KissMeData/221980/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	202200	19516560	12340	12340	12340	12340	28
3	20231018	202100	19516560	12340	12340	12340	12340	0
4	20231018	202000	19516560	12340	12340	12340	12340	0
5	20231018	201900	19516560	12340	12340	12340	12340	0
6	20231018	201800	19516560	12340	12340	12340	12340	0
7	20231018	201700	19516560	12340	12340	12340	12340	0
8	20231018	201600	19516560	12340	12340	12340	12340	0
9	20231018	201500	19516560	12340	12340	12340	12340	0
10	20231018	201400	19516560	12340	12340	12340	12340	0
11	20231018	201300	19516560	12340	12340	12340	12340	0
12	20231018	201200	19516560	12340	12340	12340	12340	0
13	20231018	201100	19516560	12340	12340	12340	12340	0
14	20231018	201000	19516560	12340	12340	12340	12340	0
15	20231018	200900	19516560	12340	12340	12340	12340	0
16	20231018	200800	19516560	12340	12340	12340	12340	0
17	20231018	200700	19516560	12340	12340	12340	12340	0
18	20231018	200600	19516560	12340	12340	12340	12340	0
19	20231018	200500	19516560	12340	12340	12340	12340	0
20	20231018	200400	19516560	12340	12340	12340	12340	0
21	20231018	200300	19516560	12340	12340	12340	12340	0
22	20231018	200200	19516560	12340	12340	12340	12340	0
23	20231018	200100	19516560	12340	12340	12340	12340	0
24	20231018	200000	19516560	12340	12340	12340	12340	0
25	20231018	195900	19516560	12340	12340	12340	12340	0
26	20231018	195800	19516560	12340	12340	12340	12340	0
27	20231018	195700	19516560	12340	12340	12340	12340	0
28	20231018	195600	19516560	12340	12340	12340	12340	0
29	20231018	195500	19516560	12340	12340	12340	12340	0
30	20231018	195400	19516560	12340	12340	12340	12340	0
31	20231018	195300	19516560	12340	12340	12340	12340	0
32	20231018	195200	19516560	12340	12340	12340	12340	28
33	20231018	195100	19516560	12340	12340	12340	12340	0
34	20231018	195000	19516560	12340	12340	12340	12340	0
35	20231018	194900	19516560	12340	12340	12340	12340	0
36	20231018	194800	19516560	12340	12340	12340	12340	0
37	20231018	194700	19516560	12340	12340	12340	12340	0
38	20231018	194600	19516560	12340	12340	12340	12340	0
39	20231018	194500	19516560	12340	12340	12340	12340	0
40	20231018	194400	19516560	12340	12340	12340	12340	0
41	20231018	194300	19516560	12340	12340	12340	12340	0
42	20231018	194200	19516560	12340	12340	12340	12340	0
43	20231018	194100	19516560	12340	12340	12340	12340	0
44	20231018	194000	19516560	12340	12340	12340	12340	0
45	20231018	193900	19516560	12340	12340	12340	12340	0
46	20231018	193800	19516560	12340	12340	12340	12340	0
47	20231018	193700	19516560	12340	12340	12340	12340	0
48	20231018	193600	19516560	12340	12340	12340	12340	0
49	20231018	193500	19516560	12340	12340	12340	12340	0
50	20231018	193400	19516560	12340	12340	12340	12340	0
51	20231018	193300	19516560	12340	12340	12340	12340	0
52	20231018	193200	19516560	12340	12340	12340	12340	0
53	20231018	193100	19516560	12340	12340	12340	12340	0
54	20231018	193000	19516560	12340	12340	12340	12340	0
55	20231018	192900	19516560	12340	12340	12340	12340	0
56	20231018	192800	19516560	12340	12340	12340	12340	0
57	20231018	192700	19516560	12340	12340	12340	12340	0
58	20231018	192600	19516560	12340	12340	12340	12340	0
59	20231018	192500	19516560	12340	12340	12340	12340	0
60	20231018	192400	19516560	12340	12340	12340	12340	0
61	20231018	192300	19516560	12340	12340	12340	12340	0
62	20231018	192200	19516560	12340	12340	12340	12340	28
63	20231018	192100	19516560	12340	12340	12340	12340	0
64	20231018	192000	19516560	12340	12340	12340	12340	0
65	20231018	191900	19516560	12340	12340	12340	12340	0
66	20231018	191800	19516560	12340	12340	12340	12340	0
67	20231018	191700	19516560	12340	12340	12340	12340	0
68	20231018	191600	19516560	12340	12340	12340	12340	0
69	20231018	191500	19516560	12340	12340	12340	12340	0
70	20231018	191400	19516560	12340	12340	12340	12340	0
71	20231018	191300	19516560	12340	12340	12340	12340	0
72	20231018	191200	19516560	12340	12340	12340	12340	0
73	20231018	191100	19516560	12340	12340	12340	12340	0
74	20231018	191000	19516560	12340	12340	12340	12340	0
75	20231018	190900	19516560	12340	12340	12340	12340	0
76	20231018	190800	19516560	12340	12340	12340	12340	0
77	20231018	190700	19516560	12340	12340	12340	12340	0
78	20231018	190600	19516560	12340	12340	12340	12340	0
79	20231018	190500	19516560	12340	12340	12340	12340	0
80	20231018	190400	19516560	12340	12340	12340	12340	0
81	20231018	190300	19516560	12340	12340	12340	12340	0
82	20231018	190200	19516560	12340	12340	12340	12340	0
83	20231018	190100	19516560	12340	12340	12340	12340	0
84	20231018	190000	19516560	12340	12340	12340	12340	0
85	20231018	185900	19516560	12340	12340	12340	12340	0
86	20231018	185800	19516560	12340	12340	12340	12340	0
