KissMeData/003080/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	183700	21434830	2810	2810	2810	2810	712
3	20231018	183600	21434830	2810	2810	2810	2810	0
4	20231018	183500	21434830	2810	2810	2810	2810	0
5	20231018	183400	21434830	2810	2810	2810	2810	0
6	20231018	183300	21434830	2810	2810	2810	2810	0
7	20231018	183200	21434830	2810	2810	2810	2810	0
8	20231018	183100	21434830	2810	2810	2810	2810	0
9	20231018	183000	21434830	2810	2810	2810	2810	0
10	20231018	182900	21434830	2810	2810	2810	2810	0
11	20231018	182800	21434830	2810	2810	2810	2810	0
12	20231018	182700	21434830	2810	2810	2810	2810	0
13	20231018	182600	21434830	2810	2810	2810	2810	0
14	20231018	182500	21434830	2810	2810	2810	2810	0
15	20231018	182400	21434830	2810	2810	2810	2810	0
16	20231018	182300	21434830	2810	2810	2810	2810	0
17	20231018	182200	21434830	2810	2810	2810	2810	0
18	20231018	182100	21434830	2810	2810	2810	2810	0
19	20231018	182000	21434830	2810	2810	2810	2810	0
20	20231018	181900	21434830	2810	2810	2810	2810	0
21	20231018	181800	21434830	2810	2810	2810	2810	0
22	20231018	181700	21434830	2810	2810	2810	2810	0
23	20231018	181600	21434830	2810	2810	2810	2810	0
24	20231018	181500	21434830	2810	2810	2810	2810	0
25	20231018	181400	21434830	2810	2810	2810	2810	0
26	20231018	181300	21434830	2810	2810	2810	2810	0
27	20231018	181200	21434830	2810	2810	2810	2810	0
28	20231018	181100	21434830	2810	2810	2810	2810	0
29	20231018	181000	21434830	2810	2810	2810	2810	0
30	20231018	180900	21434830	2810	2810	2810	2810	0
31	20231018	180800	21434830	2810	2810	2810	2810	0
32	20231018	180700	21434830	2810	2810	2810	2810	712
33	20231018	180600	21434830	2810	2810	2810	2810	0
34	20231018	180500	21434830	2810	2810	2810	2810	0
35	20231018	180400	21434830	2810	2810	2810	2810	0
36	20231018	180300	21434830	2810	2810	2810	2810	0
37	20231018	180200	21434830	2810	2810	2810	2810	0
38	20231018	180100	21434830	2810	2810	2810	2810	0
39	20231018	180000	21434830	2810	2810	2810	2810	0
40	20231018	175900	21434830	2810	2810	2810	2810	0
41	20231018	175800	21434830	2810	2810	2810	2810	0
42	20231018	175700	21434830	2810	2810	2810	2810	0
43	20231018	175600	21434830	2810	2810	2810	2810	0
44	20231018	175500	21434830	2810	2810	2810	2810	0
45	20231018	175400	21434830	2810	2810	2810	2810	0
46	20231018	175300	21434830	2810	2810	2810	2810	0
47	20231018	175200	21434830	2810	2810	2810	2810	0
48	20231018	175100	21434830	2810	2810	2810	2810	0
49	20231018	175000	21434830	2810	2810	2810	2810	0
50	20231018	174900	21434830	2810	2810	2810	2810	0
51	20231018	174800	21434830	2810	2810	2810	2810	0
52	20231018	174700	21434830	2810	2810	2810	2810	0
53	20231018	174600	21434830	2810	2810	2810	2810	0
54	20231018	174500	21434830	2810	2810	2810	2810	0
55	20231018	174400	21434830	2810	2810	2810	2810	0
56	20231018	174300	21434830	2810	2810	2810	2810	0
57	20231018	174200	21434830	2810	2810	2810	2810	0
58	20231018	174100	21434830	2810	2810	2810	2810	0
59	20231018	174000	21434830	2810	2810	2810	2810	0
60	20231018	173900	21434830	2810	2810	2810	2810	0
61	20231018	173800	21434830	2810	2810	2810	2810	0
62	20231018	173700	21434830	2810	2810	2810	2810	712
63	20231018	173600	21434830	2810	2810	2810	2810	0
64	20231018	173500	21434830	2810	2810	2810	2810	0
65	20231018	173400	21434830	2810	2810	2810	2810	0
66	20231018	173300	21434830	2810	2810	2810	2810	0
67	20231018	173200	21434830	2810	2810	2810	2810	0
68	20231018	173100	21434830	2810	2810	2810	2810	0
69	20231018	173000	21434830	2810	2810	2810	2810	0
70	20231018	172900	21434830	2810	2810	2810	2810	0
71	20231018	172800	21434830	2810	2810	2810	2810	0
72	20231018	172700	21434830	2810	2810	2810	2810	0
73	20231018	172600	21434830	2810	2810	2810	2810	0
