000	3303240	9240	9240	9240	9240	0
204	20231011	164900	3303240	9240	9240	9240	9240	0
205	20231011	164800	3303240	9240	9240	9240	9240	0
206	20231011	164700	3303240	9240	9240	9240	9240	0
207	20231011	164600	3303240	9240	9240	9240	9240	0
208	20231011	164500	3303240	9240	9240	9240	9240	0
209	20231011	164400	3303240	9240	9240	9240	9240	0
210	20231011	164300	3303240	9240	9240	9240	9240	0
211	20231011	164200	3303240	9240	9240	9240	9240	0
212	20231011	164100	3303240	9240	9240	9240	9240	1
213	20231011	164000	3303240	9240	9240	9240	9240	0
214	20231011	163900	3303240	9240	9240	9240	9240	0
215	20231011	163800	3303240	9240	9240	9240	9240	0
216	20231011	163700	3303240	9240	9240	9240	9240	0
217	20231011	163600	3303240	9240	9240	9240	9240	0
218	20231011	163500	3303240	9240	9240	9240	9240	0
219	20231011	163400	3303240	9240	9240	9240	9240	0
220	20231011	163300	3303240	9240	9240	9240	9240	0
221	20231011	163200	3303240	9240	9240	9240	9240	0
222	20231011	163100	3303240	9240	9240	9240	9240	0
223	20231011	163000	3303240	9240	9240	9240	9240	0
224	20231011	162900	3303240	9240	9240	9240	9240	0
225	20231011	162800	3303240	9240	9240	9240	9240	0
226	20231011	162700	3303240	9240	9240	9240	9240	0
227	20231011	162600	3303240	9240	9240	9240	9240	0
228	20231011	162500	3303240	9240	9240	9240	9240	0
229	20231011	162400	3303240	9240	9240	9240	9240	0
230	20231011	162300	3303240	9240	9240	9240	9240	0
231	20231011	162200	3303240	9240	9240	9240	9240	0
232	20231011	162100	3303240	9240	9240	9240	9240	0
233	20231011	162000	3303240	9240	9240	9240	9240	0
234	20231011	161900	3303240	9240	9240	9240	9240	0
235	20231011	161800	3303240	9240	9240	9240	9240	0
236	20231011	161700	3303240	9240	9240	9240	9240	0
237	20231011	161600	3303240	9240	9240	9240	9240	0
238	20231011	161500	3303240	9240	9240	9240	9240	0
239	20231011	161400	3303240	9240	9240	9240	9240	0
240	20231011	161300	3303240	9240	9240	9240	9240	0
241	20231011	161200	3303240	9240	9240	9240	9240	0
242	20231011	161100	3303240	9240	9240	9240	9240	1
243	20231011	161000	3303240	9240	9240	9240	9240	0
244	20231011	160900	3303240	9240	9240	9240	9240	0
245	20231011	160800	3303240	9240	9240	9240	9240	0
246	20231011	160700	3303240	9240	9240	9240	9240	0
247	20231011	160600	3303240	9240	9240	9240	9240	0
248	20231011	160500	3303240	9240	9240	9240	9240	0
249	20231011	160400	3303240	9240	9240	9240	9240	0
250	20231011	160300	3303240	9240	9240	9240	9240	0
251	20231011	160200	3303240	9240	9240	9240	9240	0
252	20231011	160100	3303240	9240	9240	9240	9240	0
253	20231011	160000	3303240	9240	9240	9240	9240	0
254	20231011	155900	3303240	9240	9240	9240	9240	0
255	20231011	155800	3303240	9240	9240	9240	9240	0
256	20231011	155700	3303240	9240	9240	9240	9240	0
257	20231011	155600	3303240	9240	9240	9240	9240	0
258	20231011	155500	3303240	9240	9240	9240	9240	0
259	20231011	155400	3303240	9240	9240	9240	9240	0
260	20231011	155300	3303240	9240	9240	9240	9240	0
261	20231011	155200	3303240	9240	9240	9240	9240	0