87	20231018	185700	19516560	12340	12340	12340	12340	0
88	20231018	185600	19516560	12340	12340	12340	12340	0
89	20231018	185500	19516560	12340	12340	12340	12340	0
90	20231018	185400	19516560	12340	12340	12340	12340	0
91	20231018	185300	19516560	12340	12340	12340	12340	0
92	20231018	185200	19516560	12340	12340	12340	12340	28
93	20231018	185100	19516560	12340	12340	12340	12340	0
94	20231018	185000	19516560	12340	12340	12340	12340	0
95	20231018	184900	19516560	12340	12340	12340	12340	0
96	20231018	184800	19516560	12340	12340	12340	12340	0
97	20231018	184700	19516560	12340	12340	12340	12340	0
98	20231018	184600	19516560	12340	12340	12340	12340	0
99	20231018	184500	19516560	12340	12340	12340	12340	0
100	20231018	184400	19516560	12340	12340	12340	12340	0
101	20231018	184300	19516560	12340	12340	12340	12340	0
102	20231018	184200	19516560	12340	12340	12340	12340	0
103	20231018	184100	19516560	12340	12340	12340	12340	0
104	20231018	184000	19516560	12340	12340	12340	12340	0
105	20231018	183900	19516560	12340	12340	12340	12340	0
106	20231018	183800	19516560	12340	12340	12340	12340	0
107	20231018	183700	19516560	12340	12340	12340	12340	0
108	20231018	183600	19516560	12340	12340	12340	12340	0
109	20231018	183500	19516560	12340	12340	12340	12340	0
110	20231018	183400	19516560	12340	12340	12340	12340	0
111	20231018	183300	19516560	12340	12340	12340	12340	0
112	20231018	183200	19516560	12340	12340	12340	12340	0
113	20231018	183100	19516560	12340	12340	12340	12340	0
114	20231018	183000	19516560	12340	12340	12340	12340	0
115	20231018	182900	19516560	12340	12340	12340	12340	0
116	20231018	182800	19516560	12340	12340	12340	12340	0
117	20231018	182700	19516560	12340	12340	12340	12340	0
118	20231018	182600	19516560	12340	12340	12340	12340	0
119	20231018	182500	19516560	12340	12340	12340	12340	0
120	20231018	182400	19516560	12340	12340	12340	12340	0
121	20231018	182300	19516560	12340	12340	12340	12340	0
122	20231018	182200	19516560	12340	12340	12340	12340	28
123	20231018	182100	19516560	12340	12340	12340	12340	0
124	20231018	182000	19516560	12340	12340	12340	12340	0
125	20231018	181900	19516560	12340	12340	12340	12340	0
126	20231018	181800	19516560	12340	12340	12340	12340	0
127	20231018	181700	19516560	12340	12340	12340	12340	0
128	20231018	181600	19516560	12340	12340	12340	12340	0
129	20231018	181500	19516560	12340	12340	12340	12340	0
130	20231018	181400	19516560	12340	12340	12340	12340	0
131	20231018	181300	19516560	12340	12340	12340	12340	0
132	20231018	181200	19516560	12340	12340	12340	12340	0
133	20231018	181100	19516560	12340	12340	12340	12340	0
134	20231018	181000	19516560	12340	12340	12340	12340	0
135	20231018	180900	19516560	12340	12340	12340	12340	0
136	20231018	180800	19516560	12340	12340	12340	12340	0
137	20231018	180700	19516560	12340	12340	12340	12340	0
138	20231018	180600	19516560	12340	12340	12340	12340	0
139	20231018	180500	19516560	12340	12340	12340	12340	0
140	20231018	180400	19516560	12340	12340	12340	12340	0
141	20231018	180300	19516560	12340	12340	12340	12340	0
142	20231018	180200	19516560	12340	12340	12340	12340	0
143	20231018	180100	19516560	12340	12340	12340	12340	0
144	20231018	180000	19516560	12340	12340	12340	12340	0
145	20231018	175900	19516560	12340	12340	12340	12340	0
146	20231018	175800	19516560	12340	12340	12340	12340	0
147	20231018	175700	19516560	12340	12340	12340	12340	0
148	20231018	175600	19516560	12340	12340	12340	12340	0
149	20231018	175500	19516560	12340	12340	12340	12340	0
150	20231018	175400	19516560	12340	12340	12340	12340	0
151	20231018	175300	19516560	12340	12340	12340	12340	0
152	20231018	175200	19516560	12340	12340	12340	12340	28
153	20231018	175100	19516560	12340	12340	12340	12340	0
154	20231018	175000	19516560	12340	12340	12340	12340	0
155	20231018	174900	19516560	12340	12340	12340	12340	0
156	20231018	174800	19516560	12340	12340	12340	12340	0
157	20231018	174700	19516560	12340	12340	12340	12340	0
158	20231018	174600	19516560	12340	12340	12340	12340	0
159	20231018	174500	19516560	12340	12340	12340	12340	0
160	20231018	174400	19516560	12340	12340	12340	12340	0
161	20231018	174300	19516560	12340	12340	12340	12340	0
162	20231018	174200	19516560	12340	12340	12340	12340	0
163	20231018	174100	19516560	12340	12340	12340	12340	0
164	20231018	174000	19516560	12340	12340	12340	12340	0
165	20231018	173900	19516560	12340	12340	12340	12340	0
166	20231018	173800	19516560	12340	12340	12340	12340	0
167	20231018	173700	19516560	12340	12340	12340	12340	0
168	20231018	173600	19516560	12340	12340	12340	12340	0
169	20231018	173500	19516560	12340	12340	12340	12340	0
170	20231018	173400	19516560	12340	12340	12340	12340	0
171	20231018	173300	19516560	12340	12340	12340	12340	0