74	20231018	172500	21434830	2810	2810	2810	2810	0
75	20231018	172400	21434830	2810	2810	2810	2810	0
76	20231018	172300	21434830	2810	2810	2810	2810	0
77	20231018	172200	21434830	2810	2810	2810	2810	0
78	20231018	172100	21434830	2810	2810	2810	2810	0
79	20231018	172000	21434830	2810	2810	2810	2810	0
80	20231018	171900	21434830	2810	2810	2810	2810	0
81	20231018	171800	21434830	2810	2810	2810	2810	0
82	20231018	171700	21434830	2810	2810	2810	2810	0
83	20231018	171600	21434830	2810	2810	2810	2810	0
84	20231018	171500	21434830	2810	2810	2810	2810	0
85	20231018	171400	21434830	2810	2810	2810	2810	0
86	20231018	171300	21434830	2810	2810	2810	2810	0
87	20231018	171200	21434830	2810	2810	2810	2810	0
88	20231018	171100	21434830	2810	2810	2810	2810	0
89	20231018	171000	21434830	2810	2810	2810	2810	0
90	20231018	170900	21434830	2810	2810	2810	2810	0
91	20231018	170800	21434830	2810	2810	2810	2810	0
92	20231018	170700	21434830	2810	2810	2810	2810	712
93	20231018	170600	21434830	2810	2810	2810	2810	0
94	20231018	170500	21434830	2810	2810	2810	2810	0
95	20231018	170400	21434830	2810	2810	2810	2810	0
96	20231018	170300	21434830	2810	2810	2810	2810	0
97	20231018	170200	21434830	2810	2810	2810	2810	0
98	20231018	170100	21434830	2810	2810	2810	2810	0
99	20231018	170000	21434830	2810	2810	2810	2810	0
100	20231018	165900	21434830	2810	2810	2810	2810	0
101	20231018	165800	21434830	2810	2810	2810	2810	0
102	20231018	165700	21434830	2810	2810	2810	2810	0
103	20231018	165600	21434830	2810	2810	2810	2810	0
104	20231018	165500	21434830	2810	2810	2810	2810	0
105	20231018	165400	21434830	2810	2810	2810	2810	0
106	20231018	165300	21434830	2810	2810	2810	2810	0
107	20231018	165200	21434830	2810	2810	2810	2810	0
108	20231018	165100	21434830	2810	2810	2810	2810	0
109	20231018	165000	21434830	2810	2810	2810	2810	0
110	20231018	164900	21434830	2810	2810	2810	2810	0
111	20231018	164800	21434830	2810	2810	2810	2810	0
112	20231018	164700	21434830	2810	2810	2810	2810	0
113	20231018	164600	21434830	2810	2810	2810	2810	0
114	20231018	164500	21434830	2810	2810	2810	2810	0
115	20231018	164400	21434830	2810	2810	2810	2810	0
116	20231018	164300	21434830	2810	2810	2810	2810	0
117	20231018	164200	21434830	2810	2810	2810	2810	0
118	20231018	164100	21434830	2810	2810	2810	2810	0
119	20231018	164000	21434830	2810	2810	2810	2810	0
120	20231018	163900	21434830	2810	2810	2810	2810	0
121	20231018	163800	21434830	2810	2810	2810	2810	0
122	20231018	163700	21434830	2810	2810	2810	2810	712
123	20231018	163600	21434830	2810	2810	2810	2810	0
124	20231018	163500	21434830	2810	2810	2810	2810	0
125	20231018	163400	21434830	2810	2810	2810	2810	0
126	20231018	163300	21434830	2810	2810	2810	2810	0
127	20231018	163200	21434830	2810	2810	2810	2810	0
128	20231018	163100	21434830	2810	2810	2810	2810	0
129	20231018	163000	21434830	2810	2810	2810	2810	0
130	20231018	162900	21434830	2810	2810	2810	2810	0
131	20231018	162800	21434830	2810	2810	2810	2810	0
132	20231018	162700	21434830	2810	2810	2810	2810	0
133	20231018	162600	21434830	2810	2810	2810	2810	0
134	20231018	162500	21434830	2810	2810	2810	2810	0
135	20231018	162400	21434830	2810	2810	2810	2810	0
136	20231018	162300	21434830	2810	2810	2810	2810	0
137	20231018	162200	21434830	2810	2810	2810	2810	0
138	20231018	162100	21434830	2810	2810	2810	2810	0
139	20231018	162000	21434830	2810	2810	2810	2810	0
140	20231018	161900	21434830	2810	2810	2810	2810	0
141	20231018	161800	21434830	2810	2810	2810	2810	0
142	20231018	161700	21434830	2810	2810	2810	2810	0
143	20231018	161600	21434830	2810	2810	2810	2810	0
144	20231018	161500	21434830	2810	2810	2810	2810	0
145	20231018	161400	21434830	2810	2810	2810	2810	0