262	20231011	155100	3303240	9240	9240	9240	9240	0
263	20231011	155000	3303240	9240	9240	9240	9240	0
264	20231011	154900	3303240	9240	9240	9240	9240	0
265	20231011	154800	3303240	9240	9240	9240	9240	0
266	20231011	154700	3303240	9240	9240	9240	9240	0
267	20231011	154600	3303240	9240	9240	9240	9240	0
268	20231011	154500	3303240	9240	9240	9240	9240	0
269	20231011	154400	3303240	9240	9240	9240	9240	0
270	20231011	154300	3303240	9240	9240	9240	9240	0
271	20231011	154200	3303240	9240	9240	9240	9240	0
272	20231011	154100	3303240	9240	9240	9240	9240	1
273	20231011	154000	3303240	9240	9240	9240	9240	0
274	20231011	153900	3303240	9240	9240	9240	9240	0
275	20231011	153800	3303240	9240	9240	9240	9240	0
276	20231011	153700	3303240	9240	9240	9240	9240	0
277	20231011	153600	3303240	9240	9240	9240	9240	0
278	20231011	153500	3303240	9240	9240	9240	9240	0
279	20231011	153400	3303240	9240	9240	9240	9240	0
280	20231011	153300	3303240	9240	9240	9240	9240	0
281	20231011	153200	3303240	9240	9240	9240	9240	0
282	20231011	153100	3303240	9240	9240	9240	9240	0
283	20231011	153000	3303240	9240	9240	9240	9240	0
284	20231011	152900	3303240	9240	9240	9240	9240	0
285	20231011	152800	3303240	9240	9240	9240	9240	0
286	20231011	152700	3303240	9240	9240	9240	9240	0
287	20231011	152600	3303240	9240	9240	9240	9240	0
288	20231011	152500	3303240	9240	9240	9240	9240	0
289	20231011	152400	3303240	9240	9240	9240	9240	0
290	20231011	152300	3303240	9240	9240	9240	9240	0
291	20231011	152200	3303240	9240	9240	9240	9240	0
292	20231011	152100	3303240	9240	9240	9240	9240	0
293	20231011	152000	3303240	9240	9240	9240	9240	0
294	20231011	151900	3303240	9240	9240	9240	9240	0
295	20231011	151800	3303240	9240	9240	9240	9240	0
296	20231011	151700	3303240	9240	9240	9240	9240	0
297	20231011	151600	3303240	9240	9240	9240	9240	0
298	20231011	151500	3303240	9240	9240	9240	9240	1
299	20231011	151400	3294000	9240	9060	9240	9060	2
300	20231011	151300	3275700	9240	9240	9240	9240	0
301	20231011	151200	3275700	9240	9240	9240	9240	0
302	20231011	151100	3275700	9240	9240	9240	9240	0
303	20231011	151000	3275700	9240	9240	9240	9240	0
304	20231011	150900	3275700	9240	9240	9240	9240	0
305	20231011	150800	3275700	9240	9240	9240	9240	0
306	20231011	150700	3275700	9240	9240	9240	9240	0
307	20231011	150600	3275700	9240	9240	9240	9240	0
308	20231011	150500	3275700	9240	9240	9240	9240	0
309	20231011	150400	3275700	9240	9240	9240	9240	0
310	20231011	150300	3275700	9240	9240	9240	9240	0
311	20231011	150200	3275700	9240	9240	9240	9240	0
312	20231011	150100	3275700	9240	9240	9240	9240	0
313	20231011	150000	3275700	9240	9240	9240	9240	0
314	20231011	145900	3275700	9240	9240	9240	9240	0
315	20231011	145800	3275700	9240	9240	9240	9240	0
316	20231011	145700	3275700	9240	9240	9240	9240	0
317	20231011	145600	3275700	9240	9240	9240	9240	1
318	20231011	145500	3266460	9050	9050	9050	9050	0
319	20231011	145400	3266460	9050	9050	9050	9050	0