172	20231018	173200	19516560	12340	12340	12340	12340	0
173	20231018	173100	19516560	12340	12340	12340	12340	0
174	20231018	173000	19516560	12340	12340	12340	12340	0
175	20231018	172900	19516560	12340	12340	12340	12340	0
176	20231018	172800	19516560	12340	12340	12340	12340	0
177	20231018	172700	19516560	12340	12340	12340	12340	0
178	20231018	172600	19516560	12340	12340	12340	12340	0
179	20231018	172500	19516560	12340	12340	12340	12340	0
180	20231018	172400	19516560	12340	12340	12340	12340	0
181	20231018	172300	19516560	12340	12340	12340	12340	0
182	20231018	172200	19516560	12340	12340	12340	12340	28
183	20231018	172100	19516560	12340	12340	12340	12340	0
184	20231018	172000	19516560	12340	12340	12340	12340	0
185	20231018	171900	19516560	12340	12340	12340	12340	0
186	20231018	171800	19516560	12340	12340	12340	12340	0
187	20231018	171700	19516560	12340	12340	12340	12340	0
188	20231018	171600	19516560	12340	12340	12340	12340	0
189	20231018	171500	19516560	12340	12340	12340	12340	0
190	20231018	171400	19516560	12340	12340	12340	12340	0
191	20231018	171300	19516560	12340	12340	12340	12340	0
192	20231018	171200	19516560	12340	12340	12340	12340	0
193	20231018	171100	19516560	12340	12340	12340	12340	0
194	20231018	171000	19516560	12340	12340	12340	12340	0
195	20231018	170900	19516560	12340	12340	12340	12340	0
196	20231018	170800	19516560	12340	12340	12340	12340	0
197	20231018	170700	19516560	12340	12340	12340	12340	0
198	20231018	170600	19516560	12340	12340	12340	12340	0
199	20231018	170500	19516560	12340	12340	12340	12340	0
200	20231018	170400	19516560	12340	12340	12340	12340	0
201	20231018	170300	19516560	12340	12340	12340	12340	0
202	20231018	170200	19516560	12340	12340	12340	12340	0
203	20231018	170100	19516560	12340	12340	12340	12340	0
204	20231018	170000	19516560	12340	12340	12340	12340	0
205	20231018	165900	19516560	12340	12340	12340	12340	0
206	20231018	165800	19516560	12340	12340	12340	12340	0
207	20231018	165700	19516560	12340	12340	12340	12340	0
208	20231018	165600	19516560	12340	12340	12340	12340	0
209	20231018	165500	19516560	12340	12340	12340	12340	0
210	20231018	165400	19516560	12340	12340	12340	12340	0
211	20231018	165300	19516560	12340	12340	12340	12340	0
212	20231018	165200	19516560	12340	12340	12340	12340	28
213	20231018	165100	19516560	12340	12340	12340	12340	0
214	20231018	165000	19516560	12340	12340	12340	12340	0
215	20231018	164900	19516560	12340	12340	12340	12340	0
216	20231018	164800	19516560	12340	12340	12340	12340	0
217	20231018	164700	19516560	12340	12340	12340	12340	0
218	20231018	164600	19516560	12340	12340	12340	12340	0
219	20231018	164500	19516560	12340	12340	12340	12340	0
220	20231018	164400	19516560	12340	12340	12340	12340	0
221	20231018	164300	19516560	12340	12340	12340	12340	0
222	20231018	164200	19516560	12340	12340	12340	12340	0
223	20231018	164100	19516560	12340	12340	12340	12340	0
224	20231018	164000	19516560	12340	12340	12340	12340	0
225	20231018	163900	19516560	12340	12340	12340	12340	0
226	20231018	163800	19516560	12340	12340	12340	12340	0
227	20231018	163700	19516560	12340	12340	12340	12340	0
228	20231018	163600	19516560	12340	12340	12340	12340	0
229	20231018	163500	19516560	12340	12340	12340	12340	0
230	20231018	163400	19516560	12340	12340	12340	12340	0
231	20231018	163300	19516560	12340	12340	12340	12340	0
232	20231018	163200	19516560	12340	12340	12340	12340	0
233	20231018	163100	19516560	12340	12340	12340	12340	0
234	20231018	163000	19516560	12340	12340	12340	12340	0
235	20231018	162900	19516560	12340	12340	12340	12340	0
236	20231018	162800	19516560	12340	12340	12340	12340	0
237	20231018	162700	19516560	12340	12340	12340	12340	0
238	20231018	162600	19516560	12340	12340	12340	12340	0
239	20231018	162500	19516560	12340	12340	12340	12340	0
240	20231018	162400	19516560	12340	12340	12340	12340	0
241	20231018	162300	19516560	12340	12340	12340	12340	0
242	20231018	162200	19516560	12340	12340	12340	12340	28
243	20231018	162100	19516560	12340	12340	12340	12340	0
244	20231018	162000	19516560	12340	12340	12340	12340	0
245	20231018	161900	19516560	12340	12340	12340	12340	0
246	20231018	161800	19516560	12340	12340	12340	12340	0
247	20231018	161700	19516560	12340	12340	12340	12340	0
248	20231018	161600	19516560	12340	12340	12340	12340	0
249	20231018	161500	19516560	12340	12340	12340	12340	0
250	20231018	161400	19516560	12340	12340	12340	12340	0
251	20231018	161300	19516560	12340	12340	12340	12340	0
252	20231018	161200	19516560	12340	12340	12340	12340	0
253	20231018	161100	19516560	12340	12340	12340	12340	0
254	20231018	161000	19516560	12340	12340	12340	12340	0
255	20231018	160900	19516560	12340	12340	12340	12340	0
256	20231018	160800	19516560	12340	12340	12340	12340	0
