KissMeData/003200/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	183800	64765550	8910	8910	8910	8910	36
3	20231012	183700	64765550	8910	8910	8910	8910	0
4	20231012	183600	64765550	8910	8910	8910	8910	0
5	20231012	183500	64765550	8910	8910	8910	8910	0
6	20231012	183400	64765550	8910	8910	8910	8910	0
7	20231012	183300	64765550	8910	8910	8910	8910	0
8	20231012	183200	64765550	8910	8910	8910	8910	0
9	20231012	183100	64765550	8910	8910	8910	8910	0
10	20231012	183000	64765550	8910	8910	8910	8910	0
11	20231012	182900	64765550	8910	8910	8910	8910	0
12	20231012	182800	64765550	8910	8910	8910	8910	0
13	20231012	182700	64765550	8910	8910	8910	8910	0
14	20231012	182600	64765550	8910	8910	8910	8910	0
15	20231012	182500	64765550	8910	8910	8910	8910	0
16	20231012	182400	64765550	8910	8910	8910	8910	0
17	20231012	182300	64765550	8910	8910	8910	8910	0
18	20231012	182200	64765550	8910	8910	8910	8910	0
19	20231012	182100	64765550	8910	8910	8910	8910	0
20	20231012	182000	64765550	8910	8910	8910	8910	0
21	20231012	181900	64765550	8910	8910	8910	8910	0
22	20231012	181800	64765550	8910	8910	8910	8910	0
23	20231012	181700	64765550	8910	8910	8910	8910	0
24	20231012	181600	64765550	8910	8910	8910	8910	0
25	20231012	181500	64765550	8910	8910	8910	8910	0
26	20231012	181400	64765550	8910	8910	8910	8910	0
27	20231012	181300	64765550	8910	8910	8910	8910	0
28	20231012	181200	64765550	8910	8910	8910	8910	0
29	20231012	181100	64765550	8910	8910	8910	8910	0
30	20231012	181000	64765550	8910	8910	8910	8910	0
31	20231012	180900	64765550	8910	8910	8910	8910	0
32	20231012	180800	64765550	8910	8910	8910	8910	36
33	20231012	180700	64765550	8910	8910	8910	8910	0
34	20231012	180600	64765550	8910	8910	8910	8910	0
35	20231012	180500	64765550	8910	8910	8910	8910	0
36	20231012	180400	64765550	8910	8910	8910	8910	0
37	20231012	180300	64765550	8910	8910	8910	8910	0
38	20231012	180200	64765550	8910	8910	8910	8910	0
39	20231012	180100	64765550	8910	8910	8910	8910	0
40	20231012	180000	64765550	8910	8910	8910	8910	0
41	20231012	175900	64765550	8910	8910	8910	8910	0
42	20231012	175800	64765550	8910	8910	8910	8910	0
43	20231012	175700	64765550	8910	8910	8910	8910	0
44	20231012	175600	64765550	8910	8910	8910	8910	0
45	20231012	175500	64765550	8910	8910	8910	8910	0
46	20231012	175400	64765550	8910	8910	8910	8910	0
47	20231012	175300	64765550	8910	8910	8910	8910	0
48	20231012	175200	64765550	8910	8910	8910	8910	0
49	20231012	175100	64765550	8910	8910	8910	8910	0
50	20231012	175000	64765550	8910	8910	8910	8910	0
51	20231012	174900	64765550	8910	8910	8910	8910	0
52	20231012	174800	64765550	8910	8910	8910	8910	0
53	20231012	174700	64765550	8910	8910	8910	8910	0
54	20231012	174600	64765550	8910	8910	8910	8910	0
55	20231012	174500	64765550	8910	8910	8910	8910	0
56	20231012	174400	64765550	8910	8910	8910	8910	0
57	20231012	174300	64765550	8910	8910	8910	8910	0
58	20231012	174200	64765550	8910	8910	8910	8910	0
59	20231012	174100	64765550	8910	8910	8910	8910	0
60	20231012	174000	64765550	8910	8910	8910	8910	0
61	20231012	173900	64765550	8910	8910	8910	8910	0
62	20231012	173800	64765550	8910	8910	8910	8910	36
63	20231012	173700	64765550	8910	8910	8910	8910	0
64	20231012	173600	64765550	8910	8910	8910	8910	0
65	20231012	173500	64765550	8910	8910	8910	8910	0
66	20231012	173400	64765550	8910	8910	8910	8910	0
67	20231012	173300	64765550	8910	8910	8910	8910	0
68	20231012	173200	64765550	8910	8910	8910	8910	0
69	20231012	173100	64765550	8910	8910	8910	8910	0
70	20231012	173000	64765550	8910	8910	8910	8910	0
71	20231012	172900	64765550	8910	8910	8910	8910	0
72	20231012	172800	64765550	8910	8910	8910	8910	0
73	20231012	172700	64765550	8910	8910	8910	8910	0
