KissMeData/001560/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	183300	11775700	8090	8090	8090	8090	70
3	20231017	183200	11775700	8090	8090	8090	8090	0
4	20231017	183100	11775700	8090	8090	8090	8090	0
5	20231017	183000	11775700	8090	8090	8090	8090	0
6	20231017	182900	11775700	8090	8090	8090	8090	0
7	20231017	182800	11775700	8090	8090	8090	8090	0
8	20231017	182700	11775700	8090	8090	8090	8090	0
9	20231017	182600	11775700	8090	8090	8090	8090	0
10	20231017	182500	11775700	8090	8090	8090	8090	0
11	20231017	182400	11775700	8090	8090	8090	8090	0
12	20231017	182300	11775700	8090	8090	8090	8090	0
13	20231017	182200	11775700	8090	8090	8090	8090	0
14	20231017	182100	11775700	8090	8090	8090	8090	0
15	20231017	182000	11775700	8090	8090	8090	8090	0
16	20231017	181900	11775700	8090	8090	8090	8090	0
17	20231017	181800	11775700	8090	8090	8090	8090	0
18	20231017	181700	11775700	8090	8090	8090	8090	0
19	20231017	181600	11775700	8090	8090	8090	8090	0
20	20231017	181500	11775700	8090	8090	8090	8090	0
21	20231017	181400	11775700	8090	8090	8090	8090	0
22	20231017	181300	11775700	8090	8090	8090	8090	0
23	20231017	181200	11775700	8090	8090	8090	8090	0
24	20231017	181100	11775700	8090	8090	8090	8090	0
25	20231017	181000	11775700	8090	8090	8090	8090	0
26	20231017	180900	11775700	8090	8090	8090	8090	0
27	20231017	180800	11775700	8090	8090	8090	8090	0
28	20231017	180700	11775700	8090	8090	8090	8090	0
29	20231017	180600	11775700	8090	8090	8090	8090	0
30	20231017	180500	11775700	8090	8090	8090	8090	0
31	20231017	180400	11775700	8090	8090	8090	8090	0
32	20231017	180300	11775700	8090	8090	8090	8090	70
33	20231017	180200	11775700	8090	8090	8090	8090	0
34	20231017	180100	11775700	8090	8090	8090	8090	0
35	20231017	180000	11775700	8090	8090	8090	8090	0
36	20231017	175900	11775700	8090	8090	8090	8090	0
37	20231017	175800	11775700	8090	8090	8090	8090	0
38	20231017	175700	11775700	8090	8090	8090	8090	0
39	20231017	175600	11775700	8090	8090	8090	8090	0
40	20231017	175500	11775700	8090	8090	8090	8090	0
41	20231017	175400	11775700	8090	8090	8090	8090	0
42	20231017	175300	11775700	8090	8090	8090	8090	0
43	20231017	175200	11775700	8090	8090	8090	8090	0
44	20231017	175100	11775700	8090	8090	8090	8090	0
45	20231017	175000	11775700	8090	8090	8090	8090	0
46	20231017	174900	11775700	8090	8090	8090	8090	0
47	20231017	174800	11775700	8090	8090	8090	8090	0
48	20231017	174700	11775700	8090	8090	8090	8090	0
49	20231017	174600	11775700	8090	8090	8090	8090	0
50	20231017	174500	11775700	8090	8090	8090	8090	0
51	20231017	174400	11775700	8090	8090	8090	8090	0
52	20231017	174300	11775700	8090	8090	8090	8090	0
53	20231017	174200	11775700	8090	8090	8090	8090	0
54	20231017	174100	11775700	8090	8090	8090	8090	0
55	20231017	174000	11775700	8090	8090	8090	8090	0
56	20231017	173900	11775700	8090	8090	8090	8090	0
57	20231017	173800	11775700	8090	8090	8090	8090	0
58	20231017	173700	11775700	8090	8090	8090	8090	0
59	20231017	173600	11775700	8090	8090	8090	8090	0
60	20231017	173500	11775700	8090	8090	8090	8090	0
61	20231017	173400	11775700	8090	8090	8090	8090	0
62	20231017	173300	11775700	8090	8090	8090	8090	70
63	20231017	173200	11775700	8090	8090	8090	8090	0
64	20231017	173100	11775700	8090	8090	8090	8090	0
65	20231017	173000	11775700	8090	8090	8090	8090	0
66	20231017	172900	11775700	8090	8090	8090	8090	0
67	20231017	172800	11775700	8090	8090	8090	8090	0
68	20231017	172700	11775700	8090	8090	8090	8090	0
69	20231017	172600	11775700	8090	8090	8090	8090	0
70	20231017	172500	11775700	8090	8090	8090	8090	0
71	20231017	172400	11775700	8090	8090	8090	8090	0
72	20231017	172300	11775700	8090	8090	8090	8090	0