257	20231018	160700	19516560	12340	12340	12340	12340	0
258	20231018	160600	19516560	12340	12340	12340	12340	0
259	20231018	160500	19516560	12340	12340	12340	12340	0
260	20231018	160400	19516560	12340	12340	12340	12340	0
261	20231018	160300	19516560	12340	12340	12340	12340	0
262	20231018	160200	19516560	12340	12340	12340	12340	0
263	20231018	160100	19516560	12340	12340	12340	12340	0
264	20231018	160000	19516560	12340	12340	12340	12340	0
265	20231018	155900	19516560	12340	12340	12340	12340	0
266	20231018	155800	19516560	12340	12340	12340	12340	0
267	20231018	155700	19516560	12340	12340	12340	12340	0
268	20231018	155600	19516560	12340	12340	12340	12340	0
269	20231018	155500	19516560	12340	12340	12340	12340	0
270	20231018	155400	19516560	12340	12340	12340	12340	0
271	20231018	155300	19516560	12340	12340	12340	12340	0
272	20231018	155200	19516560	12340	12340	12340	12340	28
273	20231018	155100	19516560	12340	12340	12340	12340	0
274	20231018	155000	19516560	12340	12340	12340	12340	0
275	20231018	154900	19516560	12340	12340	12340	12340	0
276	20231018	154800	19516560	12340	12340	12340	12340	0
277	20231018	154700	19516560	12340	12340	12340	12340	0
278	20231018	154600	19516560	12340	12340	12340	12340	0
279	20231018	154500	19516560	12340	12340	12340	12340	0
280	20231018	154400	19516560	12340	12340	12340	12340	0
281	20231018	154300	19516560	12340	12340	12340	12340	0
282	20231018	154200	19516560	12340	12340	12340	12340	0
283	20231018	154100	19516560	12340	12340	12340	12340	0
284	20231018	154000	19516560	12340	12340	12340	12340	0
285	20231018	153900	19516560	12340	12340	12340	12340	0
286	20231018	153800	19516560	12340	12340	12340	12340	0
287	20231018	153700	19516560	12340	12340	12340	12340	0
288	20231018	153600	19516560	12340	12340	12340	12340	0
289	20231018	153500	19516560	12340	12340	12340	12340	0
290	20231018	153400	19516560	12340	12340	12340	12340	0
291	20231018	153300	19516560	12340	12340	12340	12340	0
292	20231018	153200	19516560	12340	12340	12340	12340	0
293	20231018	153100	19516560	12340	12340	12340	12340	0
294	20231018	153000	19516560	12340	12340	12340	12340	28
295	20231018	152900	19171040	12340	12340	12340	12340	0
296	20231018	152800	19171040	12340	12340	12340	12340	0
297	20231018	152700	19171040	12340	12340	12340	12340	0
298	20231018	152600	19171040	12340	12340	12340	12340	0
299	20231018	152500	19171040	12340	12340	12340	12340	0
300	20231018	152400	19171040	12340	12340	12340	12340	0
301	20231018	152300	19171040	12340	12340	12340	12340	0
302	20231018	152200	19171040	12340	12340	12340	12340	0
303	20231018	152100	19171040	12340	12340	12340	12340	0
304	20231018	152000	19171040	12340	12340	12340	12340	0
305	20231018	151900	19171040	12340	12340	12340	12340	0
306	20231018	151800	19171040	12340	12340	12340	12340	0
307	20231018	151700	19171040	12340	12340	12340	12340	0
308	20231018	151600	19171040	12340	12340	12340	12340	0
309	20231018	151500	19171040	12340	12340	12340	12340	0
310	20231018	151400	19171040	12340	12340	12340	12340	2
311	20231018	151300	19146360	12340	12340	12340	12340	0
312	20231018	151200	19146360	12340	12340	12340	12340	4
313	20231018	151100	19097000	12340	12340	12340	12340	0
314	20231018	151000	19097000	12340	12340	12340	12340	0
315	20231018	150900	19097000	12340	12340	12340	12340	0
316	20231018	150800	19097000	12340	12340	12340	12340	0
317	20231018	150700	19097000	12340	12340	12340	12340	0
318	20231018	150600	19097000	12340	12340	12340	12340	0
319	20231018	150500	19097000	12340	12340	12340	12340	0
320	20231018	150400	19097000	12340	12340	12340	12340	0
321	20231018	150300	19097000	12340	12340	12340	12340	0
322	20231018	150200	19097000	12340	12340	12340	12340	0
323	20231018	150100	19097000	12340	12340	12340	12340	0
324	20231018	150000	19097000	12340	12340	12340	12340	1
325	20231018	145900	19084660	12250	12250	12250	12250	0
326	20231018	145800	19084660	12250	12250	12250	12250	0
327	20231018	145700	19084660	12250	12250	12250	12250	0
328	20231018	145600	19084660	12250	12250	12250	12250	0
329	20231018	145500	19084660	12250	12250	12250	12250	0
330	20231018	145400	19084660	12250	12250	12250	12250	0
331	20231018	145300	19084660	12250	12250	12250	12250	0
332	20231018	145200	19084660	12250	12250	12250	12250	0
333	20231018	145100	19084660	12250	12250	12250	12250	0
334	20231018	145000	19084660	12250	12250	12250	12250	0
335	20231018	144900	19084660	12250	12250	12250	12250	0
336	20231018	144800	19084660	12250	12250	12250	12250	0
337	20231018	144700	19084660	12250	12250	12250	12250	0
338	20231018	144600	19084660	12250	12250	12250	12250	0
339	20231018	144500	19084660	12250	12250	12250	12250	0
340	20231018	144400	19084660	12250	12250	12250	12250	0
341	20231018	144300	19084660	12250	12250	12250	12250	0