320	20231011	145300	3266460	9050	9050	9050	9050	0
321	20231011	145200	3266460	9050	9050	9050	9050	0
322	20231011	145100	3266460	9050	9050	9050	9050	0
323	20231011	145000	3266460	9050	9050	9050	9050	1
324	20231011	144900	3257410	9280	9280	9280	9280	0
325	20231011	144800	3257410	9280	9280	9280	9280	0
326	20231011	144700	3257410	9280	9280	9280	9280	0
327	20231011	144600	3257410	9280	9280	9280	9280	0
328	20231011	144500	3257410	9280	9280	9280	9280	0
329	20231011	144400	3257410	9280	9280	9280	9280	0
330	20231011	144300	3257410	9280	9280	9280	9280	0
331	20231011	144200	3257410	9280	9280	9280	9280	0
332	20231011	144100	3257410	9280	9280	9280	9280	0
333	20231011	144000	3257410	9280	9280	9280	9280	0
334	20231011	143900	3257410	9280	9280	9280	9280	0
335	20231011	143800	3257410	9280	9280	9280	9280	0
336	20231011	143700	3257410	9280	9280	9280	9280	0
337	20231011	143600	3257410	9280	9280	9280	9280	0
338	20231011	143500	3257410	9280	9280	9280	9280	0
339	20231011	143400	3257410	9280	9280	9280	9280	0
340	20231011	143300	3257410	9280	9280	9280	9280	0
341	20231011	143200	3257410	9280	9280	9280	9280	0
342	20231011	143100	3257410	9280	9280	9280	9280	0
343	20231011	143000	3257410	9280	9280	9280	9280	0
344	20231011	142900	3257410	9280	9280	9280	9280	0
345	20231011	142800	3257410	9280	9280	9280	9280	0
346	20231011	142700	3257410	9280	9280	9280	9280	0
347	20231011	142600	3257410	9280	9280	9280	9280	0
348	20231011	142500	3257410	9280	9280	9280	9280	0
349	20231011	142400	3257410	9280	9280	9280	9280	0
350	20231011	142300	3257410	9280	9280	9280	9280	0
351	20231011	142200	3257410	9280	9280	9280	9280	0
352	20231011	142100	3257410	9280	9280	9280	9280	0
353	20231011	142000	3257410	9280	9280	9280	9280	0
354	20231011	141900	3257410	9280	9280	9280	9280	0
355	20231011	141800	3257410	9280	9280	9280	9280	0
356	20231011	141700	3257410	9280	9280	9280	9280	0
357	20231011	141600	3257410	9280	9280	9280	9280	0
358	20231011	141500	3257410	9280	9280	9280	9280	0
359	20231011	141400	3257410	9280	9280	9280	9280	0
360	20231011	141300	3257410	9280	9280	9280	9280	0
361	20231011	141200	3257410	9280	9280	9280	9280	0
362	20231011	141100	3257410	9280	9280	9280	9280	0
363	20231011	141000	3257410	9280	9280	9280	9280	0
364	20231011	140900	3257410	9280	9280	9280	9280	0
365	20231011	140800	3257410	9280	9280	9280	9280	0
366	20231011	140700	3257410	9280	9280	9280	9280	0
367	20231011	140600	3257410	9280	9280	9280	9280	0
368	20231011	140500	3257410	9280	9280	9280	9280	0
369	20231011	140400	3257410	9280	9280	9280	9280	0
370	20231011	140300	3257410	9280	9280	9280	9280	0
371	20231011	140200	3257410	9280	9280	9280	9280	0
372	20231011	140100	3257410	9280	9280	9280	9280	0
373	20231011	140000	3257410	9280	9280	9280	9280	0
374	20231011	135900	3257410	9280	9280	9280	9280	0
375	20231011	135800	3257410	9280	9280	9280	9280	0
376	20231011	135700	3257410	9280	9280	9280	9280	0
377	20231011	135600	3257410	9280	9280	9280	9280	0
378	20231011	135500	3257410	9280	9280	9280	9280	0