73	20231017	172200	11775700	8090	8090	8090	8090	0
74	20231017	172100	11775700	8090	8090	8090	8090	0
75	20231017	172000	11775700	8090	8090	8090	8090	0
76	20231017	171900	11775700	8090	8090	8090	8090	0
77	20231017	171800	11775700	8090	8090	8090	8090	0
78	20231017	171700	11775700	8090	8090	8090	8090	0
79	20231017	171600	11775700	8090	8090	8090	8090	0
80	20231017	171500	11775700	8090	8090	8090	8090	0
81	20231017	171400	11775700	8090	8090	8090	8090	0
82	20231017	171300	11775700	8090	8090	8090	8090	0
83	20231017	171200	11775700	8090	8090	8090	8090	0
84	20231017	171100	11775700	8090	8090	8090	8090	0
85	20231017	171000	11775700	8090	8090	8090	8090	0
86	20231017	170900	11775700	8090	8090	8090	8090	0
87	20231017	170800	11775700	8090	8090	8090	8090	0
88	20231017	170700	11775700	8090	8090	8090	8090	0
89	20231017	170600	11775700	8090	8090	8090	8090	0
90	20231017	170500	11775700	8090	8090	8090	8090	0
91	20231017	170400	11775700	8090	8090	8090	8090	0
92	20231017	170300	11775700	8090	8090	8090	8090	70
93	20231017	170200	11775700	8090	8090	8090	8090	0
94	20231017	170100	11775700	8090	8090	8090	8090	0
95	20231017	170000	11775700	8090	8090	8090	8090	0
96	20231017	165900	11775700	8090	8090	8090	8090	0
97	20231017	165800	11775700	8090	8090	8090	8090	0
98	20231017	165700	11775700	8090	8090	8090	8090	0
99	20231017	165600	11775700	8090	8090	8090	8090	0
100	20231017	165500	11775700	8090	8090	8090	8090	0
101	20231017	165400	11775700	8090	8090	8090	8090	0
102	20231017	165300	11775700	8090	8090	8090	8090	0
103	20231017	165200	11775700	8090	8090	8090	8090	0
104	20231017	165100	11775700	8090	8090	8090	8090	0
105	20231017	165000	11775700	8090	8090	8090	8090	0
106	20231017	164900	11775700	8090	8090	8090	8090	0
107	20231017	164800	11775700	8090	8090	8090	8090	0
108	20231017	164700	11775700	8090	8090	8090	8090	0
109	20231017	164600	11775700	8090	8090	8090	8090	0
110	20231017	164500	11775700	8090	8090	8090	8090	0
111	20231017	164400	11775700	8090	8090	8090	8090	0
112	20231017	164300	11775700	8090	8090	8090	8090	0
113	20231017	164200	11775700	8090	8090	8090	8090	0
114	20231017	164100	11775700	8090	8090	8090	8090	0
115	20231017	164000	11775700	8090	8090	8090	8090	0
116	20231017	163900	11775700	8090	8090	8090	8090	0
117	20231017	163800	11775700	8090	8090	8090	8090	0
118	20231017	163700	11775700	8090	8090	8090	8090	0
119	20231017	163600	11775700	8090	8090	8090	8090	0
120	20231017	163500	11775700	8090	8090	8090	8090	0
121	20231017	163400	11775700	8090	8090	8090	8090	0
122	20231017	163300	11775700	8090	8090	8090	8090	70
123	20231017	163200	11775700	8090	8090	8090	8090	0
124	20231017	163100	11775700	8090	8090	8090	8090	0
125	20231017	163000	11775700	8090	8090	8090	8090	0
126	20231017	162900	11775700	8090	8090	8090	8090	0
127	20231017	162800	11775700	8090	8090	8090	8090	0
128	20231017	162700	11775700	8090	8090	8090	8090	0
129	20231017	162600	11775700	8090	8090	8090	8090	0
130	20231017	162500	11775700	8090	8090	8090	8090	0
131	20231017	162400	11775700	8090	8090	8090	8090	0
132	20231017	162300	11775700	8090	8090	8090	8090	0
133	20231017	162200	11775700	8090	8090	8090	8090	0
134	20231017	162100	11775700	8090	8090	8090	8090	0
135	20231017	162000	11775700	8090	8090	8090	8090	0
136	20231017	161900	11775700	8090	8090	8090	8090	0
137	20231017	161800	11775700	8090	8090	8090	8090	0
138	20231017	161700	11775700	8090	8090	8090	8090	0
139	20231017	161600	11775700	8090	8090	8090	8090	0
140	20231017	161500	11775700	8090	8090	8090	8090	0
141	20231017	161400	11775700	8090	8090	8090	8090	0
142	20231017	161300	11775700	8090	8090	8090	8090	0
143	20231017	161200	11775700	8090	8090	8090	8090	0