74	20231012	172600	64765550	8910	8910	8910	8910	0
75	20231012	172500	64765550	8910	8910	8910	8910	0
76	20231012	172400	64765550	8910	8910	8910	8910	0
77	20231012	172300	64765550	8910	8910	8910	8910	0
78	20231012	172200	64765550	8910	8910	8910	8910	0
79	20231012	172100	64765550	8910	8910	8910	8910	0
80	20231012	172000	64765550	8910	8910	8910	8910	0
81	20231012	171900	64765550	8910	8910	8910	8910	0
82	20231012	171800	64765550	8910	8910	8910	8910	0
83	20231012	171700	64765550	8910	8910	8910	8910	0
84	20231012	171600	64765550	8910	8910	8910	8910	0
85	20231012	171500	64765550	8910	8910	8910	8910	0
86	20231012	171400	64765550	8910	8910	8910	8910	0
87	20231012	171300	64765550	8910	8910	8910	8910	0
88	20231012	171200	64765550	8910	8910	8910	8910	0
89	20231012	171100	64765550	8910	8910	8910	8910	0
90	20231012	171000	64765550	8910	8910	8910	8910	0
91	20231012	170900	64765550	8910	8910	8910	8910	0
92	20231012	170800	64765550	8910	8910	8910	8910	36
93	20231012	170700	64765550	8910	8910	8910	8910	0
94	20231012	170600	64765550	8910	8910	8910	8910	0
95	20231012	170500	64765550	8910	8910	8910	8910	0
96	20231012	170400	64765550	8910	8910	8910	8910	0
97	20231012	170300	64765550	8910	8910	8910	8910	0
98	20231012	170200	64765550	8910	8910	8910	8910	0
99	20231012	170100	64765550	8910	8910	8910	8910	0
100	20231012	170000	64765550	8910	8910	8910	8910	0
101	20231012	165900	64765550	8910	8910	8910	8910	0
102	20231012	165800	64765550	8910	8910	8910	8910	0
103	20231012	165700	64765550	8910	8910	8910	8910	0
104	20231012	165600	64765550	8910	8910	8910	8910	0
105	20231012	165500	64765550	8910	8910	8910	8910	0
106	20231012	165400	64765550	8910	8910	8910	8910	0
107	20231012	165300	64765550	8910	8910	8910	8910	0
108	20231012	165200	64765550	8910	8910	8910	8910	0
109	20231012	165100	64765550	8910	8910	8910	8910	0
110	20231012	165000	64765550	8910	8910	8910	8910	0
111	20231012	164900	64765550	8910	8910	8910	8910	0
112	20231012	164800	64765550	8910	8910	8910	8910	0
113	20231012	164700	64765550	8910	8910	8910	8910	0
114	20231012	164600	64765550	8910	8910	8910	8910	0
115	20231012	164500	64765550	8910	8910	8910	8910	0
116	20231012	164400	64765550	8910	8910	8910	8910	0
117	20231012	164300	64765550	8910	8910	8910	8910	0
118	20231012	164200	64765550	8910	8910	8910	8910	0
119	20231012	164100	64765550	8910	8910	8910	8910	0
120	20231012	164000	64765550	8910	8910	8910	8910	0
121	20231012	163900	64765550	8910	8910	8910	8910	0
122	20231012	163800	64765550	8910	8910	8910	8910	36
123	20231012	163700	64765550	8910	8910	8910	8910	0
124	20231012	163600	64765550	8910	8910	8910	8910	0
125	20231012	163500	64765550	8910	8910	8910	8910	0
126	20231012	163400	64765550	8910	8910	8910	8910	0
127	20231012	163300	64765550	8910	8910	8910	8910	0
128	20231012	163200	64765550	8910	8910	8910	8910	0
129	20231012	163100	64765550	8910	8910	8910	8910	0
130	20231012	163000	64765550	8910	8910	8910	8910	0
131	20231012	162900	64765550	8910	8910	8910	8910	0
132	20231012	162800	64765550	8910	8910	8910	8910	0
133	20231012	162700	64765550	8910	8910	8910	8910	0
134	20231012	162600	64765550	8910	8910	8910	8910	0
135	20231012	162500	64765550	8910	8910	8910	8910	0
136	20231012	162400	64765550	8910	8910	8910	8910	0
137	20231012	162300	64765550	8910	8910	8910	8910	0
138	20231012	162200	64765550	8910	8910	8910	8910	0
139	20231012	162100	64765550	8910	8910	8910	8910	0
140	20231012	162000	64765550	8910	8910	8910	8910	0
141	20231012	161900	64765550	8910	8910	8910	8910	0
142	20231012	161800	64765550	8910	8910	8910	8910	0
143	20231012	161700	64765550	8910	8910	8910	8910	0
144	20231012	161600	64765550	8910	8910	8910	8910	0
145	20231012	161500	64765550	8910	8910	8910	8910	0