379	20231011	135400	3257410	9280	9280	9280	9280	0
380	20231011	135300	3257410	9280	9280	9280	9280	0
381	20231011	135200	3257410	9280	9280	9280	9280	0
382	20231011	135100	3257410	9280	9280	9280	9280	0
383	20231011	135000	3257410	9280	9280	9280	9280	0
384	20231011	134900	3257410	9280	9280	9280	9280	0
385	20231011	134800	3257410	9280	9280	9280	9280	0
386	20231011	134700	3257410	9280	9280	9280	9280	0
387	20231011	134600	3257410	9280	9280	9280	9280	0
388	20231011	134500	3257410	9280	9280	9280	9280	0
389	20231011	134400	3257410	9280	9280	9280	9280	0
390	20231011	134300	3257410	9280	9280	9280	9280	0
391	20231011	134200	3257410	9280	9280	9280	9280	0
392	20231011	134100	3257410	9280	9280	9280	9280	0
393	20231011	134000	3257410	9280	9280	9280	9280	0
394	20231011	133900	3257410	9280	9280	9280	9280	0
395	20231011	133800	3257410	9280	9280	9280	9280	0
396	20231011	133700	3257410	9280	9280	9280	9280	0
397	20231011	133600	3257410	9280	9280	9280	9280	1
398	20231011	133500	3248130	9050	9050	9050	9050	1
399	20231011	133400	3239080	9310	9310	9310	9310	0
400	20231011	133300	3239080	9310	9310	9310	9310	0
401	20231011	133200	3239080	9310	9310	9310	9310	0
402	20231011	133100	3239080	9310	9310	9310	9310	0
403	20231011	133000	3239080	9310	9310	9310	9310	0
404	20231011	132900	3239080	9310	9310	9310	9310	0
405	20231011	132800	3239080	9310	9310	9310	9310	0
406	20231011	132700	3239080	9310	9310	9310	9310	0
407	20231011	132600	3239080	9310	9310	9310	9310	0
408	20231011	132500	3239080	9310	9310	9310	9310	0
409	20231011	132400	3239080	9310	9310	9310	9310	0
410	20231011	132300	3239080	9310	9310	9310	9310	0
411	20231011	132200	3239080	9310	9310	9310	9310	0
412	20231011	132100	3239080	9310	9310	9310	9310	0
413	20231011	132000	3239080	9310	9310	9310	9310	0
414	20231011	131900	3239080	9310	9310	9310	9310	0
415	20231011	131800	3239080	9310	9310	9310	9310	0
416	20231011	131700	3239080	9310	9310	9310	9310	0
417	20231011	131600	3239080	9310	9310	9310	9310	0
418	20231011	131500	3239080	9310	9310	9310	9310	0
419	20231011	131400	3239080	9310	9310	9310	9310	0
420	20231011	131300	3239080	9310	9310	9310	9310	0
421	20231011	131200	3239080	9310	9310	9310	9310	0
422	20231011	131100	3239080	9310	9310	9310	9310	0
423	20231011	131000	3239080	9310	9310	9310	9310	0
424	20231011	130900	3239080	9310	9310	9310	9310	0
425	20231011	130800	3239080	9310	9310	9310	9310	0
426	20231011	130700	3239080	9310	9310	9310	9310	0
427	20231011	130600	3239080	9310	9310	9310	9310	0
428	20231011	130500	3239080	9310	9310	9310	9310	0
429	20231011	130400	3239080	9310	9310	9310	9310	1
430	20231011	130300	3229770	9320	9320	9320	9320	0
431	20231011	130200	3229770	9320	9320	9320	9320	0
432	20231011	130100	3229770	9320	9320	9320	9320	0
433	20231011	130000	3229770	9320	9320	9320	9320	0
434	20231011	125900	3229770	9320	9320	9320	9320	0
435	20231011	125800	3229770	9320	9320	9320	9320	0
436	20231011	125700	3229770	9320	9320	9320	9320	0