144	20231017	161100	11775700	8090	8090	8090	8090	0
145	20231017	161000	11775700	8090	8090	8090	8090	0
146	20231017	160900	11775700	8090	8090	8090	8090	0
147	20231017	160800	11775700	8090	8090	8090	8090	0
148	20231017	160700	11775700	8090	8090	8090	8090	0
149	20231017	160600	11775700	8090	8090	8090	8090	0
150	20231017	160500	11775700	8090	8090	8090	8090	0
151	20231017	160400	11775700	8090	8090	8090	8090	0
152	20231017	160300	11775700	8090	8090	8090	8090	70
153	20231017	160200	11775700	8090	8090	8090	8090	0
154	20231017	160100	11775700	8090	8090	8090	8090	0
155	20231017	160000	11775700	8090	8090	8090	8090	0
156	20231017	155900	11775700	8090	8090	8090	8090	0
157	20231017	155800	11775700	8090	8090	8090	8090	0
158	20231017	155700	11775700	8090	8090	8090	8090	0
159	20231017	155600	11775700	8090	8090	8090	8090	0
160	20231017	155500	11775700	8090	8090	8090	8090	0
161	20231017	155400	11775700	8090	8090	8090	8090	0
162	20231017	155300	11775700	8090	8090	8090	8090	0
163	20231017	155200	11775700	8090	8090	8090	8090	0
164	20231017	155100	11775700	8090	8090	8090	8090	0
165	20231017	155000	11775700	8090	8090	8090	8090	0
166	20231017	154900	11775700	8090	8090	8090	8090	0
167	20231017	154800	11775700	8090	8090	8090	8090	0
168	20231017	154700	11775700	8090	8090	8090	8090	0
169	20231017	154600	11775700	8090	8090	8090	8090	0
170	20231017	154500	11775700	8090	8090	8090	8090	0
171	20231017	154400	11775700	8090	8090	8090	8090	0
172	20231017	154300	11775700	8090	8090	8090	8090	0
173	20231017	154200	11775700	8090	8090	8090	8090	0
174	20231017	154100	11775700	8090	8090	8090	8090	0
175	20231017	154000	11775700	8090	8090	8090	8090	0
176	20231017	153900	11775700	8090	8090	8090	8090	0
177	20231017	153800	11775700	8090	8090	8090	8090	0
178	20231017	153700	11775700	8090	8090	8090	8090	0
179	20231017	153600	11775700	8090	8090	8090	8090	0
180	20231017	153500	11775700	8090	8090	8090	8090	0
181	20231017	153400	11775700	8090	8090	8090	8090	0
182	20231017	153300	11775700	8090	8090	8090	8090	70
183	20231017	153200	11775700	8090	8090	8090	8090	0
184	20231017	153100	11775700	8090	8090	8090	8090	0
185	20231017	153000	11775700	8090	8090	8090	8090	70
186	20231017	152900	11209400	8030	8030	8030	8030	0
187	20231017	152800	11209400	8030	8030	8030	8030	0
188	20231017	152700	11209400	8030	8030	8030	8030	0
189	20231017	152600	11209400	8030	8030	8030	8030	0
190	20231017	152500	11209400	8030	8030	8030	8030	0
191	20231017	152400	11209400	8030	8030	8030	8030	0
192	20231017	152300	11209400	8030	8030	8030	8030	0
193	20231017	152200	11209400	8030	8030	8030	8030	0
194	20231017	152100	11209400	8030	8030	8030	8030	0
195	20231017	152000	11209400	8030	8030	8030	8030	0
196	20231017	151900	11209400	8030	8000	8030	8000	13
197	20231017	151800	11105310	7990	7990	7990	7990	0
198	20231017	151700	11105310	7990	7990	7990	7990	0
199	20231017	151600	11105310	7990	7990	7990	7990	0
200	20231017	151500	11105310	7990	7990	7990	7990	73
201	20231017	151400	10522040	7970	7970	7970	7970	0
202	20231017	151300	10522040	7970	7970	7970	7970	0
203	20231017	151200	10522040	7970	7970	7970	7970	0
204	20231017	151100	10522040	7970	7970	7970	7970	0
205	20231017	151000	10522040	7970	7970	7970	7970	0
206	20231017	150900	10522040	7970	7970	7970	7970	0
207	20231017	150800	10522040	7970	7970	7970	7970	0
208	20231017	150700	10522040	7970	7970	7970	7970	39
209	20231017	150600	10211210	7950	7950	7950	7950	0
210	20231017	150500	10211210	7950	7950	7950	7950	0
211	20231017	150400	10211210	7950	7950	7950	7950	0
212	20231017	150300	10211210	7950	7950	7950	7950	0
213	20231017	150200	10211210	7950	7950	7950	7950	1
214	20231017	150100	10203260	7950	7950	7950	7950	0
