KissMeData/012620/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	185300	52355170	8820	8820	8820	8820	155
3	20231025	185200	52355170	8820	8820	8820	8820	0
4	20231025	185100	52355170	8820	8820	8820	8820	0
5	20231025	185000	52355170	8820	8820	8820	8820	0
6	20231025	184900	52355170	8820	8820	8820	8820	0
7	20231025	184800	52355170	8820	8820	8820	8820	0
8	20231025	184700	52355170	8820	8820	8820	8820	0
9	20231025	184600	52355170	8820	8820	8820	8820	0
10	20231025	184500	52355170	8820	8820	8820	8820	0
11	20231025	184400	52355170	8820	8820	8820	8820	0
12	20231025	184300	52355170	8820	8820	8820	8820	0
13	20231025	184200	52355170	8820	8820	8820	8820	0
14	20231025	184100	52355170	8820	8820	8820	8820	0
15	20231025	184000	52355170	8820	8820	8820	8820	0
16	20231025	183900	52355170	8820	8820	8820	8820	0
17	20231025	183800	52355170	8820	8820	8820	8820	0
18	20231025	183700	52355170	8820	8820	8820	8820	0
19	20231025	183600	52355170	8820	8820	8820	8820	0
20	20231025	183500	52355170	8820	8820	8820	8820	0
21	20231025	183400	52355170	8820	8820	8820	8820	0
22	20231025	183300	52355170	8820	8820	8820	8820	0
23	20231025	183200	52355170	8820	8820	8820	8820	0
24	20231025	183100	52355170	8820	8820	8820	8820	0
25	20231025	183000	52355170	8820	8820	8820	8820	0
26	20231025	182900	52355170	8820	8820	8820	8820	0
27	20231025	182800	52355170	8820	8820	8820	8820	0
28	20231025	182700	52355170	8820	8820	8820	8820	0
29	20231025	182600	52355170	8820	8820	8820	8820	0
30	20231025	182500	52355170	8820	8820	8820	8820	0
31	20231025	182400	52355170	8820	8820	8820	8820	0
32	20231025	182300	52355170	8820	8820	8820	8820	155
33	20231025	182200	52355170	8820	8820	8820	8820	0
34	20231025	182100	52355170	8820	8820	8820	8820	0
35	20231025	182000	52355170	8820	8820	8820	8820	0
36	20231025	181900	52355170	8820	8820	8820	8820	0
37	20231025	181800	52355170	8820	8820	8820	8820	0
38	20231025	181700	52355170	8820	8820	8820	8820	0
39	20231025	181600	52355170	8820	8820	8820	8820	0
40	20231025	181500	52355170	8820	8820	8820	8820	0
41	20231025	181400	52355170	8820	8820	8820	8820	0
42	20231025	181300	52355170	8820	8820	8820	8820	0
43	20231025	181200	52355170	8820	8820	8820	8820	0
44	20231025	181100	52355170	8820	8820	8820	8820	0
45	20231025	181000	52355170	8820	8820	8820	8820	0
46	20231025	180900	52355170	8820	8820	8820	8820	0
47	20231025	180800	52355170	8820	8820	8820	8820	0
48	20231025	180700	52355170	8820	8820	8820	8820	0
49	20231025	180600	52355170	8820	8820	8820	8820	0
50	20231025	180500	52355170	8820	8820	8820	8820	0
51	20231025	180400	52355170	8820	8820	8820	8820	0
52	20231025	180300	52355170	8820	8820	8820	8820	0
53	20231025	180200	52355170	8820	8820	8820	8820	0
54	20231025	180100	52355170	8820	8820	8820	8820	0
55	20231025	180000	52355170	8820	8820	8820	8820	0
56	20231025	175900	52355170	8820	8820	8820	8820	0
57	20231025	175800	52355170	8820	8820	8820	8820	0
58	20231025	175700	52355170	8820	8820	8820	8820	0
59	20231025	175600	52355170	8820	8820	8820	8820	0
60	20231025	175500	52355170	8820	8820	8820	8820	0
61	20231025	175400	52355170	8820	8820	8820	8820	0
62	20231025	175300	52355170	8820	8820	8820	8820	155
63	20231025	175200	52355170	8820	8820	8820	8820	0
64	20231025	175100	52355170	8820	8820	8820	8820	0
65	20231025	175000	52355170	8820	8820	8820	8820	0
66	20231025	174900	52355170	8820	8820	8820	8820	0
67	20231025	174800	52355170	8820	8820	8820	8820	0
68	20231025	174700	52355170	8820	8820	8820	8820	0
69	20231025	174600	52355170	8820	8820	8820	8820	0
70	20231025	174500	52355170	8820	8820	8820	8820	0
71	20231025	174400	52355170	8820	8820	8820	8820	0
72	20231025	174300	52355170	8820	8820	8820	8820	0
73	20231025	174200	52355170	8820	8820	8820	8820	0
74	20231025	174100	52355170	8820	8820	8820	8820	0
75	20231025	174000	52355170	8820	8820	8820	8820	0
76	20231025	173900	52355170	8820	8820	8820	8820	0