146	20231012	161400	64765550	8910	8910	8910	8910	0
147	20231012	161300	64765550	8910	8910	8910	8910	0
148	20231012	161200	64765550	8910	8910	8910	8910	0
149	20231012	161100	64765550	8910	8910	8910	8910	0
150	20231012	161000	64765550	8910	8910	8910	8910	0
151	20231012	160900	64765550	8910	8910	8910	8910	0
152	20231012	160800	64765550	8910	8910	8910	8910	36
153	20231012	160700	64765550	8910	8910	8910	8910	0
154	20231012	160600	64765550	8910	8910	8910	8910	0
155	20231012	160500	64765550	8910	8910	8910	8910	0
156	20231012	160400	64765550	8910	8910	8910	8910	0
157	20231012	160300	64765550	8910	8910	8910	8910	0
158	20231012	160200	64765550	8910	8910	8910	8910	0
159	20231012	160100	64765550	8910	8910	8910	8910	0
160	20231012	160000	64765550	8910	8910	8910	8910	0
161	20231012	155900	64765550	8910	8910	8910	8910	0
162	20231012	155800	64765550	8910	8910	8910	8910	0
163	20231012	155700	64765550	8910	8910	8910	8910	0
164	20231012	155600	64765550	8910	8910	8910	8910	0
165	20231012	155500	64765550	8910	8910	8910	8910	0
166	20231012	155400	64765550	8910	8910	8910	8910	0
167	20231012	155300	64765550	8910	8910	8910	8910	0
168	20231012	155200	64765550	8910	8910	8910	8910	0
169	20231012	155100	64765550	8910	8910	8910	8910	0
170	20231012	155000	64765550	8910	8910	8910	8910	0
171	20231012	154900	64765550	8910	8910	8910	8910	0
172	20231012	154800	64765550	8910	8910	8910	8910	0
173	20231012	154700	64765550	8910	8910	8910	8910	0
174	20231012	154600	64765550	8910	8910	8910	8910	0
175	20231012	154500	64765550	8910	8910	8910	8910	0
176	20231012	154400	64765550	8910	8910	8910	8910	0
177	20231012	154300	64765550	8910	8910	8910	8910	0
178	20231012	154200	64765550	8910	8910	8910	8910	0
179	20231012	154100	64765550	8910	8910	8910	8910	0
180	20231012	154000	64765550	8910	8910	8910	8910	0
181	20231012	153900	64765550	8910	8910	8910	8910	0
182	20231012	153800	64765550	8910	8910	8910	8910	36
183	20231012	153700	64765550	8910	8910	8910	8910	0
184	20231012	153600	64765550	8910	8910	8910	8910	0
185	20231012	153500	64765550	8910	8910	8910	8910	0
186	20231012	153400	64765550	8910	8910	8910	8910	0
187	20231012	153300	64765550	8910	8910	8910	8910	0
188	20231012	153200	64765550	8910	8910	8910	8910	0
189	20231012	153100	64765550	8910	8910	8910	8910	0
190	20231012	153000	64765550	8910	8910	8910	8910	36
191	20231012	152900	64444790	8910	8910	8910	8910	0
192	20231012	152800	64444790	8910	8910	8910	8910	0
193	20231012	152700	64444790	8910	8910	8910	8910	0
194	20231012	152600	64444790	8910	8910	8910	8910	0
195	20231012	152500	64444790	8910	8910	8910	8910	0
196	20231012	152400	64444790	8910	8910	8910	8910	0
197	20231012	152300	64444790	8910	8910	8910	8910	0
198	20231012	152200	64444790	8910	8910	8910	8910	0
199	20231012	152100	64444790	8910	8910	8910	8910	0
200	20231012	152000	64444790	8910	8910	8910	8910	0
201	20231012	151900	64444790	8910	8910	8910	8910	0
202	20231012	151800	64444790	8910	8900	8910	8900	416
203	20231012	151700	60742370	8880	8880	8880	8880	0
204	20231012	151600	60742370	8880	8880	8880	8880	0
205	20231012	151500	60742370	8880	8880	8880	8880	0
206	20231012	151400	60742370	8880	8880	8880	8880	0
207	20231012	151300	60742370	8880	8880	8880	8880	3
208	20231012	151200	60715730	8880	8880	8880	8880	0
209	20231012	151100	60715730	8880	8880	8880	8880	0
210	20231012	151000	60715730	8880	8880	8880	8880	1
211	20231012	150900	60706850	8870	8890	8890	8870	101
212	20231012	150800	59810460	8890	8890	8890	8890	0
213	20231012	150700	59810460	8890	8890	8890	8890	0
214	20231012	150600	59810460	8890	8890	8890	8890	0
215	20231012	150500	59810460	8890	8890	8890	8890	0
216	20231012	150400	59810460	8890	8890	8890	8890	0
217	20231012	150300	59810460	8890	8890	8890	8890	0