215	20231017	150000	10203260	7950	7950	7950	7950	0
216	20231017	145900	10203260	7950	7950	7950	7950	2
217	20231017	145800	10187360	7950	7950	7950	7950	0
218	20231017	145700	10187360	7950	7950	7950	7950	0
219	20231017	145600	10187360	7950	7950	7950	7950	0
220	20231017	145500	10187360	7950	7950	7950	7950	0
221	20231017	145400	10187360	7950	7950	7950	7950	0
222	20231017	145300	10187360	7950	7950	7950	7950	0
223	20231017	145200	10187360	7950	7950	7950	7950	0
224	20231017	145100	10187360	7950	7950	7950	7950	0
225	20231017	145000	10187360	7950	7950	7950	7950	0
226	20231017	144900	10187360	7950	7950	7950	7950	3
227	20231017	144800	10163510	7950	7950	7950	7950	0
228	20231017	144700	10163510	7950	7950	7950	7950	0
229	20231017	144600	10163510	7950	7950	7950	7950	0
230	20231017	144500	10163510	7950	7950	7950	7950	0
231	20231017	144400	10163510	7950	7950	7950	7950	0
232	20231017	144300	10163510	7950	7950	7950	7950	0
233	20231017	144200	10163510	7950	7950	7950	7950	0
234	20231017	144100	10163510	7950	7950	7950	7950	0
235	20231017	144000	10163510	7950	7950	7950	7950	0
236	20231017	143900	10163510	7950	7950	7950	7950	1
237	20231017	143800	10155560	7970	7970	7970	7970	0
238	20231017	143700	10155560	7970	7970	7970	7970	0
239	20231017	143600	10155560	7970	7970	7970	7970	0
240	20231017	143500	10155560	7970	7970	7970	7970	0
241	20231017	143400	10155560	7970	7970	7970	7970	0
242	20231017	143300	10155560	7970	7970	7970	7970	0
243	20231017	143200	10155560	7970	7970	7970	7970	0
244	20231017	143100	10155560	7970	7970	7970	7970	0
245	20231017	143000	10155560	7970	7970	7970	7970	0
246	20231017	142900	10155560	7970	7970	7970	7970	0
247	20231017	142800	10155560	7970	7970	7970	7970	0
248	20231017	142700	10155560	7970	7970	7970	7970	0
249	20231017	142600	10155560	7970	7970	7970	7970	0
250	20231017	142500	10155560	7970	7970	7970	7970	0
251	20231017	142400	10155560	7970	7970	7970	7970	0
252	20231017	142300	10155560	7970	7970	7970	7970	0
253	20231017	142200	10155560	7970	7970	7970	7970	0
254	20231017	142100	10155560	7970	7970	7970	7970	0
255	20231017	142000	10155560	7970	7970	7970	7970	0
256	20231017	141900	10155560	7970	7970	7970	7970	0
257	20231017	141800	10155560	7970	7970	7970	7970	0
258	20231017	141700	10155560	7970	7970	7970	7970	0
259	20231017	141600	10155560	7970	7970	7970	7970	0
260	20231017	141500	10155560	7970	7970	7970	7970	0
261	20231017	141400	10155560	7970	7970	7970	7970	0
262	20231017	141300	10155560	7970	7970	7970	7970	0
263	20231017	141200	10155560	7970	7970	7970	7970	0
264	20231017	141100	10155560	7970	7970	7970	7970	0
265	20231017	141000	10155560	7970	7970	7970	7970	0
266	20231017	140900	10155560	7970	7970	7970	7970	0
267	20231017	140800	10155560	7970	7970	7970	7970	0
268	20231017	140700	10155560	7970	7970	7970	7970	0
269	20231017	140600	10155560	7970	7970	7970	7970	0
270	20231017	140500	10155560	7970	7970	7970	7970	0
271	20231017	140400	10155560	7970	7970	7970	7970	0
272	20231017	140300	10155560	7970	7970	7970	7970	0
273	20231017	140200	10155560	7970	7970	7970	7970	0
274	20231017	140100	10155560	7970	7970	7970	7970	0
275	20231017	140000	10155560	7970	7970	7970	7970	0
276	20231017	135900	10155560	7970	7970	7970	7970	0
277	20231017	135800	10155560	7970	7970	7970	7970	0
278	20231017	135700	10155560	7970	7970	7970	7970	30
279	20231017	135600	9916460	7950	7950	7950	7950	0
280	20231017	135500	9916460	7950	7950	7950	7950	0
281	20231017	135400	9916460	7950	7950	7950	7950	0
282	20231017	135300	9916460	7950	7950	7950	7950	0
283	20231017	135200	9916460	7950	7950	7950	7950	0
284	20231017	135100	9916460	7950	7950	7950	7950	0
285	20231017	135000	9916460	7950	7950	7950	7950	0