77	20231025	173800	52355170	8820	8820	8820	8820	0
78	20231025	173700	52355170	8820	8820	8820	8820	0
79	20231025	173600	52355170	8820	8820	8820	8820	0
80	20231025	173500	52355170	8820	8820	8820	8820	0
81	20231025	173400	52355170	8820	8820	8820	8820	0
82	20231025	173300	52355170	8820	8820	8820	8820	0
83	20231025	173200	52355170	8820	8820	8820	8820	0
84	20231025	173100	52355170	8820	8820	8820	8820	0
85	20231025	173000	52355170	8820	8820	8820	8820	0
86	20231025	172900	52355170	8820	8820	8820	8820	0
87	20231025	172800	52355170	8820	8820	8820	8820	0
88	20231025	172700	52355170	8820	8820	8820	8820	0
89	20231025	172600	52355170	8820	8820	8820	8820	0
90	20231025	172500	52355170	8820	8820	8820	8820	0
91	20231025	172400	52355170	8820	8820	8820	8820	0
92	20231025	172300	52355170	8820	8820	8820	8820	155
93	20231025	172200	52355170	8820	8820	8820	8820	0
94	20231025	172100	52355170	8820	8820	8820	8820	0
95	20231025	172000	52355170	8820	8820	8820	8820	0
96	20231025	171900	52355170	8820	8820	8820	8820	0
97	20231025	171800	52355170	8820	8820	8820	8820	0
98	20231025	171700	52355170	8820	8820	8820	8820	0
99	20231025	171600	52355170	8820	8820	8820	8820	0
100	20231025	171500	52355170	8820	8820	8820	8820	0
101	20231025	171400	52355170	8820	8820	8820	8820	0
102	20231025	171300	52355170	8820	8820	8820	8820	0
103	20231025	171200	52355170	8820	8820	8820	8820	0
104	20231025	171100	52355170	8820	8820	8820	8820	0
105	20231025	171000	52355170	8820	8820	8820	8820	0
106	20231025	170900	52355170	8820	8820	8820	8820	0
107	20231025	170800	52355170	8820	8820	8820	8820	0
108	20231025	170700	52355170	8820	8820	8820	8820	0
109	20231025	170600	52355170	8820	8820	8820	8820	0
110	20231025	170500	52355170	8820	8820	8820	8820	0
111	20231025	170400	52355170	8820	8820	8820	8820	0
112	20231025	170300	52355170	8820	8820	8820	8820	0
113	20231025	170200	52355170	8820	8820	8820	8820	0
114	20231025	170100	52355170	8820	8820	8820	8820	0
115	20231025	170000	52355170	8820	8820	8820	8820	0
116	20231025	165900	52355170	8820	8820	8820	8820	0
117	20231025	165800	52355170	8820	8820	8820	8820	0
118	20231025	165700	52355170	8820	8820	8820	8820	0
119	20231025	165600	52355170	8820	8820	8820	8820	0
120	20231025	165500	52355170	8820	8820	8820	8820	0
121	20231025	165400	52355170	8820	8820	8820	8820	0
122	20231025	165300	52355170	8820	8820	8820	8820	155
123	20231025	165200	52355170	8820	8820	8820	8820	0
124	20231025	165100	52355170	8820	8820	8820	8820	0
125	20231025	165000	52355170	8820	8820	8820	8820	0
126	20231025	164900	52355170	8820	8820	8820	8820	0
127	20231025	164800	52355170	8820	8820	8820	8820	0
128	20231025	164700	52355170	8820	8820	8820	8820	0
129	20231025	164600	52355170	8820	8820	8820	8820	0
130	20231025	164500	52355170	8820	8820	8820	8820	0
131	20231025	164400	52355170	8820	8820	8820	8820	0
132	20231025	164300	52355170	8820	8820	8820	8820	0
133	20231025	164200	52355170	8820	8820	8820	8820	0
134	20231025	164100	52355170	8820	8820	8820	8820	0
135	20231025	164000	52355170	8820	8820	8820	8820	0
136	20231025	163900	52355170	8820	8820	8820	8820	0
137	20231025	163800	52355170	8820	8820	8820	8820	0
138	20231025	163700	52355170	8820	8820	8820	8820	0
139	20231025	163600	52355170	8820	8820	8820	8820	0
140	20231025	163500	52355170	8820	8820	8820	8820	0
141	20231025	163400	52355170	8820	8820	8820	8820	0
142	20231025	163300	52355170	8820	8820	8820	8820	0
143	20231025	163200	52355170	8820	8820	8820	8820	0
144	20231025	163100	52355170	8820	8820	8820	8820	0
145	20231025	163000	52355170	8820	8820	8820	8820	0
146	20231025	162900	52355170	8820	8820	8820	8820	0
147	20231025	162800	52355170	8820	8820	8820	8820	0
148	20231025	162700	52355170	8820	8820	8820	8820	0
149	20231025	162600	52355170	8820	8820	8820	8820	0
150	20231025	162500	52355170	8820	8820	8820	8820	0