218	20231012	150200	59810460	8890	8890	8890	8890	0
219	20231012	150100	59810460	8890	8890	8890	8890	0
220	20231012	150000	59810460	8890	8890	8890	8890	0
221	20231012	145900	59810460	8890	8890	8890	8890	0
222	20231012	145800	59810460	8890	8890	8890	8890	0
223	20231012	145700	59810460	8890	8890	8890	8890	25
224	20231012	145600	59588210	8900	8900	8900	8900	0
225	20231012	145500	59588210	8900	8900	8900	8900	0
226	20231012	145400	59588210	8900	8900	8900	8900	0
227	20231012	145300	59588210	8900	8900	8900	8900	0
228	20231012	145200	59588210	8900	8900	8900	8900	0
229	20231012	145100	59588210	8900	8900	8900	8900	0
230	20231012	145000	59588210	8900	8900	8900	8900	0
231	20231012	144900	59588210	8900	8900	8900	8900	0
232	20231012	144800	59588210	8900	8900	8900	8900	0
233	20231012	144700	59588210	8900	8900	8900	8900	0
234	20231012	144600	59588210	8900	8900	8900	8900	0
235	20231012	144500	59588210	8900	8900	8900	8900	0
236	20231012	144400	59588210	8900	8900	8900	8900	0
237	20231012	144300	59588210	8900	8900	8900	8900	0
238	20231012	144200	59588210	8900	8900	8900	8900	0
239	20231012	144100	59588210	8900	8900	8900	8900	0
240	20231012	144000	59588210	8900	8900	8900	8900	0
241	20231012	143900	59588210	8900	8900	8900	8900	0
242	20231012	143800	59588210	8900	8900	8900	8900	0
243	20231012	143700	59588210	8900	8900	8900	8900	0
244	20231012	143600	59588210	8900	8900	8900	8900	0
245	20231012	143500	59588210	8900	8900	8900	8900	0
246	20231012	143400	59588210	8900	8900	8900	8900	0
247	20231012	143300	59588210	8900	8900	8900	8900	0
248	20231012	143200	59588210	8900	8900	8900	8900	0
249	20231012	143100	59588210	8900	8900	8900	8900	0
250	20231012	143000	59588210	8900	8900	8900	8900	1
251	20231012	142900	59579310	8900	8900	8900	8900	0
252	20231012	142800	59579310	8900	8900	8900	8900	0
253	20231012	142700	59579310	8900	8900	8900	8900	0
254	20231012	142600	59579310	8900	8900	8900	8900	0
255	20231012	142500	59579310	8900	8900	8900	8900	0
256	20231012	142400	59579310	8900	8900	8900	8900	0
257	20231012	142300	59579310	8900	8900	8900	8900	1
258	20231012	142200	59570410	8880	8880	8880	8880	0
259	20231012	142100	59570410	8880	8880	8880	8880	0
260	20231012	142000	59570410	8880	8880	8880	8880	0
261	20231012	141900	59570410	8880	8880	8880	8880	0
262	20231012	141800	59570410	8880	8880	8880	8880	0
263	20231012	141700	59570410	8880	8880	8880	8880	0
264	20231012	141600	59570410	8880	8880	8880	8880	0
265	20231012	141500	59570410	8880	8880	8880	8880	0
266	20231012	141400	59570410	8880	8880	8880	8880	0
267	20231012	141300	59570410	8880	8880	8880	8880	0
268	20231012	141200	59570410	8880	8880	8880	8880	0
269	20231012	141100	59570410	8880	8880	8880	8880	0
270	20231012	141000	59570410	8880	8880	8880	8880	0
271	20231012	140900	59570410	8880	8880	8880	8880	0
272	20231012	140800	59570410	8880	8880	8880	8880	0
273	20231012	140700	59570410	8880	8880	8880	8880	0
274	20231012	140600	59570410	8880	8880	8880	8880	0
275	20231012	140500	59570410	8880	8880	8880	8880	0
276	20231012	140400	59570410	8880	8880	8880	8880	0
277	20231012	140300	59570410	8880	8880	8880	8880	0
278	20231012	140200	59570410	8880	8880	8880	8880	0
279	20231012	140100	59570410	8880	8880	8880	8880	0
280	20231012	140000	59570410	8880	8880	8880	8880	0
281	20231012	135900	59570410	8880	8880	8880	8880	0
282	20231012	135800	59570410	8880	8880	8880	8880	0
283	20231012	135700	59570410	8880	8880	8880	8880	0
284	20231012	135600	59570410	8880	8880	8880	8880	0
285	20231012	135500	59570410	8880	8880	8880	8880	0
286	20231012	135400	59570410	8880	8880	8880	8880	0
287	20231012	135300	59570410	8880	8880	8880	8880	0
288	20231012	135200	59570410	8880	8880	8880	8880	0
289	20231012	135100	59570410	8880	8880	8880	8880	0