437	20231011	125600	3229770	9320	9320	9320	9320	0
438	20231011	125500	3229770	9320	9320	9320	9320	0
439	20231011	125400	3229770	9320	9320	9320	9320	0
440	20231011	125300	3229770	9320	9320	9320	9320	1
441	20231011	125200	3220450	9050	9050	9050	9050	0
442	20231011	125100	3220450	9050	9050	9050	9050	0
443	20231011	125000	3220450	9050	9050	9050	9050	1
444	20231011	124900	3211400	9360	9360	9360	9360	0
445	20231011	124800	3211400	9360	9360	9360	9360	0
446	20231011	124700	3211400	9360	9360	9360	9360	0
447	20231011	124600	3211400	9360	9360	9360	9360	0
448	20231011	124500	3211400	9360	9360	9360	9360	0
449	20231011	124400	3211400	9360	9360	9360	9360	0
450	20231011	124300	3211400	9360	9360	9360	9360	0
451	20231011	124200	3211400	9360	9360	9360	9360	0
452	20231011	124100	3211400	9360	9360	9360	9360	0
453	20231011	124000	3211400	9360	9360	9360	9360	0
454	20231011	123900	3211400	9360	9360	9360	9360	0
455	20231011	123800	3211400	9360	9360	9360	9360	0
456	20231011	123700	3211400	9360	9360	9360	9360	0
457	20231011	123600	3211400	9360	9360	9360	9360	0
458	20231011	123500	3211400	9360	9360	9360	9360	0
459	20231011	123400	3211400	9360	9360	9360	9360	0
460	20231011	123300	3211400	9360	9360	9360	9360	0
461	20231011	123200	3211400	9360	9360	9360	9360	0
462	20231011	123100	3211400	9360	9360	9360	9360	0
463	20231011	123000	3211400	9360	9360	9360	9360	0
464	20231011	122900	3211400	9360	9360	9360	9360	0
465	20231011	122800	3211400	9360	9360	9360	9360	0
466	20231011	122700	3211400	9360	9360	9360	9360	0
467	20231011	122600	3211400	9360	9360	9360	9360	0
468	20231011	122500	3211400	9360	9360	9360	9360	0
469	20231011	122400	3211400	9360	9360	9360	9360	0
470	20231011	122300	3211400	9360	9360	9360	9360	0
471	20231011	122200	3211400	9360	9360	9360	9360	0
472	20231011	122100	3211400	9360	9360	9360	9360	0
473	20231011	122000	3211400	9360	9360	9360	9360	0
474	20231011	121900	3211400	9360	9360	9360	9360	0
475	20231011	121800	3211400	9360	9360	9360	9360	0
476	20231011	121700	3211400	9360	9360	9360	9360	0
477	20231011	121600	3211400	9360	9360	9360	9360	0
478	20231011	121500	3211400	9360	9360	9360	9360	0
479	20231011	121400	3211400	9360	9360	9360	9360	0
480	20231011	121300	3211400	9360	9360	9360	9360	0
481	20231011	121200	3211400	9360	9360	9360	9360	0
482	20231011	121100	3211400	9360	9360	9360	9360	0
483	20231011	121000	3211400	9360	9360	9360	9360	0
484	20231011	120900	3211400	9360	9360	9360	9360	0
485	20231011	120800	3211400	9360	9360	9360	9360	0
486	20231011	120700	3211400	9360	9360	9360	9360	0
487	20231011	120600	3211400	9360	9360	9360	9360	0
488	20231011	120500	3211400	9360	9360	9360	9360	0
489	20231011	120400	3211400	9360	9360	9360	9360	0
490	20231011	120300	3211400	9360	9360	9360	9360	0
491	20231011	120200	3211400	9360	9360	9360	9360	0
492	20231011	120100	3211400	9360	9360	9360	9360	0
493	20231011	120000	3211400	9360	9360	9360	9360	0
494	20231011	115900	3211400	9360	9360	9360	9360	0
495	20231011	115800	3211400	9360	9360	9360	9360	0