342	20231018	144200	19084660	12250	12250	12250	12250	0
343	20231018	144100	19084660	12250	12250	12250	12250	0
344	20231018	144000	19084660	12250	12250	12250	12250	0
345	20231018	143900	19084660	12250	12250	12250	12250	0
346	20231018	143800	19084660	12250	12250	12250	12250	0
347	20231018	143700	19084660	12250	12250	12250	12250	0
348	20231018	143600	19084660	12250	12250	12250	12250	0
349	20231018	143500	19084660	12250	12250	12250	12250	0
350	20231018	143400	19084660	12250	12250	12250	12250	0
351	20231018	143300	19084660	12250	12250	12250	12250	0
352	20231018	143200	19084660	12250	12250	12250	12250	0
353	20231018	143100	19084660	12250	12250	12250	12250	0
354	20231018	143000	19084660	12250	12250	12250	12250	0
355	20231018	142900	19084660	12250	12260	12260	12250	140
356	20231018	142800	17369260	12260	12260	12260	12260	0
357	20231018	142700	17369260	12260	12260	12260	12260	0
358	20231018	142600	17369260	12260	12260	12260	12260	0
359	20231018	142500	17369260	12260	12260	12260	12260	0
360	20231018	142400	17369260	12260	12260	12260	12260	0
361	20231018	142300	17369260	12260	12260	12260	12260	0
362	20231018	142200	17369260	12260	12260	12260	12260	0
363	20231018	142100	17369260	12260	12260	12260	12260	0
364	20231018	142000	17369260	12260	12260	12260	12260	0
365	20231018	141900	17369260	12260	12260	12260	12260	0
366	20231018	141800	17369260	12260	12260	12260	12260	0
367	20231018	141700	17369260	12260	12290	12290	12260	300
368	20231018	141600	13686860	12310	12310	12310	12310	0
369	20231018	141500	13686860	12310	12310	12310	12310	0
370	20231018	141400	13686860	12310	12310	12310	12310	0
371	20231018	141300	13686860	12310	12310	12310	12310	0
372	20231018	141200	13686860	12310	12310	12310	12310	0
373	20231018	141100	13686860	12310	12310	12310	12310	0
374	20231018	141000	13686860	12310	12310	12310	12310	0
375	20231018	140900	13686860	12310	12310	12310	12310	0
376	20231018	140800	13686860	12310	12310	12310	12310	0
377	20231018	140700	13686860	12310	12310	12310	12310	4
378	20231018	140600	13637620	12290	12290	12290	12290	0
379	20231018	140500	13637620	12290	12290	12290	12290	0
380	20231018	140400	13637620	12290	12290	12290	12290	0
381	20231018	140300	13637620	12290	12290	12290	12290	0
382	20231018	140200	13637620	12290	12290	12290	12290	0
383	20231018	140100	13637620	12290	12290	12290	12290	0
384	20231018	140000	13637620	12290	12290	12290	12290	0
385	20231018	135900	13637620	12290	12290	12290	12290	0
386	20231018	135800	13637620	12290	12290	12290	12290	0
387	20231018	135700	13637620	12290	12290	12290	12290	0
388	20231018	135600	13637620	12290	12290	12290	12290	0
389	20231018	135500	13637620	12290	12290	12290	12290	0
390	20231018	135400	13637620	12290	12290	12290	12290	0
391	20231018	135300	13637620	12290	12290	12290	12290	0
392	20231018	135200	13637620	12290	12290	12290	12290	0
393	20231018	135100	13637620	12290	12290	12290	12290	0
394	20231018	135000	13637620	12290	12290	12290	12290	0
395	20231018	134900	13637620	12290	12290	12290	12290	0
396	20231018	134800	13637620	12290	12290	12290	12290	0
397	20231018	134700	13637620	12290	12290	12290	12290	0
398	20231018	134600	13637620	12290	12290	12290	12290	0
399	20231018	134500	13637620	12290	12290	12290	12290	0
400	20231018	134400	13637620	12290	12290	12290	12290	0
401	20231018	134300	13637620	12290	12290	12290	12290	0
402	20231018	134200	13637620	12290	12290	12290	12290	0
403	20231018	134100	13637620	12290	12290	12290	12290	0
404	20231018	134000	13637620	12290	12300	12300	12290	20
405	20231018	133900	13391730	12330	12330	12330	12330	0
406	20231018	133800	13391730	12330	12330	12330	12330	0
407	20231018	133700	13391730	12330	12330	12330	12330	0
408	20231018	133600	13391730	12330	12330	12330	12330	0
409	20231018	133500	13391730	12330	12330	12330	12330	0
410	20231018	133400	13391730	12330	12330	12330	12330	0
411	20231018	133300	13391730	12330	12330	12330	12330	0
412	20231018	133200	13391730	12330	12330	12330	12330	0
413	20231018	133100	13391730	12330	12330	12330	12330	0
414	20231018	133000	13391730	12330	12330	12330	12330	0
415	20231018	132900	13391730	12330	12330	12330	12330	0
416	20231018	132800	13391730	12330	12330	12330	12330	0
417	20231018	132700	13391730	12330	12330	12330	12330	0
418	20231018	132600	13391730	12330	12330	12330	12330	0
419	20231018	132500	13391730	12330	12330	12330	12330	0
420	20231018	132400	13391730	12330	12330	12330	12330	0
421	20231018	132300	13391730	12330	12330	12330	12330	0
422	20231018	132200	13391730	12330	12330	12330	12330	0
423	20231018	132100	13391730	12330	12330	12330	12330	0
424	20231018	132000	13391730	12330	12330	12330	12330	0
425	20231018	131900	13391730	12330	12330	12330	12330	0
426	20231018	131800	13391730	12330	12330	12330	12330	0