286	20231017	134900	9916460	7950	7950	7950	7950	100
287	20231017	134800	9121460	7970	7970	7970	7970	0
288	20231017	134700	9121460	7970	7970	7970	7970	0
289	20231017	134600	9121460	7970	7970	7970	7970	0
290	20231017	134500	9121460	7970	7970	7970	7970	0
291	20231017	134400	9121460	7970	7970	7970	7970	0
292	20231017	134300	9121460	7970	7970	7970	7970	0
293	20231017	134200	9121460	7970	7970	7970	7970	0
294	20231017	134100	9121460	7970	7970	7970	7970	0
295	20231017	134000	9121460	7970	7970	7970	7970	31
296	20231017	133900	8874390	7970	7970	7970	7970	3
297	20231017	133800	8850480	7970	7970	7970	7970	0
298	20231017	133700	8850480	7970	7970	7970	7970	0
299	20231017	133600	8850480	7970	7970	7970	7970	0
300	20231017	133500	8850480	7970	7970	7970	7970	1
301	20231017	133400	8842510	7990	7990	7990	7990	0
302	20231017	133300	8842510	7990	7990	7990	7990	0
303	20231017	133200	8842510	7990	7990	7990	7990	0
304	20231017	133100	8842510	7990	7990	7990	7990	0
305	20231017	133000	8842510	7990	7990	7990	7990	0
306	20231017	132900	8842510	7990	7990	7990	7990	0
307	20231017	132800	8842510	7990	7990	7990	7990	0
308	20231017	132700	8842510	7990	7990	7990	7990	0
309	20231017	132600	8842510	7990	7990	7990	7990	0
310	20231017	132500	8842510	7990	7990	7990	7990	0
311	20231017	132400	8842510	7990	7990	7990	7990	0
312	20231017	132300	8842510	7990	7990	7990	7990	0
313	20231017	132200	8842510	7990	7990	7990	7990	0
314	20231017	132100	8842510	7990	7990	7990	7990	0
315	20231017	132000	8842510	7990	7990	7990	7990	0
316	20231017	131900	8842510	7990	7990	7990	7990	0
317	20231017	131800	8842510	7990	7990	7990	7990	0
318	20231017	131700	8842510	7990	7990	7990	7990	0
319	20231017	131600	8842510	7990	7990	7990	7990	0
320	20231017	131500	8842510	7990	7990	7990	7990	0
321	20231017	131400	8842510	7990	7990	7990	7990	0
322	20231017	131300	8842510	7990	7990	7990	7990	0
323	20231017	131200	8842510	7990	7990	7990	7990	0
324	20231017	131100	8842510	7990	7990	7990	7990	0
325	20231017	131000	8842510	7990	7990	7990	7990	0
326	20231017	130900	8842510	7990	7990	7990	7990	0
327	20231017	130800	8842510	7990	7990	7990	7990	0
328	20231017	130700	8842510	7990	7990	7990	7990	5
329	20231017	130600	8802560	7990	7990	7990	7990	0
330	20231017	130500	8802560	7990	7990	7990	7990	0
331	20231017	130400	8802560	7990	7990	7990	7990	0
332	20231017	130300	8802560	7990	7990	7990	7990	0
333	20231017	130200	8802560	7990	7990	7990	7990	1
334	20231017	130100	8794570	7970	7970	7970	7970	0
335	20231017	130000	8794570	7970	7970	7970	7970	0
336	20231017	125900	8794570	7970	7970	7970	7970	2
337	20231017	125800	8778630	7970	7970	7970	7970	0
338	20231017	125700	8778630	7970	7970	7970	7970	2
339	20231017	125600	8762690	7990	7990	7990	7990	0
340	20231017	125500	8762690	7990	7990	7990	7990	0
341	20231017	125400	8762690	7990	7990	7990	7990	0
342	20231017	125300	8762690	7990	7990	7990	7990	0
343	20231017	125200	8762690	7990	7990	7990	7990	0
344	20231017	125100	8762690	7990	7990	7990	7990	0
345	20231017	125000	8762690	7990	7990	7990	7990	0
346	20231017	124900	8762690	7990	7990	7990	7990	0
347	20231017	124800	8762690	7990	7990	7990	7990	0
348	20231017	124700	8762690	7990	7990	7990	7990	0
349	20231017	124600	8762690	7990	7990	7990	7990	0
350	20231017	124500	8762690	7990	7990	7990	7990	0
351	20231017	124400	8762690	7990	7990	7990	7990	3
352	20231017	124300	8738720	7990	7990	7990	7990	0
353	20231017	124200	8738720	7990	7990	7990	7990	0
354	20231017	124100	8738720	7990	7990	7990	7990	10
355	20231017	124000	8658820	7990	7990	7990	7990	0
356	20231017	123900	8658820	7990	7990	7990	7990	0
357	20231017	123800	8658820	7990	7990	7990	7990	0