146	20231018	161300	21434830	2810	2810	2810	2810	0
147	20231018	161200	21434830	2810	2810	2810	2810	0
148	20231018	161100	21434830	2810	2810	2810	2810	0
149	20231018	161000	21434830	2810	2810	2810	2810	0
150	20231018	160900	21434830	2810	2810	2810	2810	0
151	20231018	160800	21434830	2810	2810	2810	2810	0
152	20231018	160700	21434830	2810	2810	2810	2810	712
153	20231018	160600	21434830	2810	2810	2810	2810	0
154	20231018	160500	21434830	2810	2810	2810	2810	0
155	20231018	160400	21434830	2810	2810	2810	2810	0
156	20231018	160300	21434830	2810	2810	2810	2810	0
157	20231018	160200	21434830	2810	2810	2810	2810	0
158	20231018	160100	21434830	2810	2810	2810	2810	0
159	20231018	160000	21434830	2810	2810	2810	2810	0
160	20231018	155900	21434830	2810	2810	2810	2810	0
161	20231018	155800	21434830	2810	2810	2810	2810	0
162	20231018	155700	21434830	2810	2810	2810	2810	0
163	20231018	155600	21434830	2810	2810	2810	2810	0
164	20231018	155500	21434830	2810	2810	2810	2810	0
165	20231018	155400	21434830	2810	2810	2810	2810	0
166	20231018	155300	21434830	2810	2810	2810	2810	0
167	20231018	155200	21434830	2810	2810	2810	2810	0
168	20231018	155100	21434830	2810	2810	2810	2810	0
169	20231018	155000	21434830	2810	2810	2810	2810	0
170	20231018	154900	21434830	2810	2810	2810	2810	0
171	20231018	154800	21434830	2810	2810	2810	2810	0
172	20231018	154700	21434830	2810	2810	2810	2810	0
173	20231018	154600	21434830	2810	2810	2810	2810	0
174	20231018	154500	21434830	2810	2810	2810	2810	0
175	20231018	154400	21434830	2810	2810	2810	2810	0
176	20231018	154300	21434830	2810	2810	2810	2810	0
177	20231018	154200	21434830	2810	2810	2810	2810	0
178	20231018	154100	21434830	2810	2810	2810	2810	0
179	20231018	154000	21434830	2810	2810	2810	2810	0
180	20231018	153900	21434830	2810	2810	2810	2810	0
181	20231018	153800	21434830	2810	2810	2810	2810	0
182	20231018	153700	21434830	2810	2810	2810	2810	712
183	20231018	153600	21434830	2810	2810	2810	2810	0
184	20231018	153500	21434830	2810	2810	2810	2810	0
185	20231018	153400	21434830	2810	2810	2810	2810	0
186	20231018	153300	21434830	2810	2810	2810	2810	0
187	20231018	153200	21434830	2810	2810	2810	2810	0
188	20231018	153100	21434830	2810	2810	2810	2810	0
189	20231018	153000	21434830	2810	2810	2810	2810	712
190	20231018	152900	19434110	2810	2810	2810	2810	0
191	20231018	152800	19434110	2810	2810	2810	2810	0
192	20231018	152700	19434110	2810	2810	2810	2810	0
193	20231018	152600	19434110	2810	2810	2810	2810	0
194	20231018	152500	19434110	2810	2810	2810	2810	0
195	20231018	152400	19434110	2810	2810	2810	2810	0
196	20231018	152300	19434110	2810	2810	2810	2810	0
197	20231018	152200	19434110	2810	2810	2810	2810	0
198	20231018	152100	19434110	2810	2810	2810	2810	0
199	20231018	152000	19434110	2810	2810	2810	2810	0
200	20231018	151900	19434110	2810	2810	2810	2810	0
201	20231018	151800	19434110	2810	2810	2810	2810	0
202	20231018	151700	19434110	2810	2810	2810	2810	0
203	20231018	151600	19434110	2810	2810	2810	2810	0
204	20231018	151500	19434110	2810	2810	2810	2810	0
205	20231018	151400	19434110	2810	2810	2810	2810	0
206	20231018	151300	19434110	2810	2810	2810	2810	0
207	20231018	151200	19434110	2810	2810	2810	2810	0
208	20231018	151100	19434110	2810	2810	2810	2810	0
209	20231018	151000	19434110	2810	2800	2810	2800	1984
210	20231018	150900	13878900	2800	2800	2800	2800	0
211	20231018	150800	13878900	2800	2800	2800	2800	0
212	20231018	150700	13878900	2800	2800	2800	2800	0
213	20231018	150600	13878900	2800	2800	2800	2800	0
214	20231018	150500	13878900	2800	2800	2800	2800	0
215	20231018	150400	13878900	2800	2800	2800	2800	0
216	20231018	150300	13878900	2800	2800	2800	2800	17
