KissMeData/003200/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	183700	55744090	8590	8590	8590	8590	1161
3	20231019	183600	55744090	8590	8590	8590	8590	0
4	20231019	183500	55744090	8590	8590	8590	8590	0
5	20231019	183400	55744090	8590	8590	8590	8590	0
6	20231019	183300	55744090	8590	8590	8590	8590	0
7	20231019	183200	55744090	8590	8590	8590	8590	0
8	20231019	183100	55744090	8590	8590	8590	8590	0
9	20231019	183000	55744090	8590	8590	8590	8590	0
10	20231019	182900	55744090	8590	8590	8590	8590	0
11	20231019	182800	55744090	8590	8590	8590	8590	0
12	20231019	182700	55744090	8590	8590	8590	8590	0
13	20231019	182600	55744090	8590	8590	8590	8590	0
14	20231019	182500	55744090	8590	8590	8590	8590	0
15	20231019	182400	55744090	8590	8590	8590	8590	0
16	20231019	182300	55744090	8590	8590	8590	8590	0
17	20231019	182200	55744090	8590	8590	8590	8590	0
18	20231019	182100	55744090	8590	8590	8590	8590	0
19	20231019	182000	55744090	8590	8590	8590	8590	0
20	20231019	181900	55744090	8590	8590	8590	8590	0
21	20231019	181800	55744090	8590	8590	8590	8590	0
22	20231019	181700	55744090	8590	8590	8590	8590	0
23	20231019	181600	55744090	8590	8590	8590	8590	0
24	20231019	181500	55744090	8590	8590	8590	8590	0
25	20231019	181400	55744090	8590	8590	8590	8590	0
26	20231019	181300	55744090	8590	8590	8590	8590	0
27	20231019	181200	55744090	8590	8590	8590	8590	0
28	20231019	181100	55744090	8590	8590	8590	8590	0
29	20231019	181000	55744090	8590	8590	8590	8590	0
30	20231019	180900	55744090	8590	8590	8590	8590	0
31	20231019	180800	55744090	8590	8590	8590	8590	0
32	20231019	180700	55744090	8590	8590	8590	8590	1161
33	20231019	180600	55744090	8590	8590	8590	8590	0
34	20231019	180500	55744090	8590	8590	8590	8590	0
35	20231019	180400	55744090	8590	8590	8590	8590	0
36	20231019	180300	55744090	8590	8590	8590	8590	0
37	20231019	180200	55744090	8590	8590	8590	8590	0
38	20231019	180100	55744090	8590	8590	8590	8590	0
39	20231019	180000	55744090	8590	8590	8590	8590	0
40	20231019	175900	55744090	8590	8590	8590	8590	0
41	20231019	175800	55744090	8590	8590	8590	8590	0
42	20231019	175700	55744090	8590	8590	8590	8590	0
43	20231019	175600	55744090	8590	8590	8590	8590	0
44	20231019	175500	55744090	8590	8590	8590	8590	0
45	20231019	175400	55744090	8590	8590	8590	8590	0
46	20231019	175300	55744090	8590	8590	8590	8590	0
47	20231019	175200	55744090	8590	8590	8590	8590	0
48	20231019	175100	55744090	8590	8590	8590	8590	0
49	20231019	175000	55744090	8590	8590	8590	8590	0
50	20231019	174900	55744090	8590	8590	8590	8590	0
51	20231019	174800	55744090	8590	8590	8590	8590	0
52	20231019	174700	55744090	8590	8590	8590	8590	0
53	20231019	174600	55744090	8590	8590	8590	8590	0
54	20231019	174500	55744090	8590	8590	8590	8590	0
55	20231019	174400	55744090	8590	8590	8590	8590	0
56	20231019	174300	55744090	8590	8590	8590	8590	0
57	20231019	174200	55744090	8590	8590	8590	8590	0
58	20231019	174100	55744090	8590	8590	8590	8590	0
59	20231019	174000	55744090	8590	8590	8590	8590	0
60	20231019	173900	55744090	8590	8590	8590	8590	0
61	20231019	173800	55744090	8590	8590	8590	8590	0