358	20231017	123700	8658820	7990	7990	7990	7990	0
359	20231017	123600	8658820	7990	7990	7990	7990	0
360	20231017	123500	8658820	7990	7990	7990	7990	0
361	20231017	123400	8658820	7990	7990	7990	7990	0
362	20231017	123300	8658820	7990	7990	7990	7990	0
363	20231017	123200	8658820	7990	7990	7990	7990	0
364	20231017	123100	8658820	7990	7990	7990	7990	0
365	20231017	123000	8658820	7990	7990	7990	7990	0
366	20231017	122900	8658820	7990	7990	7990	7990	7
367	20231017	122800	8602890	7990	7990	7990	7990	0
368	20231017	122700	8602890	7990	7990	7990	7990	0
369	20231017	122600	8602890	7990	7990	7990	7990	0
370	20231017	122500	8602890	7990	7990	7990	7990	0
371	20231017	122400	8602890	7990	7990	7990	7990	0
372	20231017	122300	8602890	7990	7990	7990	7990	0
373	20231017	122200	8602890	7990	7990	7990	7990	0
374	20231017	122100	8602890	7990	7990	7990	7990	0
375	20231017	122000	8602890	7990	7990	7990	7990	3
376	20231017	121900	8578920	7990	7990	7990	7990	0
377	20231017	121800	8578920	7990	7990	7990	7990	0
378	20231017	121700	8578920	7990	7990	7990	7990	0
379	20231017	121600	8578920	7990	7990	7990	7990	0
380	20231017	121500	8578920	7990	7990	7990	7990	0
381	20231017	121400	8578920	7990	7990	7990	7990	0
382	20231017	121300	8578920	7990	7990	7990	7990	0
383	20231017	121200	8578920	7990	7990	7990	7990	0
384	20231017	121100	8578920	7990	7990	7990	7990	0
385	20231017	121000	8578920	7990	7990	7990	7990	0
386	20231017	120900	8578920	7990	7990	7990	7990	2
387	20231017	120800	8562940	7990	7990	7990	7990	0
388	20231017	120700	8562940	7990	7990	7990	7990	0
389	20231017	120600	8562940	7990	7990	7990	7990	0
390	20231017	120500	8562940	7990	7990	7990	7990	0
391	20231017	120400	8562940	7990	7990	7990	7990	3
392	20231017	120300	8538970	7990	7990	7990	7990	0
393	20231017	120200	8538970	7990	7990	7990	7990	0
394	20231017	120100	8538970	7990	7990	7990	7990	0
395	20231017	120000	8538970	7990	7990	7990	7990	0
396	20231017	115900	8538970	7990	7990	7990	7990	2
397	20231017	115800	8522990	7990	7990	7990	7990	0
398	20231017	115700	8522990	7990	7990	7990	7990	0
399	20231017	115600	8522990	7990	7990	7990	7990	0
400	20231017	115500	8522990	7990	7990	7990	7990	0
401	20231017	115400	8522990	7990	7990	7990	7990	3
402	20231017	115300	8499020	7990	7990	7990	7990	0
403	20231017	115200	8499020	7990	7990	7990	7990	1
404	20231017	115100	8491030	8000	8000	8000	8000	0
405	20231017	115000	8491030	8000	8000	8000	8000	0
406	20231017	114900	8491030	8000	8000	8000	8000	0
407	20231017	114800	8491030	8000	8000	8000	8000	0
408	20231017	114700	8491030	8000	8000	8000	8000	0
409	20231017	114600	8491030	8000	8000	8000	8000	0
410	20231017	114500	8491030	8000	8000	8000	8000	0
411	20231017	114400	8491030	8000	8000	8000	8000	1
412	20231017	114300	8483030	8000	8000	8000	8000	0
413	20231017	114200	8483030	8000	8000	8000	8000	0
414	20231017	114100	8483030	8000	8000	8000	8000	0
415	20231017	114000	8483030	8000	8000	8000	8000	0
416	20231017	113900	8483030	8000	8000	8000	8000	2
417	20231017	113800	8467030	8000	8000	8000	8000	1
418	20231017	113700	8459030	8000	8000	8000	8000	0
419	20231017	113600	8459030	8000	8000	8000	8000	0
420	20231017	113500	8459030	8000	8000	8000	8000	0
421	20231017	113400	8459030	8000	8000	8000	8000	3
422	20231017	113300	8435030	8000	8000	8000	8000	0
423	20231017	113200	8435030	8000	8000	8000	8000	0
424	20231017	113100	8435030	8000	8000	8000	8000	0
425	20231017	113000	8435030	8000	8000	8000	8000	0
426	20231017	112900	8435030	8000	8000	8000	8000	2
427	20231017	112800	8419030	8020	8020	8020	8020	0
428	20231017	112700	8419030	8020	8020	8020	8020	0
429	20231017	112600	8419030	8020	7980	8020	7980	900