217	20231018	150200	13831300	2810	2810	2810	2810	0
218	20231018	150100	13831300	2810	2810	2810	2810	0
219	20231018	150000	13831300	2810	2810	2810	2810	0
220	20231018	145900	13831300	2810	2810	2810	2810	0
221	20231018	145800	13831300	2810	2810	2810	2810	0
222	20231018	145700	13831300	2810	2810	2810	2810	0
223	20231018	145600	13831300	2810	2810	2810	2810	0
224	20231018	145500	13831300	2810	2805	2810	2805	70
225	20231018	145400	13634940	2810	2810	2810	2810	0
226	20231018	145300	13634940	2810	2800	2810	2800	694
227	20231018	145200	11691730	2800	2800	2800	2800	0
228	20231018	145100	11691730	2800	2800	2800	2800	32
229	20231018	145000	11602130	2800	2800	2800	2800	1
230	20231018	144900	11599330	2795	2795	2795	2795	0
231	20231018	144800	11599330	2795	2795	2795	2795	0
232	20231018	144700	11599330	2795	2795	2795	2795	0
233	20231018	144600	11599330	2795	2795	2795	2795	0
234	20231018	144500	11599330	2795	2800	2800	2795	368
235	20231018	144400	10569365	2810	2810	2810	2810	0
236	20231018	144300	10569365	2810	2810	2810	2810	0
237	20231018	144200	10569365	2810	2810	2810	2810	0
238	20231018	144100	10569365	2810	2810	2810	2810	0
239	20231018	144000	10569365	2810	2810	2810	2810	0
240	20231018	143900	10569365	2810	2810	2810	2810	0
241	20231018	143800	10569365	2810	2810	2810	2810	0
242	20231018	143700	10569365	2810	2810	2810	2810	0
243	20231018	143600	10569365	2810	2810	2810	2810	0
244	20231018	143500	10569365	2810	2810	2810	2810	0
245	20231018	143400	10569365	2810	2810	2810	2810	0
246	20231018	143300	10569365	2810	2810	2810	2810	0
247	20231018	143200	10569365	2810	2810	2810	2810	0
248	20231018	143100	10569365	2810	2810	2810	2810	0
249	20231018	143000	10569365	2810	2810	2810	2810	0
250	20231018	142900	10569365	2810	2810	2810	2810	0
251	20231018	142800	10569365	2810	2810	2810	2810	0
252	20231018	142700	10569365	2810	2810	2810	2810	0
253	20231018	142600	10569365	2810	2810	2810	2810	0
254	20231018	142500	10569365	2810	2810	2810	2810	0
255	20231018	142400	10569365	2810	2810	2810	2810	0
256	20231018	142300	10569365	2810	2810	2810	2810	0
257	20231018	142200	10569365	2810	2810	2810	2810	0
258	20231018	142100	10569365	2810	2810	2810	2810	0
259	20231018	142000	10569365	2810	2810	2810	2810	0
260	20231018	141900	10569365	2810	2810	2810	2810	0
261	20231018	141800	10569365	2810	2810	2810	2810	0
262	20231018	141700	10569365	2810	2810	2810	2810	0
263	20231018	141600	10569365	2810	2810	2810	2810	0
264	20231018	141500	10569365	2810	2810	2810	2810	0
265	20231018	141400	10569365	2810	2810	2810	2810	0
266	20231018	141300	10569365	2810	2810	2810	2810	0
267	20231018	141200	10569365	2810	2810	2810	2810	0
268	20231018	141100	10569365	2810	2810	2810	2810	0
269	20231018	141000	10569365	2810	2810	2810	2810	0
270	20231018	140900	10569365	2810	2810	2810	2810	0
271	20231018	140800	10569365	2810	2810	2810	2810	0
272	20231018	140700	10569365	2810	2810	2810	2810	0
273	20231018	140600	10569365	2810	2810	2810	2810	0
274	20231018	140500	10569365	2810	2810	2810	2810	0
275	20231018	140400	10569365	2810	2810	2810	2810	0
276	20231018	140300	10569365	2810	2810	2810	2810	0
277	20231018	140200	10569365	2810	2810	2810	2810	0
278	20231018	140100	10569365	2810	2810	2810	2810	0
279	20231018	140000	10569365	2810	2810	2810	2810	0
280	20231018	135900	10569365	2810	2810	2810	2810	0
281	20231018	135800	10569365	2810	2810	2810	2810	0
282	20231018	135700	10569365	2810	2810	2810	2810	0
283	20231018	135600	10569365	2810	2810	2810	2810	0
284	20231018	135500	10569365	2810	2810	2810	2810	0
285	20231018	135400	10569365	2810	2810	2810	2810	0
286	20231018	135300	10569365	2810	2810	2810	2810	0
287	20231018	135200	10569365	2810	2810	2810	2810	0
288	20231018	135100	10569365	2810	2810	2810	2810	0