151	20231025	162400	52355170	8820	8820	8820	8820	0
152	20231025	162300	52355170	8820	8820	8820	8820	155
153	20231025	162200	52355170	8820	8820	8820	8820	0
154	20231025	162100	52355170	8820	8820	8820	8820	0
155	20231025	162000	52355170	8820	8820	8820	8820	0
156	20231025	161900	52355170	8820	8820	8820	8820	0
157	20231025	161800	52355170	8820	8820	8820	8820	0
158	20231025	161700	52355170	8820	8820	8820	8820	0
159	20231025	161600	52355170	8820	8820	8820	8820	0
160	20231025	161500	52355170	8820	8820	8820	8820	0
161	20231025	161400	52355170	8820	8820	8820	8820	0
162	20231025	161300	52355170	8820	8820	8820	8820	0
163	20231025	161200	52355170	8820	8820	8820	8820	0
164	20231025	161100	52355170	8820	8820	8820	8820	0
165	20231025	161000	52355170	8820	8820	8820	8820	0
166	20231025	160900	52355170	8820	8820	8820	8820	0
167	20231025	160800	52355170	8820	8820	8820	8820	0
168	20231025	160700	52355170	8820	8820	8820	8820	0
169	20231025	160600	52355170	8820	8820	8820	8820	0
170	20231025	160500	52355170	8820	8820	8820	8820	0
171	20231025	160400	52355170	8820	8820	8820	8820	0
172	20231025	160300	52355170	8820	8820	8820	8820	0
173	20231025	160200	52355170	8820	8820	8820	8820	0
174	20231025	160100	52355170	8820	8820	8820	8820	0
175	20231025	160000	52355170	8820	8820	8820	8820	0
176	20231025	155900	52355170	8820	8820	8820	8820	0
177	20231025	155800	52355170	8820	8820	8820	8820	0
178	20231025	155700	52355170	8820	8820	8820	8820	0
179	20231025	155600	52355170	8820	8820	8820	8820	0
180	20231025	155500	52355170	8820	8820	8820	8820	0
181	20231025	155400	52355170	8820	8820	8820	8820	0
182	20231025	155300	52355170	8820	8820	8820	8820	155
183	20231025	155200	52355170	8820	8820	8820	8820	0
184	20231025	155100	52355170	8820	8820	8820	8820	0
185	20231025	155000	52355170	8820	8820	8820	8820	0
186	20231025	154900	52355170	8820	8820	8820	8820	0
187	20231025	154800	52355170	8820	8820	8820	8820	0
188	20231025	154700	52355170	8820	8820	8820	8820	0
189	20231025	154600	52355170	8820	8820	8820	8820	0
190	20231025	154500	52355170	8820	8820	8820	8820	0
191	20231025	154400	52355170	8820	8820	8820	8820	0
192	20231025	154300	52355170	8820	8820	8820	8820	0
193	20231025	154200	52355170	8820	8820	8820	8820	0
194	20231025	154100	52355170	8820	8820	8820	8820	0
195	20231025	154000	52355170	8820	8820	8820	8820	0
196	20231025	153900	52355170	8820	8820	8820	8820	0
197	20231025	153800	52355170	8820	8820	8820	8820	0
198	20231025	153700	52355170	8820	8820	8820	8820	0
199	20231025	153600	52355170	8820	8820	8820	8820	0
200	20231025	153500	52355170	8820	8820	8820	8820	0
201	20231025	153400	52355170	8820	8820	8820	8820	0
202	20231025	153300	52355170	8820	8820	8820	8820	0
203	20231025	153200	52355170	8820	8820	8820	8820	0
204	20231025	153100	52355170	8820	8820	8820	8820	0
205	20231025	153000	52355170	8820	8820	8820	8820	155
206	20231025	152900	50988070	8840	8840	8840	8840	0
207	20231025	152800	50988070	8840	8840	8840	8840	0
208	20231025	152700	50988070	8840	8840	8840	8840	0
209	20231025	152600	50988070	8840	8840	8840	8840	0
210	20231025	152500	50988070	8840	8840	8840	8840	0
211	20231025	152400	50988070	8840	8840	8840	8840	0
212	20231025	152300	50988070	8840	8840	8840	8840	0
213	20231025	152200	50988070	8840	8840	8840	8840	0
214	20231025	152100	50988070	8840	8840	8840	8840	0
215	20231025	152000	50988070	8840	8840	8840	8840	0
216	20231025	151900	50988070	8840	8840	8840	8840	16
217	20231025	151800	50846630	8840	8840	8840	8840	0
218	20231025	151700	50846630	8840	8840	8840	8840	11
219	20231025	151600	50749390	8840	8840	8840	8840	0
220	20231025	151500	50749390	8840	8840	8840	8840	13
221	20231025	151400	50634470	8820	8820	8820	8820	0
222	20231025	151300	50634470	8820	8820	8820	8820	20
223	20231025	151200	50458070	8840	8840	8840	8840	17
224	20231025	151100	50307790	8820	8830	8830	8820	51