430	20231017	112500	1209590	8000	8000	8000	8000	0
431	20231017	112400	1209590	8000	8000	8000	8000	0
432	20231017	112300	1209590	8000	8000	8000	8000	0
433	20231017	112200	1209590	8000	8000	8000	8000	0
434	20231017	112100	1209590	8000	8000	8000	8000	0
435	20231017	112000	1209590	8000	8000	8000	8000	0
436	20231017	111900	1209590	8000	8000	8000	8000	0
437	20231017	111800	1209590	8000	8000	8000	8000	0
438	20231017	111700	1209590	8000	8000	8000	8000	0
439	20231017	111600	1209590	8000	8000	8000	8000	0
440	20231017	111500	1209590	8000	8000	8000	8000	0
441	20231017	111400	1209590	8000	8000	8000	8000	0
442	20231017	111300	1209590	8000	8000	8000	8000	0
443	20231017	111200	1209590	8000	8000	8000	8000	0
444	20231017	111100	1209590	8000	8000	8000	8000	0
445	20231017	111000	1209590	8000	8000	8000	8000	0
446	20231017	110900	1209590	8000	8000	8000	8000	1
447	20231017	110800	1201590	8000	8000	8000	8000	0
448	20231017	110700	1201590	8000	8000	8000	8000	0
449	20231017	110600	1201590	8000	8000	8000	8000	0
450	20231017	110500	1201590	8000	8000	8000	8000	0
451	20231017	110400	1201590	8000	8000	8000	8000	0
452	20231017	110300	1201590	8000	8000	8000	8000	0
453	20231017	110200	1201590	8000	8000	8000	8000	0
454	20231017	110100	1201590	8000	8000	8000	8000	0
455	20231017	110000	1201590	8000	8000	8000	8000	0
456	20231017	105900	1201590	8000	8000	8000	8000	0
457	20231017	105800	1201590	8000	8000	8000	8000	0
458	20231017	105700	1201590	8000	8000	8000	8000	0
459	20231017	105600	1201590	8000	8000	8000	8000	0
460	20231017	105500	1201590	8000	8000	8000	8000	0
461	20231017	105400	1201590	8000	8000	8000	8000	0
462	20231017	105300	1201590	8000	8000	8000	8000	0
463	20231017	105200	1201590	8000	8000	8000	8000	0
464	20231017	105100	1201590	8000	8000	8000	8000	0
465	20231017	105000	1201590	8000	8000	8000	8000	0
466	20231017	104900	1201590	8000	8000	8000	8000	0
467	20231017	104800	1201590	8000	8000	8000	8000	0
468	20231017	104700	1201590	8000	8000	8000	8000	0
469	20231017	104600	1201590	8000	8000	8000	8000	0
470	20231017	104500	1201590	8000	8000	8000	8000	0
471	20231017	104400	1201590	8000	8000	8000	8000	0
472	20231017	104300	1201590	8000	8000	8000	8000	0
473	20231017	104200	1201590	8000	8000	8000	8000	0
474	20231017	104100	1201590	8000	8000	8000	8000	0
475	20231017	104000	1201590	8000	8000	8000	8000	0
476	20231017	103900	1201590	8000	8000	8000	8000	0
477	20231017	103800	1201590	8000	8000	8000	8000	0
478	20231017	103700	1201590	8000	8000	8000	8000	0
479	20231017	103600	1201590	8000	8000	8000	8000	0
480	20231017	103500	1201590	8000	8000	8000	8000	0
481	20231017	103400	1201590	8000	8000	8000	8000	0
482	20231017	103300	1201590	8000	8000	8000	8000	0
483	20231017	103200	1201590	8000	8000	8000	8000	0
484	20231017	103100	1201590	8000	8000	8000	8000	0
485	20231017	103000	1201590	8000	8000	8000	8000	0
486	20231017	102900	1201590	8000	7950	8000	7950	3
487	20231017	102800	1177690	7950	7950	7950	7950	0
488	20231017	102700	1177690	7950	7950	7950	7950	0
489	20231017	102600	1177690	7950	7950	7950	7950	0
490	20231017	102500	1177690	7950	7950	7950	7950	0
491	20231017	102400	1177690	7950	7950	7950	7950	2
492	20231017	102300	1161790	7950	7950	7950	7950	0
493	20231017	102200	1161790	7950	7950	7950	7950	0
494	20231017	102100	1161790	7950	7950	7950	7950	0
495	20231017	102000	1161790	7950	7950	7950	7950	0
496	20231017	101900	1161790	7950	7950	7950	7950	2
497	20231017	101800	1145890	7950	7950	7950	7950	0
498	20231017	101700	1145890	7950	7950	7950	7950	0
499	20231017	101600	1145890	7950	7950	7950	7950	0
500	20231017	101500	1145890	7950	7950	7950	7950	0
501	20231017	101400	1145890	7950	7950	7950	7950	3
502	20231017	101300	1122040	7950	7950	7950	7950	0