289	20231018	135000	10569365	2810	2810	2810	2810	0
290	20231018	134900	10569365	2810	2810	2810	2810	0
291	20231018	134800	10569365	2810	2810	2810	2810	0
292	20231018	134700	10569365	2810	2810	2810	2810	0
293	20231018	134600	10569365	2810	2810	2810	2810	0
294	20231018	134500	10569365	2810	2810	2810	2810	0
295	20231018	134400	10569365	2810	2810	2810	2810	0
296	20231018	134300	10569365	2810	2810	2810	2810	0
297	20231018	134200	10569365	2810	2810	2810	2810	0
298	20231018	134100	10569365	2810	2810	2810	2810	0
299	20231018	134000	10569365	2810	2810	2810	2810	1
300	20231018	133900	10566555	2805	2805	2805	2805	0
301	20231018	133800	10566555	2805	2805	2805	2805	67
302	20231018	133700	10378620	2805	2805	2805	2805	0
303	20231018	133600	10378620	2805	2805	2805	2805	0
304	20231018	133500	10378620	2805	2805	2805	2805	0
305	20231018	133400	10378620	2805	2805	2805	2805	0
306	20231018	133300	10378620	2805	2805	2805	2805	0
307	20231018	133200	10378620	2805	2805	2805	2805	0
308	20231018	133100	10378620	2805	2805	2805	2805	0
309	20231018	133000	10378620	2805	2805	2805	2805	0
310	20231018	132900	10378620	2805	2805	2805	2805	0
311	20231018	132800	10378620	2805	2805	2805	2805	0
312	20231018	132700	10378620	2805	2805	2805	2805	0
313	20231018	132600	10378620	2805	2805	2805	2805	0
314	20231018	132500	10378620	2805	2805	2805	2805	0
315	20231018	132400	10378620	2805	2805	2805	2805	0
316	20231018	132300	10378620	2805	2805	2805	2805	0
317	20231018	132200	10378620	2805	2805	2805	2805	0
318	20231018	132100	10378620	2805	2805	2805	2805	1
319	20231018	132000	10375815	2795	2795	2795	2795	0
320	20231018	131900	10375815	2795	2795	2795	2795	0
321	20231018	131800	10375815	2795	2795	2795	2795	0
322	20231018	131700	10375815	2795	2795	2795	2795	0
323	20231018	131600	10375815	2795	2795	2795	2795	0
324	20231018	131500	10375815	2795	2795	2795	2795	0
325	20231018	131400	10375815	2795	2795	2795	2795	0
326	20231018	131300	10375815	2795	2795	2795	2795	0
327	20231018	131200	10375815	2795	2800	2800	2795	361
328	20231018	131100	9366370	2805	2805	2805	2805	0
329	20231018	131000	9366370	2805	2805	2805	2805	0
330	20231018	130900	9366370	2805	2805	2805	2805	0
331	20231018	130800	9366370	2805	2805	2805	2805	0
332	20231018	130700	9366370	2805	2805	2805	2805	1
333	20231018	130600	9363565	2805	2805	2805	2805	0
334	20231018	130500	9363565	2805	2805	2805	2805	1
335	20231018	130400	9360760	2795	2800	2800	2795	50
336	20231018	130300	9221005	2805	2805	2805	2805	0
337	20231018	130200	9221005	2805	2805	2805	2805	0
338	20231018	130100	9221005	2805	2805	2805	2805	0
339	20231018	130000	9221005	2805	2805	2805	2805	0
340	20231018	125900	9221005	2805	2805	2805	2805	0
341	20231018	125800	9221005	2805	2805	2805	2805	0
342	20231018	125700	9221005	2805	2805	2805	2805	0
343	20231018	125600	9221005	2805	2805	2805	2805	0
344	20231018	125500	9221005	2805	2805	2805	2805	2
345	20231018	125400	9215395	2805	2805	2805	2805	0
346	20231018	125300	9215395	2805	2805	2805	2805	0
347	20231018	125200	9215395	2805	2805	2805	2805	1
348	20231018	125100	9212590	2800	2800	2800	2800	0
349	20231018	125000	9212590	2800	2800	2800	2800	0
350	20231018	124900	9212590	2800	2800	2800	2800	11
351	20231018	124800	9181790	2800	2800	2800	2800	1303
352	20231018	124700	5533390	2800	2800	2800	2800	0
353	20231018	124600	5533390	2800	2800	2800	2800	0
354	20231018	124500	5533390	2800	2800	2800	2800	0
355	20231018	124400	5533390	2800	2800	2800	2800	0
356	20231018	124300	5533390	2800	2800	2800	2800	16
357	20231018	124200	5488590	2800	2800	2800	2800	4
358	20231018	124100	5477390	2800	2800	2800	2800	6
359	20231018	124000	5460590	2800	2800	2800	2800	10
360	20231018	123900	5432590	2800	2800	2800	2800	1