225	20231025	151000	49857940	8840	8840	8840	8840	0
226	20231025	150900	49857940	8840	8840	8840	8840	0
227	20231025	150800	49857940	8840	8840	8840	8840	0
228	20231025	150700	49857940	8840	8840	8840	8840	0
229	20231025	150600	49857940	8840	8840	8840	8840	13
230	20231025	150500	49743020	8840	8840	8840	8840	0
231	20231025	150400	49743020	8840	8840	8840	8840	0
232	20231025	150300	49743020	8840	8840	8840	8840	0
233	20231025	150200	49743020	8840	8840	8840	8840	0
234	20231025	150100	49743020	8840	8840	8840	8840	0
235	20231025	150000	49743020	8840	8840	8840	8840	0
236	20231025	145900	49743020	8840	8840	8840	8840	0
237	20231025	145800	49743020	8840	8840	8840	8840	13
238	20231025	145700	49628100	8840	8840	8840	8840	0
239	20231025	145600	49628100	8840	8840	8840	8840	0
240	20231025	145500	49628100	8840	8840	8840	8840	0
241	20231025	145400	49628100	8840	8840	8840	8840	0
242	20231025	145300	49628100	8840	8840	8840	8840	0
243	20231025	145200	49628100	8840	8840	8840	8840	0
244	20231025	145100	49628100	8840	8840	8840	8840	0
245	20231025	145000	49628100	8840	8840	8840	8840	0
246	20231025	144900	49628100	8840	8840	8840	8840	0
247	20231025	144800	49628100	8840	8840	8840	8840	11
248	20231025	144700	49530860	8830	8830	8830	8830	0
249	20231025	144600	49530860	8830	8830	8830	8830	50
250	20231025	144500	49089360	8820	8820	8820	8820	0
251	20231025	144400	49089360	8820	8820	8820	8820	1
252	20231025	144300	49080540	8840	8840	8840	8840	0
253	20231025	144200	49080540	8840	8840	8840	8840	0
254	20231025	144100	49080540	8840	8840	8840	8840	0
255	20231025	144000	49080540	8840	8840	8840	8840	0
256	20231025	143900	49080540	8840	8840	8840	8840	0
257	20231025	143800	49080540	8840	8840	8840	8840	0
258	20231025	143700	49080540	8840	8840	8840	8840	0
259	20231025	143600	49080540	8840	8840	8840	8840	0
260	20231025	143500	49080540	8840	8840	8840	8840	0
261	20231025	143400	49080540	8840	8840	8840	8840	0
262	20231025	143300	49080540	8840	8840	8840	8840	0
263	20231025	143200	49080540	8840	8840	8840	8840	0
264	20231025	143100	49080540	8840	8840	8840	8840	0
265	20231025	143000	49080540	8840	8840	8840	8840	0
266	20231025	142900	49080540	8840	8840	8840	8840	0
267	20231025	142800	49080540	8840	8840	8840	8840	0
268	20231025	142700	49080540	8840	8840	8840	8840	0
269	20231025	142600	49080540	8840	8840	8840	8840	0
270	20231025	142500	49080540	8840	8840	8840	8840	0
271	20231025	142400	49080540	8840	8840	8840	8840	0
272	20231025	142300	49080540	8840	8840	8840	8840	0
273	20231025	142200	49080540	8840	8840	8840	8840	1
274	20231025	142100	49071700	8840	8840	8840	8840	0
275	20231025	142000	49071700	8840	8840	8840	8840	0
276	20231025	141900	49071700	8840	8840	8840	8840	0
277	20231025	141800	49071700	8840	8840	8840	8840	0
278	20231025	141700	49071700	8840	8840	8840	8840	0
279	20231025	141600	49071700	8840	8840	8840	8840	0
280	20231025	141500	49071700	8840	8840	8840	8840	0
281	20231025	141400	49071700	8840	8840	8840	8840	1
282	20231025	141300	49062860	8840	8840	8840	8840	0
283	20231025	141200	49062860	8840	8840	8840	8840	0
284	20231025	141100	49062860	8840	8840	8840	8840	0
285	20231025	141000	49062860	8840	8840	8840	8840	17
286	20231025	140900	48912580	8830	8830	8830	8830	0
287	20231025	140800	48912580	8830	8830	8830	8830	0
288	20231025	140700	48912580	8830	8830	8830	8830	0
289	20231025	140600	48912580	8830	8830	8830	8830	0
290	20231025	140500	48912580	8830	8830	8830	8830	0
291	20231025	140400	48912580	8830	8830	8830	8830	0
292	20231025	140300	48912580	8830	8830	8830	8830	0
293	20231025	140200	48912580	8830	8830	8830	8830	0
294	20231025	140100	48912580	8830	8830	8830	8830	0
295	20231025	140000	48912580	8830	8830	8830	8830	0
296	20231025	135900	48912580	8830	8830	8830	8830	0
297	20231025	135800	48912580	8830	8830	8830	8830	0
298	20231025	135700	48912580	8830	8830	8830	8830	7