427	20231018	131700	13391730	12330	12330	12330	12330	0
428	20231018	131600	13391730	12330	12330	12330	12330	0
429	20231018	131500	13391730	12330	12330	12330	12330	0
430	20231018	131400	13391730	12330	12330	12330	12330	0
431	20231018	131300	13391730	12330	12330	12330	12330	0
432	20231018	131200	13391730	12330	12330	12330	12330	0
433	20231018	131100	13391730	12330	12330	12330	12330	0
434	20231018	131000	13391730	12330	12330	12330	12330	0
435	20231018	130900	13391730	12330	12330	12330	12330	0
436	20231018	130800	13391730	12330	12330	12330	12330	0
437	20231018	130700	13391730	12330	12330	12330	12330	0
438	20231018	130600	13391730	12330	12330	12330	12330	0
439	20231018	130500	13391730	12330	12330	12330	12330	0
440	20231018	130400	13391730	12330	12330	12330	12330	0
441	20231018	130300	13391730	12330	12330	12330	12330	0
442	20231018	130200	13391730	12330	12330	12330	12330	0
443	20231018	130100	13391730	12330	12330	12330	12330	0
444	20231018	130000	13391730	12330	12330	12330	12330	0
445	20231018	125900	13391730	12330	12330	12330	12330	0
446	20231018	125800	13391730	12330	12330	12330	12330	55
447	20231018	125700	12713580	12300	12300	12300	12300	0
448	20231018	125600	12713580	12300	12300	12300	12300	0
449	20231018	125500	12713580	12300	12300	12300	12300	0
450	20231018	125400	12713580	12300	12300	12300	12300	0
451	20231018	125300	12713580	12300	12300	12300	12300	0
452	20231018	125200	12713580	12300	12300	12300	12300	0
453	20231018	125100	12713580	12300	12300	12300	12300	0
454	20231018	125000	12713580	12300	12300	12300	12300	0
455	20231018	124900	12713580	12300	12300	12300	12300	0
456	20231018	124800	12713580	12300	12300	12300	12300	0
457	20231018	124700	12713580	12300	12300	12300	12300	0
458	20231018	124600	12713580	12300	12300	12300	12300	0
459	20231018	124500	12713580	12300	12300	12300	12300	0
460	20231018	124400	12713580	12300	12300	12300	12300	0
461	20231018	124300	12713580	12300	12300	12300	12300	0
462	20231018	124200	12713580	12300	12300	12300	12300	0
463	20231018	124100	12713580	12300	12300	12300	12300	0
464	20231018	124000	12713580	12300	12300	12300	12300	0
465	20231018	123900	12713580	12300	12300	12300	12300	0
466	20231018	123800	12713580	12300	12300	12300	12300	0
467	20231018	123700	12713580	12300	12300	12300	12300	0
468	20231018	123600	12713580	12300	12300	12300	12300	0
469	20231018	123500	12713580	12300	12300	12300	12300	0
470	20231018	123400	12713580	12300	12300	12300	12300	0
471	20231018	123300	12713580	12300	12300	12300	12300	0
472	20231018	123200	12713580	12300	12300	12300	12300	0
473	20231018	123100	12713580	12300	12300	12300	12300	0
474	20231018	123000	12713580	12300	12300	12300	12300	0
475	20231018	122900	12713580	12300	12300	12300	12300	0
476	20231018	122800	12713580	12300	12300	12300	12300	0
477	20231018	122700	12713580	12300	12300	12300	12300	0
478	20231018	122600	12713580	12300	12300	12300	12300	10
479	20231018	122500	12590580	12300	12300	12300	12300	0
480	20231018	122400	12590580	12300	12300	12300	12300	0
481	20231018	122300	12590580	12300	12300	12300	12300	0
482	20231018	122200	12590580	12300	12300	12300	12300	0
483	20231018	122100	12590580	12300	12300	12300	12300	0
484	20231018	122000	12590580	12300	12320	12320	12300	218
485	20231018	121900	9907970	12320	12320	12320	12320	0
486	20231018	121800	9907970	12320	12320	12320	12320	0
487	20231018	121700	9907970	12320	12320	12320	12320	0
488	20231018	121600	9907970	12320	12320	12320	12320	0
489	20231018	121500	9907970	12320	12320	12320	12320	0
490	20231018	121400	9907970	12320	12320	12320	12320	0
491	20231018	121300	9907970	12320	12320	12320	12320	0
492	20231018	121200	9907970	12320	12320	12320	12320	0
493	20231018	121100	9907970	12320	12320	12320	12320	0
494	20231018	121000	9907970	12320	12320	12320	12320	0
495	20231018	120900	9907970	12320	12320	12320	12320	0
496	20231018	120800	9907970	12320	12320	12320	12320	0
497	20231018	120700	9907970	12320	12320	12320	12320	0
498	20231018	120600	9907970	12320	12320	12320	12320	0
499	20231018	120500	9907970	12320	12320	12320	12320	0
500	20231018	120400	9907970	12320	12320	12320	12320	0
501	20231018	120300	9907970	12320	12320	12320	12320	0
502	20231018	120200	9907970	12320	12320	12320	12320	0
503	20231018	120100	9907970	12320	12320	12320	12320	0
504	20231018	120000	9907970	12320	12320	12320	12320	0
505	20231018	115900	9907970	12320	12320	12320	12320	0
506	20231018	115800	9907970	12320	12320	12320	12320	0
507	20231018	115700	9907970	12320	12320	12320	12320	0
508	20231018	115600	9907970	12320	12320	12320	12320	0
509	20231018	115500	9907970	12320	12320	12320	12320	0
510	20231018	115400	9907970	12320	12320	12320	12320	0
511	20231018	115300	9907970	12320	12320	12320	12320	0