361	20231018	123800	5429790	2800	2800	2800	2800	3
362	20231018	123700	5421390	2800	2800	2800	2800	2
363	20231018	123600	5415790	2800	2800	2800	2800	0
364	20231018	123500	5415790	2800	2800	2800	2800	0
365	20231018	123400	5415790	2800	2800	2800	2800	0
366	20231018	123300	5415790	2800	2800	2800	2800	0
367	20231018	123200	5415790	2800	2800	2800	2800	0
368	20231018	123100	5415790	2800	2800	2800	2800	0
369	20231018	123000	5415790	2800	2800	2800	2800	0
370	20231018	122900	5415790	2800	2800	2800	2800	0
371	20231018	122800	5415790	2800	2800	2800	2800	0
372	20231018	122700	5415790	2800	2800	2800	2800	0
373	20231018	122600	5415790	2800	2800	2800	2800	0
374	20231018	122500	5415790	2800	2800	2800	2800	0
375	20231018	122400	5415790	2800	2800	2800	2800	0
376	20231018	122300	5415790	2800	2800	2800	2800	0
377	20231018	122200	5415790	2800	2800	2800	2800	10
378	20231018	122100	5387790	2800	2800	2800	2800	100
379	20231018	122000	5107790	2800	2800	2800	2800	96
380	20231018	121900	4838990	2800	2800	2800	2800	202
381	20231018	121800	4273390	2800	2800	2800	2800	0
382	20231018	121700	4273390	2800	2800	2800	2800	0
383	20231018	121600	4273390	2800	2800	2800	2800	0
384	20231018	121500	4273390	2800	2800	2800	2800	1
385	20231018	121400	4270590	2800	2800	2800	2800	0
386	20231018	121300	4270590	2800	2800	2800	2800	0
387	20231018	121200	4270590	2800	2800	2800	2800	0
388	20231018	121100	4270590	2800	2800	2800	2800	0
389	20231018	121000	4270590	2800	2800	2800	2800	0
390	20231018	120900	4270590	2800	2800	2800	2800	0
391	20231018	120800	4270590	2800	2800	2800	2800	0
392	20231018	120700	4270590	2800	2800	2800	2800	0
393	20231018	120600	4270590	2800	2800	2800	2800	0
394	20231018	120500	4270590	2800	2800	2800	2800	2
395	20231018	120400	4264990	2795	2795	2795	2795	1
396	20231018	120300	4262195	2800	2800	2800	2800	0
397	20231018	120200	4262195	2800	2800	2800	2800	0
398	20231018	120100	4262195	2800	2800	2800	2800	0
399	20231018	120000	4262195	2800	2800	2800	2800	0
400	20231018	115900	4262195	2800	2800	2800	2800	0
401	20231018	115800	4262195	2800	2800	2800	2800	0
402	20231018	115700	4262195	2800	2800	2800	2800	2
403	20231018	115600	4256595	2800	2800	2800	2800	0
404	20231018	115500	4256595	2800	2800	2800	2800	0
405	20231018	115400	4256595	2800	2800	2800	2800	0
406	20231018	115300	4256595	2800	2800	2800	2800	0
407	20231018	115200	4256595	2800	2800	2800	2800	0
408	20231018	115100	4256595	2800	2800	2800	2800	0
409	20231018	115000	4256595	2800	2800	2800	2800	0
410	20231018	114900	4256595	2800	2800	2800	2800	0
411	20231018	114800	4256595	2800	2800	2800	2800	0
412	20231018	114700	4256595	2800	2800	2800	2800	0
413	20231018	114600	4256595	2800	2800	2800	2800	0
414	20231018	114500	4256595	2800	2800	2800	2800	0
415	20231018	114400	4256595	2800	2800	2800	2800	0
416	20231018	114300	4256595	2800	2800	2800	2800	0
417	20231018	114200	4256595	2800	2800	2800	2800	0
418	20231018	114100	4256595	2800	2800	2800	2800	0
419	20231018	114000	4256595	2800	2800	2800	2800	0
420	20231018	113900	4256595	2800	2800	2800	2800	0
421	20231018	113800	4256595	2800	2800	2800	2800	0
422	20231018	113700	4256595	2800	2800	2800	2800	0
423	20231018	113600	4256595	2800	2800	2800	2800	0
424	20231018	113500	4256595	2800	2800	2800	2800	0
425	20231018	113400	4256595	2800	2800	2800	2800	0
426	20231018	113300	4256595	2800	2800	2800	2800	0
427	20231018	113200	4256595	2800	2800	2800	2800	0
428	20231018	113100	4256595	2800	2800	2800	2800	0
429	20231018	113000	4256595	2800	2810	2810	2800	44
430	20231018	112900	4133285	2800	2810	2810	2800	200
431	20231018	112800	3572435	2820	2820	2820	2820	0
432	20231018	112700	3572435	2820	2820	2820	2820	0
433	20231018	112600	3572435	2820	2820	2820	2820	0