299	20231025	135600	48850770	8830	8830	8830	8830	56
300	20231025	135500	48356290	8820	8820	8820	8820	0
301	20231025	135400	48356290	8820	8820	8820	8820	0
302	20231025	135300	48356290	8820	8820	8820	8820	0
303	20231025	135200	48356290	8820	8820	8820	8820	97
304	20231025	135100	47500750	8820	8820	8820	8820	0
305	20231025	135000	47500750	8820	8820	8820	8820	0
306	20231025	134900	47500750	8820	8820	8820	8820	0
307	20231025	134800	47500750	8820	8820	8820	8820	4
308	20231025	134700	47465470	8830	8830	8830	8830	0
309	20231025	134600	47465470	8830	8830	8830	8830	0
310	20231025	134500	47465470	8830	8830	8830	8830	0
311	20231025	134400	47465470	8830	8830	8830	8830	4
312	20231025	134300	47430150	8820	8820	8820	8820	0
313	20231025	134200	47430150	8820	8820	8820	8820	0
314	20231025	134100	47430150	8820	8820	8820	8820	0
315	20231025	134000	47430150	8820	8820	8820	8820	0
316	20231025	133900	47430150	8820	8820	8820	8820	0
317	20231025	133800	47430150	8820	8820	8820	8820	50
318	20231025	133700	46989150	8800	8800	8800	8800	0
319	20231025	133600	46989150	8800	8800	8800	8800	0
320	20231025	133500	46989150	8800	8800	8800	8800	0
321	20231025	133400	46989150	8800	8800	8800	8800	0
322	20231025	133300	46989150	8800	8800	8800	8800	0
323	20231025	133200	46989150	8800	8800	8800	8800	0
324	20231025	133100	46989150	8800	8800	8800	8800	0
325	20231025	133000	46989150	8800	8800	8800	8800	0
326	20231025	132900	46989150	8800	8800	8800	8800	0
327	20231025	132800	46989150	8800	8800	8800	8800	0
328	20231025	132700	46989150	8800	8800	8800	8800	0
329	20231025	132600	46989150	8800	8800	8800	8800	0
330	20231025	132500	46989150	8800	8800	8800	8800	0
331	20231025	132400	46989150	8800	8810	8810	8800	67
332	20231025	132300	46399020	8820	8820	8820	8820	0
333	20231025	132200	46399020	8820	8820	8820	8820	0
334	20231025	132100	46399020	8820	8820	8820	8820	0
335	20231025	132000	46399020	8820	8820	8820	8820	0
336	20231025	131900	46399020	8820	8820	8820	8820	0
337	20231025	131800	46399020	8820	8820	8820	8820	0
338	20231025	131700	46399020	8820	8820	8820	8820	0
339	20231025	131600	46399020	8820	8820	8820	8820	0
340	20231025	131500	46399020	8820	8820	8820	8820	0
341	20231025	131400	46399020	8820	8820	8820	8820	0
342	20231025	131300	46399020	8820	8820	8820	8820	0
343	20231025	131200	46399020	8820	8820	8820	8820	50
344	20231025	131100	45958020	8800	8800	8800	8800	0
345	20231025	131000	45958020	8800	8800	8800	8800	0
346	20231025	130900	45958020	8800	8800	8800	8800	0
347	20231025	130800	45958020	8800	8800	8800	8800	0
348	20231025	130700	45958020	8800	8800	8800	8800	53
349	20231025	130600	45491620	8800	8810	8810	8800	22
350	20231025	130500	45298000	8800	8800	8800	8800	0
351	20231025	130400	45298000	8800	8800	8800	8800	0
352	20231025	130300	45298000	8800	8800	8800	8800	0
353	20231025	130200	45298000	8800	8810	8810	8800	532
354	20231025	130100	40615860	8800	8800	8800	8800	0
355	20231025	130000	40615860	8800	8800	8800	8800	0
356	20231025	125900	40615860	8800	8830	8830	8800	664
357	20231025	125800	34765920	8840	8840	8840	8840	0
358	20231025	125700	34765920	8840	8840	8840	8840	0
359	20231025	125600	34765920	8840	8840	8840	8840	0
360	20231025	125500	34765920	8840	8840	8840	8840	0
361	20231025	125400	34765920	8840	8850	8850	8840	526
362	20231025	125300	30115590	8860	8860	8860	8860	0
363	20231025	125200	30115590	8860	8860	8860	8860	0
364	20231025	125100	30115590	8860	8860	8860	8860	22
365	20231025	125000	29920670	8860	8860	8860	8860	0
366	20231025	124900	29920670	8860	8860	8860	8860	0
367	20231025	124800	29920670	8860	8860	8860	8860	0
368	20231025	124700	29920670	8860	8860	8860	8860	0
369	20231025	124600	29920670	8860	8850	8860	8850	18
370	20231025	124500	29761200	8860	8860	8860	8860	50
371	20231025	124400	29318200	8870	8870	8870	8870	0
372	20231025	124300	29318200	8870	8870	8870	8870	0