503	20231017	101200	1122040	7950	7950	7950	7950	0
504	20231017	101100	1122040	7950	7950	7950	7950	0
505	20231017	101000	1122040	7950	7950	7950	7950	0
506	20231017	100900	1122040	7950	7950	7950	7950	12
507	20231017	100800	1026640	7950	7950	7950	7950	0
508	20231017	100700	1026640	7950	7950	7950	7950	0
509	20231017	100600	1026640	7950	7950	7950	7950	0
510	20231017	100500	1026640	7950	7950	7950	7950	0
511	20231017	100400	1026640	7950	7950	7950	7950	4
512	20231017	100300	994840	7950	7950	7950	7950	0
513	20231017	100200	994840	7950	7950	7950	7950	0
514	20231017	100100	994840	7950	7950	7950	7950	0
515	20231017	100000	994840	7950	7950	7950	7950	0
516	20231017	095900	994840	7950	7950	7950	7950	0
517	20231017	095800	994840	7950	7950	7950	7950	0
518	20231017	095700	994840	7950	7950	7950	7950	0
519	20231017	095600	994840	7950	7950	7950	7950	0
520	20231017	095500	994840	7950	7950	7950	7950	0
521	20231017	095400	994840	7950	7950	7950	7950	3
522	20231017	095300	970990	7950	7950	7950	7950	0
523	20231017	095200	970990	7950	7950	7950	7950	0
524	20231017	095100	970990	7950	7950	7950	7950	0
525	20231017	095000	970990	7950	7950	7950	7950	0
526	20231017	094900	970990	7950	7950	7950	7950	0
527	20231017	094800	970990	7950	7950	7950	7950	0
528	20231017	094700	970990	7950	7950	7950	7950	0
529	20231017	094600	970990	7950	7950	7950	7950	0
530	20231017	094500	970990	7950	7950	7950	7950	19
531	20231017	094400	819940	7950	7950	7950	7950	5
532	20231017	094300	780190	7950	7950	7950	7950	0
533	20231017	094200	780190	7950	7950	7950	7950	0
534	20231017	094100	780190	7950	7950	7950	7950	0
535	20231017	094000	780190	7950	7950	7950	7950	1
536	20231017	093900	772240	7960	7960	7960	7960	19
537	20231017	093800	621000	8000	8000	8000	8000	0
538	20231017	093700	621000	8000	8000	8000	8000	0
539	20231017	093600	621000	8000	8000	8000	8000	0
540	20231017	093500	621000	8000	8000	8000	8000	0
541	20231017	093400	621000	8000	8000	8000	8000	1
542	20231017	093300	613000	8000	8000	8000	8000	0
543	20231017	093200	613000	8000	8000	8000	8000	0
544	20231017	093100	613000	8000	8000	8000	8000	0
545	20231017	093000	613000	8000	8000	8000	8000	0
546	20231017	092900	613000	8000	8000	8000	8000	0
547	20231017	092800	613000	8000	8000	8000	8000	2
548	20231017	092700	597000	7960	7960	7960	7960	0
549	20231017	092600	597000	7960	7960	7960	7960	0
550	20231017	092500	597000	7960	7960	7960	7960	0
551	20231017	092400	597000	7960	7960	7960	7960	3
552	20231017	092300	573120	7960	7960	7960	7960	0
553	20231017	092200	573120	7960	7960	7960	7960	0
554	20231017	092100	573120	7960	7960	7960	7960	0
555	20231017	092000	573120	7960	7960	7960	7960	0
556	20231017	091900	573120	7960	7960	7960	7960	2
557	20231017	091800	557200	7960	7960	7960	7960	0
558	20231017	091700	557200	7960	7960	7960	7960	0
559	20231017	091600	557200	7960	7960	7960	7960	0
560	20231017	091500	557200	7960	7960	7960	7960	0
561	20231017	091400	557200	7960	7960	7960	7960	3
562	20231017	091300	533320	7960	7960	7960	7960	0
563	20231017	091200	533320	7960	7960	7960	7960	0
564	20231017	091100	533320	7960	7960	7960	7960	12
565	20231017	091000	437800	7960	7960	7960	7960	1
566	20231017	090900	429840	7960	7960	7960	7960	2
567	20231017	090800	413920	7960	7960	7960	7960	0
568	20231017	090700	413920	7960	7960	7960	7960	0
569	20231017	090600	413920	7960	7960	7960	7960	0
570	20231017	090500	413920	7960	7960	7960	7960	0
571	20231017	090400	413920	7960	7960	7960	7960	1
572	20231017	090300	405960	7960	7960	7960	7960	0
573	20231017	090200	405960	7960	7960	7960	7960	0
574	20231017	090100	405960	7960	7960	7960	7960	0
575	20231017	090000	405960	7960	7960	7960	7960	51