434	20231018	112500	3572435	2820	2820	2820	2820	0
435	20231018	112400	3572435	2820	2820	2820	2820	0
436	20231018	112300	3572435	2820	2820	2820	2820	0
437	20231018	112200	3572435	2820	2820	2820	2820	0
438	20231018	112100	3572435	2820	2820	2820	2820	0
439	20231018	112000	3572435	2820	2820	2820	2820	0
440	20231018	111900	3572435	2820	2820	2820	2820	0
441	20231018	111800	3572435	2820	2820	2820	2820	0
442	20231018	111700	3572435	2820	2820	2820	2820	0
443	20231018	111600	3572435	2820	2820	2820	2820	0
444	20231018	111500	3572435	2820	2820	2820	2820	0
445	20231018	111400	3572435	2820	2820	2820	2820	0
446	20231018	111300	3572435	2820	2820	2820	2820	0
447	20231018	111200	3572435	2820	2820	2820	2820	0
448	20231018	111100	3572435	2820	2820	2820	2820	0
449	20231018	111000	3572435	2820	2820	2820	2820	0
450	20231018	110900	3572435	2820	2820	2820	2820	0
451	20231018	110800	3572435	2820	2820	2820	2820	0
452	20231018	110700	3572435	2820	2820	2820	2820	0
453	20231018	110600	3572435	2820	2820	2820	2820	0
454	20231018	110500	3572435	2820	2820	2820	2820	0
455	20231018	110400	3572435	2820	2820	2820	2820	0
456	20231018	110300	3572435	2820	2820	2820	2820	0
457	20231018	110200	3572435	2820	2820	2820	2820	0
458	20231018	110100	3572435	2820	2820	2820	2820	0
459	20231018	110000	3572435	2820	2820	2820	2820	0
460	20231018	105900	3572435	2820	2820	2820	2820	0
461	20231018	105800	3572435	2820	2820	2820	2820	0
462	20231018	105700	3572435	2820	2820	2820	2820	0
463	20231018	105600	3572435	2820	2820	2820	2820	0
464	20231018	105500	3572435	2820	2820	2820	2820	0
465	20231018	105400	3572435	2820	2820	2820	2820	0
466	20231018	105300	3572435	2820	2820	2820	2820	0
467	20231018	105200	3572435	2820	2820	2820	2820	0
468	20231018	105100	3572435	2820	2820	2820	2820	0
469	20231018	105000	3572435	2820	2820	2820	2820	0
470	20231018	104900	3572435	2820	2820	2820	2820	0
471	20231018	104800	3572435	2820	2820	2820	2820	20
472	20231018	104700	3516035	2820	2820	2820	2820	0
473	20231018	104600	3516035	2820	2820	2820	2820	1
474	20231018	104500	3513215	2820	2820	2820	2820	0
475	20231018	104400	3513215	2820	2820	2820	2820	0
476	20231018	104300	3513215	2820	2820	2820	2820	0
477	20231018	104200	3513215	2820	2820	2820	2820	0
478	20231018	104100	3513215	2820	2820	2820	2820	0
479	20231018	104000	3513215	2820	2810	2820	2810	2
480	20231018	103900	3507585	2820	2820	2820	2820	0
481	20231018	103800	3507585	2820	2820	2820	2820	0
482	20231018	103700	3507585	2820	2820	2820	2820	1
483	20231018	103600	3504765	2805	2805	2805	2805	0
484	20231018	103500	3504765	2805	2805	2805	2805	0
485	20231018	103400	3504765	2805	2810	2810	2805	26
486	20231018	103300	3431715	2820	2820	2820	2820	0
487	20231018	103200	3431715	2820	2820	2820	2820	0
488	20231018	103100	3431715	2820	2820	2820	2820	0
489	20231018	103000	3431715	2820	2820	2820	2820	0
490	20231018	102900	3431715	2820	2820	2820	2820	1
491	20231018	102800	3428895	2815	2815	2815	2815	0
492	20231018	102700	3428895	2815	2815	2815	2815	0
493	20231018	102600	3428895	2815	2815	2815	2815	0
494	20231018	102500	3428895	2815	2815	2815	2815	0
495	20231018	102400	3428895	2815	2815	2815	2815	0
496	20231018	102300	3428895	2815	2815	2815	2815	1
497	20231018	102200	3426080	2820	2820	2820	2820	0
498	20231018	102100	3426080	2820	2820	2820	2820	0
499	20231018	102000	3426080	2820	2820	2820	2820	0
500	20231018	101900	3426080	2820	2820	2820	2820	0
501	20231018	101800	3426080	2820	2820	2820	2820	0
502	20231018	101700	3426080	2820	2820	2820	2820	0
503	20231018	101600	3426080	2820	2820	2820	2820	0
504	20231018	101500	3426080	2820	2820	2820	2820	0
505	20231018	101400	3426080	2820	2820	2820	2820	1
506	20231018	101300	3423260	2810	2810	2810	2810	0