373	20231025	124200	29318200	8870	8870	8870	8870	0
374	20231025	124100	29318200	8870	8870	8870	8870	0
375	20231025	124000	29318200	8870	8870	8870	8870	0
376	20231025	123900	29318200	8870	8870	8870	8870	0
377	20231025	123800	29318200	8870	8870	8870	8870	0
378	20231025	123700	29318200	8870	8870	8870	8870	0
379	20231025	123600	29318200	8870	8870	8870	8870	0
380	20231025	123500	29318200	8870	8870	8870	8870	0
381	20231025	123400	29318200	8870	8870	8870	8870	0
382	20231025	123300	29318200	8870	8870	8870	8870	0
383	20231025	123200	29318200	8870	8860	8870	8860	2
384	20231025	123100	29300470	8870	8870	8870	8870	50
385	20231025	123000	28856970	8880	8880	8880	8880	0
386	20231025	122900	28856970	8880	8880	8880	8880	0
387	20231025	122800	28856970	8880	8880	8880	8880	55
388	20231025	122700	28368570	8890	8890	8890	8890	0
389	20231025	122600	28368570	8890	8890	8890	8890	0
390	20231025	122500	28368570	8890	8890	8890	8890	0
391	20231025	122400	28368570	8890	8890	8890	8890	0
392	20231025	122300	28368570	8890	8890	8890	8890	0
393	20231025	122200	28368570	8890	8890	8890	8890	0
394	20231025	122100	28368570	8890	8890	8890	8890	0
395	20231025	122000	28368570	8890	8890	8890	8890	0
396	20231025	121900	28368570	8890	8890	8890	8890	0
397	20231025	121800	28368570	8890	8890	8890	8890	0
398	20231025	121700	28368570	8890	8890	8890	8890	0
399	20231025	121600	28368570	8890	8890	8890	8890	0
400	20231025	121500	28368570	8890	8890	8890	8890	0
401	20231025	121400	28368570	8890	8890	8890	8890	0
402	20231025	121300	28368570	8890	8890	8890	8890	0
403	20231025	121200	28368570	8890	8890	8890	8890	0
404	20231025	121100	28368570	8890	8890	8890	8890	0
405	20231025	121000	28368570	8890	8890	8890	8890	0
406	20231025	120900	28368570	8890	8890	8890	8890	0
407	20231025	120800	28368570	8890	8890	8890	8890	0
408	20231025	120700	28368570	8890	8890	8890	8890	0
409	20231025	120600	28368570	8890	8890	8890	8890	0
410	20231025	120500	28368570	8890	8890	8890	8890	0
411	20231025	120400	28368570	8890	8890	8890	8890	0
412	20231025	120300	28368570	8890	8890	8890	8890	0
413	20231025	120200	28368570	8890	8890	8890	8890	0
414	20231025	120100	28368570	8890	8890	8890	8890	0
415	20231025	120000	28368570	8890	8890	8890	8890	0
416	20231025	115900	28368570	8890	8890	8890	8890	0
417	20231025	115800	28368570	8890	8890	8890	8890	0
418	20231025	115700	28368570	8890	8890	8890	8890	0
419	20231025	115600	28368570	8890	8890	8890	8890	0
420	20231025	115500	28368570	8890	8890	8890	8890	0
421	20231025	115400	28368570	8890	8890	8890	8890	0
422	20231025	115300	28368570	8890	8890	8890	8890	0
423	20231025	115200	28368570	8890	8890	8890	8890	0
424	20231025	115100	28368570	8890	8890	8890	8890	0
425	20231025	115000	28368570	8890	8890	8890	8890	0
426	20231025	114900	28368570	8890	8890	8890	8890	0
427	20231025	114800	28368570	8890	8890	8890	8890	0
428	20231025	114700	28368570	8890	8890	8890	8890	0
429	20231025	114600	28368570	8890	8890	8890	8890	0
430	20231025	114500	28368570	8890	8890	8890	8890	0
431	20231025	114400	28368570	8890	8890	8890	8890	0
432	20231025	114300	28368570	8890	8890	8890	8890	1
433	20231025	114200	28359680	8880	8880	8880	8880	0
434	20231025	114100	28359680	8880	8880	8880	8880	0
435	20231025	114000	28359680	8880	8880	8880	8880	0
436	20231025	113900	28359680	8880	8880	8880	8880	0
437	20231025	113800	28359680	8880	8880	8880	8880	0
438	20231025	113700	28359680	8880	8880	8880	8880	0
439	20231025	113600	28359680	8880	8880	8880	8880	0
440	20231025	113500	28359680	8880	8880	8880	8880	0
441	20231025	113400	28359680	8880	8880	8880	8880	0
442	20231025	113300	28359680	8880	8880	8880	8880	0
443	20231025	113200	28359680	8880	8880	8880	8880	0
444	20231025	113100	28359680	8880	8880	8880	8880	0
445	20231025	113000	28359680	8880	8880	8880	8880	0
446	20231025	112900	28359680	8880	8880	8880	8880	0