496	20231011	115700	3211400	9360	9360	9360	9360	0
497	20231011	115600	3211400	9360	9360	9360	9360	0
498	20231011	115500	3211400	9360	9360	9360	9360	0
499	20231011	115400	3211400	9360	9360	9360	9360	0
500	20231011	115300	3211400	9360	9360	9360	9360	0
501	20231011	115200	3211400	9360	9360	9360	9360	0
502	20231011	115100	3211400	9360	9360	9360	9360	0
503	20231011	115000	3211400	9360	9360	9360	9360	0
504	20231011	114900	3211400	9360	9360	9360	9360	0
505	20231011	114800	3211400	9360	9360	9360	9360	0
506	20231011	114700	3211400	9360	9360	9360	9360	0
507	20231011	114600	3211400	9360	9360	9360	9360	0
508	20231011	114500	3211400	9360	9360	9360	9360	0
509	20231011	114400	3211400	9360	9360	9360	9360	0
510	20231011	114300	3211400	9360	9360	9360	9360	0
511	20231011	114200	3211400	9360	9360	9360	9360	0
512	20231011	114100	3211400	9360	9360	9360	9360	0
513	20231011	114000	3211400	9360	9360	9360	9360	0
514	20231011	113900	3211400	9360	9360	9360	9360	0
515	20231011	113800	3211400	9360	9360	9360	9360	0
516	20231011	113700	3211400	9360	9360	9360	9360	0
517	20231011	113600	3211400	9360	9360	9360	9360	0
518	20231011	113500	3211400	9360	9360	9360	9360	0
519	20231011	113400	3211400	9360	9360	9360	9360	0
520	20231011	113300	3211400	9360	9360	9360	9360	0
521	20231011	113200	3211400	9360	9360	9360	9360	0
522	20231011	113100	3211400	9360	9360	9360	9360	0
523	20231011	113000	3211400	9360	9360	9360	9360	0
524	20231011	112900	3211400	9360	9360	9360	9360	0
525	20231011	112800	3211400	9360	9360	9360	9360	0
526	20231011	112700	3211400	9360	9360	9360	9360	0
527	20231011	112600	3211400	9360	9360	9360	9360	0
528	20231011	112500	3211400	9360	9360	9360	9360	0
529	20231011	112400	3211400	9360	9360	9360	9360	0
530	20231011	112300	3211400	9360	9360	9360	9360	0
531	20231011	112200	3211400	9360	9360	9360	9360	0
532	20231011	112100	3211400	9360	9360	9360	9360	0
533	20231011	112000	3211400	9360	9360	9360	9360	0
534	20231011	111900	3211400	9360	9360	9360	9360	0
535	20231011	111800	3211400	9360	9360	9360	9360	0
536	20231011	111700	3211400	9360	9360	9360	9360	0
537	20231011	111600	3211400	9360	9360	9360	9360	0
538	20231011	111500	3211400	9360	9360	9360	9360	0
539	20231011	111400	3211400	9360	9360	9360	9360	0
540	20231011	111300	3211400	9360	9360	9360	9360	0
541	20231011	111200	3211400	9360	9360	9360	9360	0
542	20231011	111100	3211400	9360	9360	9360	9360	0
543	20231011	111000	3211400	9360	9360	9360	9360	0
544	20231011	110900	3211400	9360	9360	9360	9360	0
545	20231011	110800	3211400	9360	9360	9360	9360	0
546	20231011	110700	3211400	9360	9360	9360	9360	0
547	20231011	110600	3211400	9360	9360	9360	9360	0
548	20231011	110500	3211400	9360	9360	9360	9360	0
549	20231011	110400	3211400	9360	9360	9360	9360	0
550	20231011	110300	3211400	9360	9360	9360	9360	1
551	20231011	110200	3202040	9130	9080	9130	9080	68
552	20231011	110100	2583180	9080	9080	9080	9080	0
553	20231011	110000	2583180	9080	9080	9080	9080	0