507	20231018	101200	3423260	2810	2810	2810	2810	0
508	20231018	101100	3423260	2810	2810	2810	2810	399
509	20231018	101000	2302070	2815	2815	2815	2815	0
510	20231018	100900	2302070	2815	2815	2815	2815	0
511	20231018	100800	2302070	2815	2815	2815	2815	1
512	20231018	100700	2299255	2815	2815	2815	2815	0
513	20231018	100600	2299255	2815	2815	2815	2815	0
514	20231018	100500	2299255	2815	2815	2815	2815	0
515	20231018	100400	2299255	2815	2815	2815	2815	0
516	20231018	100300	2299255	2815	2815	2815	2815	0
517	20231018	100200	2299255	2815	2815	2815	2815	0
518	20231018	100100	2299255	2815	2815	2815	2815	0
519	20231018	100000	2299255	2815	2815	2815	2815	0
520	20231018	095900	2299255	2815	2815	2815	2815	0
521	20231018	095800	2299255	2815	2815	2815	2815	0
522	20231018	095700	2299255	2815	2815	2815	2815	0
523	20231018	095600	2299255	2815	2815	2815	2815	0
524	20231018	095500	2299255	2815	2815	2815	2815	99
525	20231018	095400	2020570	2815	2815	2815	2815	0
526	20231018	095300	2020570	2815	2815	2815	2815	108
527	20231018	095200	1716550	2820	2820	2820	2820	1
528	20231018	095100	1713730	2820	2820	2820	2820	0
529	20231018	095000	1713730	2820	2820	2820	2820	0
530	20231018	094900	1713730	2820	2820	2820	2820	0
531	20231018	094800	1713730	2820	2820	2820	2820	0
532	20231018	094700	1713730	2820	2820	2820	2820	0
533	20231018	094600	1713730	2820	2820	2820	2820	0
534	20231018	094500	1713730	2820	2820	2820	2820	0
535	20231018	094400	1713730	2820	2820	2820	2820	0
536	20231018	094300	1713730	2820	2820	2820	2820	0
537	20231018	094200	1713730	2820	2820	2820	2820	0
538	20231018	094100	1713730	2820	2820	2820	2820	0
539	20231018	094000	1713730	2820	2820	2820	2820	0
540	20231018	093900	1713730	2820	2820	2820	2820	0
541	20231018	093800	1713730	2820	2830	2830	2820	10
542	20231018	093700	1685440	2835	2835	2835	2835	0
543	20231018	093600	1685440	2835	2835	2835	2835	0
544	20231018	093500	1685440	2835	2835	2835	2835	0
545	20231018	093400	1685440	2835	2835	2835	2835	0
546	20231018	093300	1685440	2835	2835	2835	2835	0
547	20231018	093200	1685440	2835	2835	2835	2835	0
548	20231018	093100	1685440	2835	2835	2835	2835	8
549	20231018	093000	1662760	2835	2835	2835	2835	0
550	20231018	092900	1662760	2835	2835	2835	2835	0
551	20231018	092800	1662760	2835	2835	2835	2835	0
552	20231018	092700	1662760	2835	2835	2835	2835	0
553	20231018	092600	1662760	2835	2835	2835	2835	0
554	20231018	092500	1662760	2835	2835	2835	2835	0
555	20231018	092400	1662760	2835	2835	2835	2835	0
556	20231018	092300	1662760	2835	2835	2835	2835	0
557	20231018	092200	1662760	2835	2835	2835	2835	0
558	20231018	092100	1662760	2835	2835	2835	2835	0
559	20231018	092000	1662760	2835	2835	2835	2835	0
560	20231018	091900	1662760	2835	2835	2835	2835	100
561	20231018	091800	1379260	2830	2830	2830	2830	20
562	20231018	091700	1322660	2835	2835	2835	2835	28
563	20231018	091600	1243280	2835	2835	2835	2835	150
564	20231018	091500	818030	2835	2830	2835	2830	132
565	20231018	091400	444315	2835	2835	2835	2835	0
566	20231018	091300	444315	2835	2835	2835	2835	0
567	20231018	091200	444315	2835	2835	2835	2835	0
568	20231018	091100	444315	2835	2835	2835	2835	0
569	20231018	091000	444315	2835	2835	2835	2835	0
570	20231018	090900	444315	2835	2835	2835	2835	0
571	20231018	090800	444315	2835	2835	2835	2835	1
572	20231018	090700	441480	2830	2830	2830	2830	0
573	20231018	090600	441480	2830	2830	2830	2830	0
574	20231018	090500	441480	2830	2830	2830	2830	0
575	20231018	090400	441480	2830	2830	2830	2830	0
576	20231018	090300	441480	2830	2830	2830	2830	0
577	20231018	090200	441480	2830	2830	2830	2830	6
578	20231018	090100	424500	2830	2830	2830	2830	150
579	20231018	090000	0	2805	2805	2805	2805	0