290	20231012	135000	59570410	8880	8880	8880	8880	0
291	20231012	134900	59570410	8880	8880	8880	8880	0
292	20231012	134800	59570410	8880	8880	8880	8880	1
293	20231012	134700	59561530	8900	8900	8900	8900	1
294	20231012	134600	59552630	8890	8890	8890	8890	2
295	20231012	134500	59534850	8890	8890	8890	8890	1
296	20231012	134400	59525960	8860	8860	8860	8860	0
297	20231012	134300	59525960	8860	8860	8860	8860	0
298	20231012	134200	59525960	8860	8860	8860	8860	0
299	20231012	134100	59525960	8860	8860	8860	8860	366
300	20231012	134000	56283200	8860	8860	8860	8860	696
301	20231012	133900	50116640	8860	8860	8860	8860	59
302	20231012	133800	49593900	8840	8840	8840	8840	0
303	20231012	133700	49593900	8840	8840	8840	8840	0
304	20231012	133600	49593900	8840	8840	8840	8840	0
305	20231012	133500	49593900	8840	8840	8840	8840	0
306	20231012	133400	49593900	8840	8840	8840	8840	0
307	20231012	133300	49593900	8840	8840	8840	8840	0
308	20231012	133200	49593900	8840	8840	8840	8840	0
309	20231012	133100	49593900	8840	8840	8840	8840	0
310	20231012	133000	49593900	8840	8840	8840	8840	0
311	20231012	132900	49593900	8840	8840	8840	8840	0
312	20231012	132800	49593900	8840	8840	8840	8840	0
313	20231012	132700	49593900	8840	8840	8840	8840	0
314	20231012	132600	49593900	8840	8840	8840	8840	0
315	20231012	132500	49593900	8840	8840	8840	8840	1205
316	20231012	132400	38941700	8840	8840	8840	8840	51
317	20231012	132300	38490860	8840	8840	8840	8840	0
318	20231012	132200	38490860	8840	8840	8840	8840	0
319	20231012	132100	38490860	8840	8840	8840	8840	0
320	20231012	132000	38490860	8840	8840	8840	8840	1
321	20231012	131900	38482020	8840	8870	8870	8840	1268
322	20231012	131800	27265930	8880	8880	8880	8880	0
323	20231012	131700	27265930	8880	8880	8880	8880	0
324	20231012	131600	27265930	8880	8880	8880	8880	50
325	20231012	131500	26821930	8880	8880	8880	8880	0
326	20231012	131400	26821930	8880	8880	8880	8880	0
327	20231012	131300	26821930	8880	8880	8880	8880	0
328	20231012	131200	26821930	8880	8880	8880	8880	0
329	20231012	131100	26821930	8880	8880	8880	8880	0
330	20231012	131000	26821930	8880	8880	8880	8880	0
331	20231012	130900	26821930	8880	8880	8880	8880	0
332	20231012	130800	26821930	8880	8880	8880	8880	0
333	20231012	130700	26821930	8880	8880	8880	8880	0
334	20231012	130600	26821930	8880	8880	8880	8880	0
335	20231012	130500	26821930	8880	8880	8880	8880	0
336	20231012	130400	26821930	8880	8880	8880	8880	0
337	20231012	130300	26821930	8880	8880	8880	8880	0
338	20231012	130200	26821930	8880	8880	8880	8880	0
339	20231012	130100	26821930	8880	8880	8880	8880	0
340	20231012	130000	26821930	8880	8880	8880	8880	0
341	20231012	125900	26821930	8880	8880	8880	8880	0
342	20231012	125800	26821930	8880	8880	8880	8880	0
343	20231012	125700	26821930	8880	8880	8880	8880	0
344	20231012	125600	26821930	8880	8880	8880	8880	0
345	20231012	125500	26821930	8880	8880	8880	8880	0
346	20231012	125400	26821930	8880	8880	8880	8880	0
347	20231012	125300	26821930	8880	8880	8880	8880	18
348	20231012	125200	26662090	8880	8880	8880	8880	0
349	20231012	125100	26662090	8880	8880	8880	8880	0
350	20231012	125000	26662090	8880	8880	8880	8880	0
351	20231012	124900	26662090	8880	8880	8880	8880	0
352	20231012	124800	26662090	8880	8880	8880	8880	0
353	20231012	124700	26662090	8880	8880	8880	8880	0
354	20231012	124600	26662090	8880	8880	8880	8880	0
355	20231012	124500	26662090	8880	8880	8880	8880	0
356	20231012	124400	26662090	8880	8880	8880	8880	0
357	20231012	124300	26662090	8880	8880	8880	8880	0
358	20231012	124200	26662090	8880	8880	8880	8880	0
359	20231012	124100	26662090	8880	8880	8880	8880	0
360	20231012	124000	26662090	8880	8870	8880	8870	38