554	20231011	105900	2583180	9080	9080	9080	9080	0
555	20231011	105800	2583180	9080	9080	9080	9080	0
556	20231011	105700	2583180	9080	9080	9080	9080	0
557	20231011	105600	2583180	9080	9080	9080	9080	0
558	20231011	105500	2583180	9080	9080	9080	9080	0
559	20231011	105400	2583180	9080	9080	9080	9080	0
560	20231011	105300	2583180	9080	9080	9080	9080	0
561	20231011	105200	2583180	9080	9080	9080	9080	0
562	20231011	105100	2583180	9080	9080	9080	9080	0
563	20231011	105000	2583180	9080	9080	9080	9080	1
564	20231011	104900	2574100	9020	9020	9020	9020	0
565	20231011	104800	2574100	9020	9020	9020	9020	0
566	20231011	104700	2574100	9020	9020	9020	9020	0
567	20231011	104600	2574100	9020	9020	9020	9020	0
568	20231011	104500	2574100	9020	9020	9020	9020	24
569	20231011	104400	2357620	9020	9020	9020	9020	0
570	20231011	104300	2357620	9020	9020	9020	9020	0
571	20231011	104200	2357620	9020	9020	9020	9020	0
572	20231011	104100	2357620	9020	9020	9020	9020	0
573	20231011	104000	2357620	9020	9020	9020	9020	28
574	20231011	103900	2105060	9020	9020	9020	9020	0
575	20231011	103800	2105060	9020	9020	9020	9020	0
576	20231011	103700	2105060	9020	9020	9020	9020	0
577	20231011	103600	2105060	9020	9020	9020	9020	0
578	20231011	103500	2105060	9020	9020	9020	9020	0
579	20231011	103400	2105060	9020	9020	9020	9020	0
580	20231011	103300	2105060	9020	9020	9020	9020	0
581	20231011	103200	2105060	9020	9020	9020	9020	0
582	20231011	103100	2105060	9020	9020	9020	9020	0
583	20231011	103000	2105060	9020	9020	9020	9020	0
584	20231011	102900	2105060	9020	9020	9020	9020	0
585	20231011	102800	2105060	9020	9020	9020	9020	0
586	20231011	102700	2105060	9020	9020	9020	9020	0
587	20231011	102600	2105060	9020	9020	9020	9020	0
588	20231011	102500	2105060	9020	9020	9020	9020	0
589	20231011	102400	2105060	9020	9020	9020	9020	0
590	20231011	102300	2105060	9020	9020	9020	9020	0
591	20231011	102200	2105060	9020	9020	9020	9020	0
592	20231011	102100	2105060	9020	9020	9020	9020	0
593	20231011	102000	2105060	9020	9020	9020	9020	0
594	20231011	101900	2105060	9020	9020	9020	9020	65
595	20231011	101800	1518760	9020	9020	9020	9020	0
596	20231011	101700	1518760	9020	9020	9020	9020	95
597	20231011	101600	661860	9020	9020	9020	9020	0
598	20231011	101500	661860	9020	9020	9020	9020	0
599	20231011	101400	661860	9020	9020	9020	9020	0
600	20231011	101300	661860	9020	9020	9020	9020	0
601	20231011	101200	661860	9020	9020	9020	9020	0
602	20231011	101100	661860	9020	9020	9020	9020	0
603	20231011	101000	661860	9020	9020	9020	9020	0
604	20231011	100900	661860	9020	9020	9020	9020	0
605	20231011	100800	661860	9020	9020	9020	9020	0
606	20231011	100700	661860	9020	9020	9020	9020	0
607	20231011	100600	661860	9020	9020	9020	9020	0
608	20231011	100500	661860	9020	9020	9020	9020	0
609	20231011	100400	661860	9020	9020	9020	9020	0
610	20231011	100300	661860	9020	9020	9020	9020	0
611	20231011	100200	661860	9020	9020	9020	9020	0
612	20231011	100100	661860	9020	9020	9020	9020	0