447	20231025	112800	28359680	8880	8880	8880	8880	0
448	20231025	112700	28359680	8880	8880	8880	8880	0
449	20231025	112600	28359680	8880	8880	8880	8880	0
450	20231025	112500	28359680	8880	8880	8880	8880	0
451	20231025	112400	28359680	8880	8880	8880	8880	0
452	20231025	112300	28359680	8880	8880	8880	8880	18
453	20231025	112200	28199840	8890	8890	8890	8890	15
454	20231025	112100	28066490	8890	8890	8890	8890	0
455	20231025	112000	28066490	8890	8890	8890	8890	0
456	20231025	111900	28066490	8890	8890	8890	8890	0
457	20231025	111800	28066490	8890	8890	8890	8890	0
458	20231025	111700	28066490	8890	8890	8890	8890	0
459	20231025	111600	28066490	8890	8890	8890	8890	0
460	20231025	111500	28066490	8890	8890	8890	8890	0
461	20231025	111400	28066490	8890	8890	8890	8890	0
462	20231025	111300	28066490	8890	8890	8890	8890	0
463	20231025	111200	28066490	8890	8890	8890	8890	0
464	20231025	111100	28066490	8890	8890	8890	8890	0
465	20231025	111000	28066490	8890	8890	8890	8890	0
466	20231025	110900	28066490	8890	8890	8890	8890	0
467	20231025	110800	28066490	8890	8890	8890	8890	0
468	20231025	110700	28066490	8890	8890	8890	8890	0
469	20231025	110600	28066490	8890	8890	8890	8890	0
470	20231025	110500	28066490	8890	8890	8890	8890	18
471	20231025	110400	27906470	8880	8880	8880	8880	0
472	20231025	110300	27906470	8880	8880	8880	8880	0
473	20231025	110200	27906470	8880	8880	8880	8880	0
474	20231025	110100	27906470	8880	8880	8880	8880	0
475	20231025	110000	27906470	8880	8880	8880	8880	0
476	20231025	105900	27906470	8880	8880	8880	8880	0
477	20231025	105800	27906470	8880	8880	8880	8880	0
478	20231025	105700	27906470	8880	8880	8880	8880	0
479	20231025	105600	27906470	8880	8880	8880	8880	0
480	20231025	105500	27906470	8880	8880	8880	8880	0
481	20231025	105400	27906470	8880	8880	8880	8880	0
482	20231025	105300	27906470	8880	8880	8880	8880	0
483	20231025	105200	27906470	8880	8880	8880	8880	0
484	20231025	105100	27906470	8880	8880	8880	8880	0
485	20231025	105000	27906470	8880	8880	8880	8880	0
486	20231025	104900	27906470	8880	8880	8880	8880	0
487	20231025	104800	27906470	8880	8880	8880	8880	0
488	20231025	104700	27906470	8880	8880	8880	8880	0
489	20231025	104600	27906470	8880	8880	8880	8880	0
490	20231025	104500	27906470	8880	8880	8880	8880	0
491	20231025	104400	27906470	8880	8880	8880	8880	102
492	20231025	104300	27000710	8880	8880	8880	8880	0
493	20231025	104200	27000710	8880	8880	8880	8880	0
494	20231025	104100	27000710	8880	8880	8880	8880	0
495	20231025	104000	27000710	8880	8880	8880	8880	0
496	20231025	103900	27000710	8880	8880	8880	8880	0
497	20231025	103800	27000710	8880	8880	8880	8880	0
498	20231025	103700	27000710	8880	8880	8880	8880	0
499	20231025	103600	27000710	8880	8880	8880	8880	0
500	20231025	103500	27000710	8880	8880	8880	8880	0
501	20231025	103400	27000710	8880	8880	8880	8880	0
502	20231025	103300	27000710	8880	8880	8880	8880	0
503	20231025	103200	27000710	8880	8890	8890	8880	23
504	20231025	103100	26796250	8890	8890	8890	8890	0
505	20231025	103000	26796250	8890	8890	8890	8890	0
506	20231025	102900	26796250	8890	8890	8890	8890	3
507	20231025	102800	26769580	8890	8890	8890	8890	0
508	20231025	102700	26769580	8890	8890	8890	8890	0
509	20231025	102600	26769580	8890	8890	8890	8890	0
510	20231025	102500	26769580	8890	8890	8890	8890	0
511	20231025	102400	26769580	8890	8890	8890	8890	0
512	20231025	102300	26769580	8890	8890	8890	8890	0
513	20231025	102200	26769580	8890	8890	8890	8890	0
514	20231025	102100	26769580	8890	8890	8890	8890	0
515	20231025	102000	26769580	8890	8890	8890	8890	0
516	20231025	101900	26769580	8890	8890	8890	8890	0
517	20231025	101800	26769580	8890	8890	8890	8890	0
518	20231025	101700	26769580	8890	8890	8890	8890	0
519	20231025	101600	26769580	8890	8890	8890	8890	31
520	20231025	101500	26493990	8880	8880	8880	8880	150