361	20231012	123900	26324850	8860	8860	8860	8860	0
362	20231012	123800	26324850	8860	8860	8860	8860	0
363	20231012	123700	26324850	8860	8890	8890	8860	1985
364	20231012	123600	8718650	8900	8900	8900	8900	0
365	20231012	123500	8718650	8900	8900	8900	8900	0
366	20231012	123400	8718650	8900	8900	8900	8900	0
367	20231012	123300	8718650	8900	8900	8900	8900	43
368	20231012	123200	8335950	8900	8900	8900	8900	0
369	20231012	123100	8335950	8900	8900	8900	8900	89
370	20231012	123000	7543850	8900	8900	8900	8900	17
371	20231012	122900	7392550	8900	8900	8900	8900	0
372	20231012	122800	7392550	8900	8900	8900	8900	0
373	20231012	122700	7392550	8900	8900	8900	8900	0
374	20231012	122600	7392550	8900	8900	8900	8900	0
375	20231012	122500	7392550	8900	8900	8900	8900	0
376	20231012	122400	7392550	8900	8900	8900	8900	8
377	20231012	122300	7321350	8900	8900	8900	8900	0
378	20231012	122200	7321350	8900	8900	8900	8900	0
379	20231012	122100	7321350	8900	8900	8900	8900	0
380	20231012	122000	7321350	8900	8900	8900	8900	0
381	20231012	121900	7321350	8900	8900	8900	8900	0
382	20231012	121800	7321350	8900	8900	8900	8900	0
383	20231012	121700	7321350	8900	8900	8900	8900	0
384	20231012	121600	7321350	8900	8900	8900	8900	36
385	20231012	121500	7000950	8900	8900	8900	8900	5
386	20231012	121400	6956450	8900	8900	8900	8900	0
387	20231012	121300	6956450	8900	8900	8900	8900	0
388	20231012	121200	6956450	8900	8900	8900	8900	0
389	20231012	121100	6956450	8900	8900	8900	8900	1
390	20231012	121000	6947550	8900	8900	8900	8900	0
391	20231012	120900	6947550	8900	8900	8900	8900	0
392	20231012	120800	6947550	8900	8900	8900	8900	0
393	20231012	120700	6947550	8900	8900	8900	8900	0
394	20231012	120600	6947550	8900	8900	8900	8900	0
395	20231012	120500	6947550	8900	8900	8900	8900	0
396	20231012	120400	6947550	8900	8900	8900	8900	0
397	20231012	120300	6947550	8900	8900	8900	8900	0
398	20231012	120200	6947550	8900	8900	8900	8900	0
399	20231012	120100	6947550	8900	8900	8900	8900	0
400	20231012	120000	6947550	8900	8900	8900	8900	1
401	20231012	115900	6938650	8900	8900	8900	8900	0
402	20231012	115800	6938650	8900	8900	8900	8900	0
403	20231012	115700	6938650	8900	8900	8900	8900	0
404	20231012	115600	6938650	8900	8900	8900	8900	0
405	20231012	115500	6938650	8900	8900	8900	8900	0
406	20231012	115400	6938650	8900	8900	8900	8900	0
407	20231012	115300	6938650	8900	8900	8900	8900	0
408	20231012	115200	6938650	8900	8900	8900	8900	0
409	20231012	115100	6938650	8900	8900	8900	8900	0
410	20231012	115000	6938650	8900	8900	8900	8900	0
411	20231012	114900	6938650	8900	8900	8900	8900	0
412	20231012	114800	6938650	8900	8900	8900	8900	0
413	20231012	114700	6938650	8900	8900	8900	8900	0
414	20231012	114600	6938650	8900	8900	8900	8900	1
415	20231012	114500	6929750	8900	8900	8900	8900	0
416	20231012	114400	6929750	8900	8900	8900	8900	0
417	20231012	114300	6929750	8900	8900	8900	8900	0
418	20231012	114200	6929750	8900	8900	8900	8900	18
419	20231012	114100	6769550	8900	8900	8900	8900	18
420	20231012	114000	6609350	8890	8890	8890	8890	0
421	20231012	113900	6609350	8890	8890	8890	8890	20
422	20231012	113800	6431550	8900	8900	8900	8900	0
423	20231012	113700	6431550	8900	8900	8900	8900	0
424	20231012	113600	6431550	8900	8900	8900	8900	0
425	20231012	113500	6431550	8900	8900	8900	8900	0
426	20231012	113400	6431550	8900	8900	8900	8900	0
427	20231012	113300	6431550	8900	8900	8900	8900	0
428	20231012	113200	6431550	8900	8900	8900	8900	0
429	20231012	113100	6431550	8900	8900	8900	8900	0
430	20231012	113000	6431550	8900	8900	8900	8900	0
431	20231012	112900	6431550	8900	8900	8900	8900	0
432	20231012	112800	6431550	8900	8900	8900	8900	0
433	20231012	112700	6431550	8900	8900	8900	8900	0