512	20231018	115200	9907970	12320	12320	12320	12320	0
513	20231018	115100	9907970	12320	12320	12320	12320	0
514	20231018	115000	9907970	12320	12320	12320	12320	0
515	20231018	114900	9907970	12320	12320	12320	12320	0
516	20231018	114800	9907970	12320	12320	12320	12320	0
517	20231018	114700	9907970	12320	12320	12320	12320	0
518	20231018	114600	9907970	12320	12320	12320	12320	0
519	20231018	114500	9907970	12320	12320	12320	12320	0
520	20231018	114400	9907970	12320	12320	12320	12320	0
521	20231018	114300	9907970	12320	12320	12320	12320	0
522	20231018	114200	9907970	12320	12320	12320	12320	0
523	20231018	114100	9907970	12320	12320	12320	12320	0
524	20231018	114000	9907970	12320	12320	12320	12320	0
525	20231018	113900	9907970	12320	12320	12320	12320	0
526	20231018	113800	9907970	12320	12320	12320	12320	0
527	20231018	113700	9907970	12320	12320	12320	12320	0
528	20231018	113600	9907970	12320	12320	12320	12320	0
529	20231018	113500	9907970	12320	12320	12320	12320	0
530	20231018	113400	9907970	12320	12320	12320	12320	0
531	20231018	113300	9907970	12320	12320	12320	12320	0
532	20231018	113200	9907970	12320	12320	12320	12320	0
533	20231018	113100	9907970	12320	12320	12320	12320	0
534	20231018	113000	9907970	12320	12320	12320	12320	0
535	20231018	112900	9907970	12320	12320	12320	12320	0
536	20231018	112800	9907970	12320	12330	12330	12320	50
537	20231018	112700	9291870	12370	12370	12370	12370	0
538	20231018	112600	9291870	12370	12370	12370	12370	0
539	20231018	112500	9291870	12370	12370	12370	12370	0
540	20231018	112400	9291870	12370	12370	12370	12370	0
541	20231018	112300	9291870	12370	12370	12370	12370	0
542	20231018	112200	9291870	12370	12370	12370	12370	0
543	20231018	112100	9291870	12370	12370	12370	12370	0
544	20231018	112000	9291870	12370	12370	12370	12370	0
545	20231018	111900	9291870	12370	12370	12370	12370	0
546	20231018	111800	9291870	12370	12370	12370	12370	0
547	20231018	111700	9291870	12370	12370	12370	12370	0
548	20231018	111600	9291870	12370	12370	12370	12370	0
549	20231018	111500	9291870	12370	12370	12370	12370	0
550	20231018	111400	9291870	12370	12370	12370	12370	0
551	20231018	111300	9291870	12370	12370	12370	12370	0
552	20231018	111200	9291870	12370	12370	12370	12370	0
553	20231018	111100	9291870	12370	12370	12370	12370	0
554	20231018	111000	9291870	12370	12370	12370	12370	0
555	20231018	110900	9291870	12370	12370	12370	12370	0
556	20231018	110800	9291870	12370	12370	12370	12370	0
557	20231018	110700	9291870	12370	12370	12370	12370	1
558	20231018	110600	9279500	12360	12360	12360	12360	0
559	20231018	110500	9279500	12360	12360	12360	12360	0
560	20231018	110400	9279500	12360	12360	12360	12360	0
561	20231018	110300	9279500	12360	12360	12360	12360	0
562	20231018	110200	9279500	12360	12360	12360	12360	0
563	20231018	110100	9279500	12360	12360	12360	12360	0
564	20231018	110000	9279500	12360	12360	12360	12360	0
565	20231018	105900	9279500	12360	12360	12360	12360	0
566	20231018	105800	9279500	12360	12360	12360	12360	0
567	20231018	105700	9279500	12360	12360	12360	12360	0
568	20231018	105600	9279500	12360	12360	12360	12360	0
569	20231018	105500	9279500	12360	12360	12360	12360	0
570	20231018	105400	9279500	12360	12360	12360	12360	0
571	20231018	105300	9279500	12360	12360	12360	12360	0
572	20231018	105200	9279500	12360	12360	12360	12360	0
573	20231018	105100	9279500	12360	12360	12360	12360	0
574	20231018	105000	9279500	12360	12360	12360	12360	0
575	20231018	104900	9279500	12360	12360	12360	12360	0
576	20231018	104800	9279500	12360	12360	12360	12360	0
577	20231018	104700	9279500	12360	12360	12360	12360	0
578	20231018	104600	9279500	12360	12360	12360	12360	0
579	20231018	104500	9279500	12360	12360	12360	12360	0
580	20231018	104400	9279500	12360	12360	12360	12360	0
581	20231018	104300	9279500	12360	12360	12360	12360	0
582	20231018	104200	9279500	12360	12360	12360	12360	0
583	20231018	104100	9279500	12360	12360	12360	12360	0
584	20231018	104000	9279500	12360	12360	12360	12360	0
585	20231018	103900	9279500	12360	12360	12360	12360	1
586	20231018	103800	9267140	12320	12320	12320	12320	0
587	20231018	103700	9267140	12320	12320	12320	12320	0
588	20231018	103600	9267140	12320	12320	12320	12320	0
589	20231018	103500	9267140	12320	12320	12320	12320	0
590	20231018	103400	9267140	12320	12320	12320	12320	0
591	20231018	103300	9267140	12320	12320	12320	12320	0
592	20231018	103200	9267140	12320	12320	12320	12320	0
593	20231018	103100	9267140	12320	12320	12320	12320	0
594	20231018	103000	9267140	12320	12320	12320	12320	0
595	20231018	102900	9267140	12320	12320	12320	12320	0
596	20231018	102800	9267140	12320	12320	12320	12320	0
597	20231018	102700	9267140	12320	12320	12320	12320	0
598	20231018	102600	9267140	12320	12320	12320	12320	0