521	20231025	101400	25161990	8880	8860	8880	8860	444
522	20231025	101300	21224490	8850	8850	8850	8850	0
523	20231025	101200	21224490	8850	8850	8850	8850	0
524	20231025	101100	21224490	8850	8840	8850	8840	197
525	20231025	101000	19482010	8830	8830	8830	8830	0
526	20231025	100900	19482010	8830	8830	8830	8830	0
527	20231025	100800	19482010	8830	8830	8830	8830	0
528	20231025	100700	19482010	8830	8830	8830	8830	0
529	20231025	100600	19482010	8830	8830	8830	8830	0
530	20231025	100500	19482010	8830	8830	8830	8830	0
531	20231025	100400	19482010	8830	8830	8830	8830	19
532	20231025	100300	19314240	8830	8830	8830	8830	26
533	20231025	100200	19084660	8830	8830	8830	8830	0
534	20231025	100100	19084660	8830	8830	8830	8830	50
535	20231025	100000	18643160	8830	8830	8830	8830	2
536	20231025	095900	18625500	8830	8830	8830	8830	0
537	20231025	095800	18625500	8830	8830	8830	8830	0
538	20231025	095700	18625500	8830	8850	8850	8830	523
539	20231025	095600	14004380	8850	8850	8850	8850	5
540	20231025	095500	13960130	8860	8860	8860	8860	0
541	20231025	095400	13960130	8860	8860	8860	8860	0
542	20231025	095300	13960130	8860	8860	8860	8860	0
543	20231025	095200	13960130	8860	8860	8860	8860	0
544	20231025	095100	13960130	8860	8860	8860	8860	0
545	20231025	095000	13960130	8860	8860	8860	8860	0
546	20231025	094900	13960130	8860	8860	8860	8860	0
547	20231025	094800	13960130	8860	8870	8870	8860	562
548	20231025	094700	8976190	8880	8880	8880	8880	0
549	20231025	094600	8976190	8880	8880	8880	8880	0
550	20231025	094500	8976190	8880	8880	8880	8880	0
551	20231025	094400	8976190	8880	8880	8880	8880	0
552	20231025	094300	8976190	8880	8880	8880	8880	0
553	20231025	094200	8976190	8880	8880	8880	8880	0
554	20231025	094100	8976190	8880	8880	8880	8880	1
555	20231025	094000	8967310	8880	8880	8880	8880	0
556	20231025	093900	8967310	8880	8880	8880	8880	0
557	20231025	093800	8967310	8880	8880	8880	8880	0
558	20231025	093700	8967310	8880	8880	8880	8880	0
559	20231025	093600	8967310	8880	8880	8880	8880	0
560	20231025	093500	8967310	8880	8880	8880	8880	100
561	20231025	093400	8079310	8880	8880	8880	8880	50
562	20231025	093300	7635310	8880	8880	8880	8880	10
563	20231025	093200	7546510	8880	8880	8880	8880	0
564	20231025	093100	7546510	8880	8880	8880	8880	0
565	20231025	093000	7546510	8880	8880	8880	8880	0
566	20231025	092900	7546510	8880	8880	8880	8880	0
567	20231025	092800	7546510	8880	8880	8880	8880	0
568	20231025	092700	7546510	8880	8880	8880	8880	112
569	20231025	092600	6551950	8880	8880	8880	8880	0
570	20231025	092500	6551950	8880	8880	8880	8880	0
571	20231025	092400	6551950	8880	8880	8880	8880	0
572	20231025	092300	6551950	8880	8880	8880	8880	0
573	20231025	092200	6551950	8880	8880	8880	8880	0
574	20231025	092100	6551950	8880	8880	8880	8880	0
575	20231025	092000	6551950	8880	8880	8880	8880	0
576	20231025	091900	6551950	8880	8880	8880	8880	0
577	20231025	091800	6551950	8880	8880	8880	8880	0
578	20231025	091700	6551950	8880	8880	8880	8880	0
579	20231025	091600	6551950	8880	8880	8880	8880	0
580	20231025	091500	6551950	8880	8870	8880	8870	194
581	20231025	091400	4831080	8880	8880	8880	8880	0
582	20231025	091300	4831080	8880	8880	8880	8880	0
583	20231025	091200	4831080	8880	8880	8880	8880	0
584	20231025	091100	4831080	8880	8880	8880	8880	3
585	20231025	091000	4804440	8870	8870	8870	8870	87
586	20231025	090900	4032750	8870	8870	8870	8870	32
587	20231025	090800	3748910	8870	8870	8870	8870	50
588	20231025	090700	3305410	8880	8880	8880	8880	0
589	20231025	090600	3305410	8880	8880	8880	8880	0
590	20231025	090500	3305410	8880	8860	8880	8860	262
591	20231025	090400	982350	8850	8850	8850	8850	0
592	20231025	090300	982350	8850	8850	8850	8850	0
593	20231025	090200	982350	8850	8850	8850	8850	0
594	20231025	090100	982350	8850	8850	8850	8850	70
595	20231025	090000	362850	8850	8850	8850	8850	41