434	20231012	112600	6431550	8900	8900	8900	8900	3
435	20231012	112500	6404850	8900	8900	8900	8900	0
436	20231012	112400	6404850	8900	8900	8900	8900	0
437	20231012	112300	6404850	8900	8900	8900	8900	0
438	20231012	112200	6404850	8900	8900	8900	8900	0
439	20231012	112100	6404850	8900	8900	8900	8900	0
440	20231012	112000	6404850	8900	8900	8900	8900	0
441	20231012	111900	6404850	8900	8900	8900	8900	8
442	20231012	111800	6333650	8900	8900	8900	8900	0
443	20231012	111700	6333650	8900	8900	8900	8900	0
444	20231012	111600	6333650	8900	8900	8900	8900	34
445	20231012	111500	6031050	8900	8900	8900	8900	0
446	20231012	111400	6031050	8900	8900	8900	8900	0
447	20231012	111300	6031050	8900	8900	8900	8900	0
448	20231012	111200	6031050	8900	8900	8900	8900	14
449	20231012	111100	5906450	8900	8900	8900	8900	30
450	20231012	111000	5639450	8900	8900	8900	8900	8
451	20231012	110900	5568250	8890	8890	8890	8890	0
452	20231012	110800	5568250	8890	8890	8890	8890	0
453	20231012	110700	5568250	8890	8890	8890	8890	0
454	20231012	110600	5568250	8890	8890	8890	8890	0
455	20231012	110500	5568250	8890	8890	8890	8890	0
456	20231012	110400	5568250	8890	8890	8890	8890	0
457	20231012	110300	5568250	8890	8890	8890	8890	0
458	20231012	110200	5568250	8890	8890	8890	8890	0
459	20231012	110100	5568250	8890	8890	8890	8890	0
460	20231012	110000	5568250	8890	8890	8890	8890	0
461	20231012	105900	5568250	8890	8890	8890	8890	0
462	20231012	105800	5568250	8890	8890	8890	8890	15
463	20231012	105700	5434900	8890	8880	8890	8880	150
464	20231012	105600	4102400	8890	8890	8890	8890	18
465	20231012	105500	3942380	8880	8880	8880	8880	0
466	20231012	105400	3942380	8880	8880	8880	8880	0
467	20231012	105300	3942380	8880	8880	8880	8880	0
468	20231012	105200	3942380	8880	8880	8880	8880	0
469	20231012	105100	3942380	8880	8880	8880	8880	0
470	20231012	105000	3942380	8880	8880	8880	8880	0
471	20231012	104900	3942380	8880	8880	8880	8880	0
472	20231012	104800	3942380	8880	8880	8880	8880	0
473	20231012	104700	3942380	8880	8880	8880	8880	0
474	20231012	104600	3942380	8880	8880	8880	8880	0
475	20231012	104500	3942380	8880	8880	8880	8880	17
476	20231012	104400	3791420	8880	8880	8880	8880	13
477	20231012	104300	3675980	8880	8880	8880	8880	0
478	20231012	104200	3675980	8880	8880	8880	8880	0
479	20231012	104100	3675980	8880	8880	8880	8880	0
480	20231012	104000	3675980	8880	8880	8880	8880	0
481	20231012	103900	3675980	8880	8880	8880	8880	20
482	20231012	103800	3498380	8890	8890	8890	8890	0
483	20231012	103700	3498380	8890	8880	8890	8880	33
484	20231012	103600	3205160	8870	8870	8870	8870	0
485	20231012	103500	3205160	8870	8870	8870	8870	0
486	20231012	103400	3205160	8870	8870	8870	8870	0
487	20231012	103300	3205160	8870	8870	8870	8870	0
488	20231012	103200	3205160	8870	8870	8870	8870	0
489	20231012	103100	3205160	8870	8870	8870	8870	0
490	20231012	103000	3205160	8870	8870	8870	8870	0
491	20231012	102900	3205160	8870	8870	8870	8870	0
492	20231012	102800	3205160	8870	8870	8870	8870	12
493	20231012	102700	3098720	8870	8870	8870	8870	0
494	20231012	102600	3098720	8870	8870	8870	8870	0
495	20231012	102500	3098720	8870	8870	8870	8870	0
496	20231012	102400	3098720	8870	8870	8870	8870	0
497	20231012	102300	3098720	8870	8870	8870	8870	0
498	20231012	102200	3098720	8870	8870	8870	8870	0
499	20231012	102100	3098720	8870	8870	8870	8870	0
500	20231012	102000	3098720	8870	8870	8870	8870	1
501	20231012	101900	3089850	8850	8850	8850	8850	0
502	20231012	101800	3089850	8850	8850	8850	8850	0
503	20231012	101700	3089850	8850	8850	8850	8850	0
504	20231012	101600	3089850	8850	8850	8850	8850	0
505	20231012	101500	3089850	8850	8850	8850	8850	0
506	20231012	101400	3089850	8850	8850	8850	8850	0