599	20231018	102500	9267140	12320	12320	12320	12320	0
600	20231018	102400	9267140	12320	12320	12320	12320	0
601	20231018	102300	9267140	12320	12320	12320	12320	0
602	20231018	102200	9267140	12320	12340	12340	12320	50
603	20231018	102100	8650870	12360	12360	12360	12360	1
604	20231018	102000	8638510	12360	12360	12360	12360	0
605	20231018	101900	8638510	12360	12360	12360	12360	0
606	20231018	101800	8638510	12360	12360	12360	12360	0
607	20231018	101700	8638510	12360	12360	12360	12360	0
608	20231018	101600	8638510	12360	12360	12360	12360	0
609	20231018	101500	8638510	12360	12360	12360	12360	0
610	20231018	101400	8638510	12360	12360	12360	12360	0
611	20231018	101300	8638510	12360	12360	12360	12360	0
612	20231018	101200	8638510	12360	12340	12360	12330	48
613	20231018	101100	8046280	12340	12340	12340	12340	0
614	20231018	101000	8046280	12340	12340	12340	12340	0
615	20231018	100900	8046280	12340	12340	12340	12340	67
616	20231018	100800	7219500	12350	12350	12350	12350	0
617	20231018	100700	7219500	12350	12350	12350	12350	0
618	20231018	100600	7219500	12350	12350	12350	12350	0
619	20231018	100500	7219500	12350	12350	12350	12350	29
620	20231018	100400	6861350	12360	12360	12360	12360	0
621	20231018	100300	6861350	12360	12360	12360	12360	0
622	20231018	100200	6861350	12360	12360	12360	12360	0
623	20231018	100100	6861350	12360	12360	12360	12360	0
624	20231018	100000	6861350	12360	12360	12360	12360	17
625	20231018	095900	6651230	12350	12350	12350	12350	0
626	20231018	095800	6651230	12350	12350	12350	12350	0
627	20231018	095700	6651230	12350	12350	12350	12350	0
628	20231018	095600	6651230	12350	12350	12350	12350	0
629	20231018	095500	6651230	12350	12350	12350	12350	0
630	20231018	095400	6651230	12350	12350	12350	12350	0
631	20231018	095300	6651230	12350	12350	12350	12350	0
632	20231018	095200	6651230	12350	12350	12350	12350	0
633	20231018	095100	6651230	12350	12350	12350	12350	0
634	20231018	095000	6651230	12350	12350	12350	12350	0
635	20231018	094900	6651230	12350	12350	12350	12350	0
636	20231018	094800	6651230	12350	12350	12350	12350	0
637	20231018	094700	6651230	12350	12350	12350	12350	0
638	20231018	094600	6651230	12350	12350	12350	12350	10
639	20231018	094500	6527730	12390	12390	12390	12390	0
640	20231018	094400	6527730	12390	12390	12390	12390	0
641	20231018	094300	6527730	12390	12390	12390	12390	0
642	20231018	094200	6527730	12390	12390	12390	12390	0
643	20231018	094100	6527730	12390	12390	12390	12390	0
644	20231018	094000	6527730	12390	12390	12390	12390	0
645	20231018	093900	6527730	12390	12390	12390	12390	3
646	20231018	093800	6490560	12410	12410	12410	12410	0
647	20231018	093700	6490560	12410	12410	12410	12410	0
648	20231018	093600	6490560	12410	12410	12410	12410	0
649	20231018	093500	6490560	12410	12410	12410	12410	0
650	20231018	093400	6490560	12410	12410	12410	12410	0
651	20231018	093300	6490560	12410	12410	12410	12410	0
652	20231018	093200	6490560	12410	12410	12410	12410	0
653	20231018	093100	6490560	12410	12410	12410	12410	3
654	20231018	093000	6453330	12360	12360	12360	12360	0
655	20231018	092900	6453330	12360	12360	12360	12360	0
656	20231018	092800	6453330	12360	12360	12360	12360	0
657	20231018	092700	6453330	12360	12360	12360	12360	0
658	20231018	092600	6453330	12360	12360	12360	12360	20
659	20231018	092500	6206130	12370	12370	12370	12370	6
660	20231018	092400	6131910	12380	12380	12380	12380	59
661	20231018	092300	5401490	12380	12380	12380	12380	162
662	20231018	092200	3395930	12380	12380	12380	12380	0
663	20231018	092100	3395930	12380	12380	12380	12380	0
664	20231018	092000	3395930	12380	12380	12380	12380	0
665	20231018	091900	3395930	12380	12380	12380	12380	0
666	20231018	091800	3395930	12380	12380	12380	12380	0
667	20231018	091700	3395930	12380	12380	12380	12380	0
668	20231018	091600	3395930	12380	12380	12380	12380	0
669	20231018	091500	3395930	12380	12380	12380	12380	121
670	20231018	091400	1897950	12380	12380	12380	12380	82
671	20231018	091300	882790	12380	12380	12380	12380	0
672	20231018	091200	882790	12380	12380	12380	12380	0
673	20231018	091100	882790	12380	12380	12380	12380	0
674	20231018	091000	882790	12380	12380	12380	12380	0
675	20231018	090900	882790	12380	12380	12380	12380	0
676	20231018	090800	882790	12380	12380	12380	12380	0
677	20231018	090700	882790	12380	12380	12380	12380	0
678	20231018	090600	882790	12380	12380	12380	12380	10
679	20231018	090500	758990	12380	12380	12380	12380	1
680	20231018	090400	746610	12390	12390	12390	12390	0
681	20231018	090300	746610	12390	12400	12400	12390	5
682	20231018	090200	684640	12410	12420	12420	12410	3
683	20231018	090100	647400	12450	12450	12450	12450	0
684	20231018	090000	647400	12450	12450	12450	12450	52