613	20231011	100000	661860	9020	9020	9020	9020	0
614	20231011	095900	661860	9020	9020	9020	9020	0
615	20231011	095800	661860	9020	9020	9020	9020	0
616	20231011	095700	661860	9020	9020	9020	9020	0
617	20231011	095600	661860	9020	9020	9020	9020	0
618	20231011	095500	661860	9020	9020	9020	9020	0
619	20231011	095400	661860	9020	9020	9020	9020	0
620	20231011	095300	661860	9020	9020	9020	9020	3
621	20231011	095200	634800	9030	9030	9030	9030	0
622	20231011	095100	634800	9030	9030	9030	9030	0
623	20231011	095000	634800	9030	9030	9030	9030	0
624	20231011	094900	634800	9030	9030	9030	9030	0
625	20231011	094800	634800	9030	9030	9030	9030	0
626	20231011	094700	634800	9030	9030	9030	9030	0
627	20231011	094600	634800	9030	9030	9030	9030	0
628	20231011	094500	634800	9030	9030	9030	9030	0
629	20231011	094400	634800	9030	9030	9030	9030	0
630	20231011	094300	634800	9030	9030	9030	9030	0
631	20231011	094200	634800	9030	9030	9030	9030	0
632	20231011	094100	634800	9030	9030	9030	9030	0
633	20231011	094000	634800	9030	9030	9030	9030	0
634	20231011	093900	634800	9030	9030	9030	9030	0
635	20231011	093800	634800	9030	9030	9030	9030	60
636	20231011	093700	93000	9200	9200	9200	9200	0
637	20231011	093600	93000	9200	9200	9200	9200	0
638	20231011	093500	93000	9200	9200	9200	9200	0
639	20231011	093400	93000	9200	9200	9200	9200	0
640	20231011	093300	93000	9200	9200	9200	9200	0
641	20231011	093200	93000	9200	9200	9200	9200	0
642	20231011	093100	93000	9200	9200	9200	9200	0
643	20231011	093000	93000	9200	9200	9200	9200	0
644	20231011	092900	93000	9200	9200	9200	9200	0
645	20231011	092800	93000	9200	9200	9200	9200	0
646	20231011	092700	93000	9200	9200	9200	9200	0
647	20231011	092600	93000	9200	9200	9200	9200	0
648	20231011	092500	93000	9200	9200	9200	9200	0
649	20231011	092400	93000	9200	9200	9200	9200	0
650	20231011	092300	93000	9200	9200	9200	9200	0
651	20231011	092200	93000	9200	9200	9200	9200	0
652	20231011	092100	93000	9200	9200	9200	9200	0
653	20231011	092000	93000	9200	9200	9200	9200	0
654	20231011	091900	93000	9200	9200	9200	9200	0
655	20231011	091800	93000	9200	9200	9200	9200	0
656	20231011	091700	93000	9200	9200	9200	9200	0
657	20231011	091600	93000	9200	9200	9200	9200	0
658	20231011	091500	93000	9200	9200	9200	9200	0
659	20231011	091400	93000	9200	9200	9200	9200	0
660	20231011	091300	93000	9200	9200	9200	9200	0
661	20231011	091200	93000	9200	9200	9200	9200	0
662	20231011	091100	93000	9200	9200	9200	9200	5
663	20231011	091000	47000	9400	9400	9400	9400	0
664	20231011	090900	47000	9400	9400	9400	9400	0
665	20231011	090800	47000	9400	9400	9400	9400	0
666	20231011	090700	47000	9400	9400	9400	9400	0
667	20231011	090600	47000	9400	9400	9400	9400	0
668	20231011	090500	47000	9400	9400	9400	9400	0
669	20231011	090400	47000	9400	9400	9400	9400	0
670	20231011	090300	47000	9400	9400	9400	9400	5
671	20231011	090200	0	9500	9500	9500	9500	0
672	20231011	090100	0	9500	9500	9500	9500	0
673	20231011	090000	0	9500	9500	9500	9500	0