507	20231012	101300	3089850	8850	8850	8850	8850	26
508	20231012	101200	2859750	8860	8860	8860	8860	2
509	20231012	101100	2842030	8860	8870	8870	8860	122
510	20231012	101000	1760770	8880	8880	8880	8880	0
511	20231012	100900	1760770	8880	8880	8880	8880	0
512	20231012	100800	1760770	8880	8880	8880	8880	0
513	20231012	100700	1760770	8880	8880	8880	8880	0
514	20231012	100600	1760770	8880	8880	8880	8880	0
515	20231012	100500	1760770	8880	8880	8880	8880	0
516	20231012	100400	1760770	8880	8880	8880	8880	0
517	20231012	100300	1760770	8880	8880	8880	8880	0
518	20231012	100200	1760770	8880	8880	8880	8880	0
519	20231012	100100	1760770	8880	8880	8880	8880	0
520	20231012	100000	1760770	8880	8880	8880	8880	0
521	20231012	095900	1760770	8880	8880	8880	8880	0
522	20231012	095800	1760770	8880	8880	8880	8880	0
523	20231012	095700	1760770	8880	8880	8880	8880	0
524	20231012	095600	1760770	8880	8880	8880	8880	0
525	20231012	095500	1760770	8880	8880	8880	8880	0
526	20231012	095400	1760770	8880	8880	8880	8880	0
527	20231012	095300	1760770	8880	8880	8880	8880	0
528	20231012	095200	1760770	8880	8870	8880	8870	29
529	20231012	095100	1503360	8860	8860	8860	8860	0
530	20231012	095000	1503360	8860	8860	8860	8860	0
531	20231012	094900	1503360	8860	8860	8860	8860	0
532	20231012	094800	1503360	8860	8860	8860	8860	0
533	20231012	094700	1503360	8860	8860	8860	8860	0
534	20231012	094600	1503360	8860	8860	8860	8860	0
535	20231012	094500	1503360	8860	8860	8860	8860	0
536	20231012	094400	1503360	8860	8860	8860	8860	10
537	20231012	094300	1414760	8860	8860	8860	8860	0
538	20231012	094200	1414760	8860	8860	8860	8860	1
539	20231012	094100	1405900	8870	8870	8870	8870	0
540	20231012	094000	1405900	8870	8870	8870	8870	9
541	20231012	093900	1326070	8880	8880	8880	8880	0
542	20231012	093800	1326070	8880	8880	8880	8880	0
543	20231012	093700	1326070	8880	8880	8880	8880	0
544	20231012	093600	1326070	8880	8880	8880	8880	18
545	20231012	093500	1166230	8860	8860	8860	8860	0
546	20231012	093400	1166230	8860	8860	8860	8860	0
547	20231012	093300	1166230	8860	8860	8860	8860	0
548	20231012	093200	1166230	8860	8860	8860	8860	0
549	20231012	093100	1166230	8860	8860	8860	8860	0
550	20231012	093000	1166230	8860	8900	8900	8860	51
551	20231012	092900	713450	8900	8900	8900	8900	0
552	20231012	092800	713450	8900	8900	8900	8900	0
553	20231012	092700	713450	8900	8900	8900	8900	0
554	20231012	092600	713450	8900	8900	8900	8900	0
555	20231012	092500	713450	8900	8900	8900	8900	39
556	20231012	092400	366350	8900	8900	8900	8900	11
557	20231012	092300	268450	8910	8910	8910	8910	1
558	20231012	092200	259540	8940	8940	8940	8940	0
559	20231012	092100	259540	8940	8940	8940	8940	0
560	20231012	092000	259540	8940	8940	8940	8940	1
561	20231012	091900	250600	8950	8950	8950	8950	0
562	20231012	091800	250600	8950	8950	8950	8950	0
563	20231012	091700	250600	8950	8950	8950	8950	0
564	20231012	091600	250600	8950	8950	8950	8950	0
565	20231012	091500	250600	8950	8950	8950	8950	0
566	20231012	091400	250600	8950	8950	8950	8950	0
567	20231012	091300	250600	8950	8950	8950	8950	0
568	20231012	091200	250600	8950	8950	8950	8950	0
569	20231012	091100	250600	8950	8950	8950	8950	0
570	20231012	091000	250600	8950	8950	8950	8950	0
571	20231012	090900	250600	8950	8950	8950	8950	0
572	20231012	090800	250600	8950	8950	8950	8950	0
573	20231012	090700	250600	8950	8950	8950	8950	0
574	20231012	090600	250600	8950	8950	8950	8950	0
575	20231012	090500	250600	8950	8950	8950	8950	0
576	20231012	090400	250600	8950	8950	8950	8950	0
577	20231012	090300	250600	8950	8950	8950	8950	0
578	20231012	090200	250600	8950	8950	8950	8950	0
579	20231012	090100	250600	8950	8950	8950	8950	0
580	20231012	090000	250600	8950	8950	8950	8950	28