62	20231019	173700	55744090	8590	8590	8590	8590	1161
63	20231019	173600	55744090	8590	8590	8590	8590	0
64	20231019	173500	55744090	8590	8590	8590	8590	0
65	20231019	173400	55744090	8590	8590	8590	8590	0
66	20231019	173300	55744090	8590	8590	8590	8590	0
67	20231019	173200	55744090	8590	8590	8590	8590	0
68	20231019	173100	55744090	8590	8590	8590	8590	0
69	20231019	173000	55744090	8590	8590	8590	8590	0
70	20231019	172900	55744090	8590	8590	8590	8590	0
71	20231019	172800	55744090	8590	8590	8590	8590	0
72	20231019	172700	55744090	8590	8590	8590	8590	0
73	20231019	172600	55744090	8590	8590	8590	8590	0
74	20231019	172500	55744090	8590	8590	8590	8590	0
75	20231019	172400	55744090	8590	8590	8590	8590	0
76	20231019	172300	55744090	8590	8590	8590	8590	0
77	20231019	172200	55744090	8590	8590	8590	8590	0
78	20231019	172100	55744090	8590	8590	8590	8590	0
79	20231019	172000	55744090	8590	8590	8590	8590	0
80	20231019	171900	55744090	8590	8590	8590	8590	0
81	20231019	171800	55744090	8590	8590	8590	8590	0
82	20231019	171700	55744090	8590	8590	8590	8590	0
83	20231019	171600	55744090	8590	8590	8590	8590	0
84	20231019	171500	55744090	8590	8590	8590	8590	0
85	20231019	171400	55744090	8590	8590	8590	8590	0
86	20231019	171300	55744090	8590	8590	8590	8590	0
87	20231019	171200	55744090	8590	8590	8590	8590	0
88	20231019	171100	55744090	8590	8590	8590	8590	0
89	20231019	171000	55744090	8590	8590	8590	8590	0
90	20231019	170900	55744090	8590	8590	8590	8590	0
91	20231019	170800	55744090	8590	8590	8590	8590	0
92	20231019	170700	55744090	8590	8590	8590	8590	1161
93	20231019	170600	55744090	8590	8590	8590	8590	0
94	20231019	170500	55744090	8590	8590	8590	8590	0
95	20231019	170400	55744090	8590	8590	8590	8590	0
96	20231019	170300	55744090	8590	8590	8590	8590	0
97	20231019	170200	55744090	8590	8590	8590	8590	0
98	20231019	170100	55744090	8590	8590	8590	8590	0
99	20231019	170000	55744090	8590	8590	8590	8590	0
100	20231019	165900	55744090	8590	8590	8590	8590	0
101	20231019	165800	55744090	8590	8590	8590	8590	0
102	20231019	165700	55744090	8590	8590	8590	8590	0
103	20231019	165600	55744090	8590	8590	8590	8590	0
104	20231019	165500	55744090	8590	8590	8590	8590	0
105	20231019	165400	55744090	8590	8590	8590	8590	0
106	20231019	165300	55744090	8590	8590	8590	8590	0
107	20231019	165200	55744090	8590	8590	8590	8590	0
108	20231019	165100	55744090	8590	8590	8590	8590	0
109	20231019	165000	55744090	8590	8590	8590	8590	0
110	20231019	164900	55744090	8590	8590	8590	8590	0
111	20231019	164800	55744090	8590	8590	8590	8590	0
112	20231019	164700	55744090	8590	8590	8590	8590	0
113	20231019	164600	55744090	8590	8590	8590	8590	0
114	20231019	164500	55744090	8590	8590	8590	8590	0
115	20231019	164400	55744090	8590	8590	8590	8590	0
116	20231019	164300	55744090	8590	8590	8590	8590	0
117	20231019	164200	55744090	8590	8590	8590	8590	0
118	20231019	164100	55744090	8590	8590	8590	8590	0
119	20231019	164000	55744090	8590	8590	8590	8590	0
120	20231019	163900	55744090	8590	8590	8590	8590	0
121	20231019	163800	55744090	8590	8590	8590	8590	0
122	20231019	163700	55744090	8590	8590	8590	8590	1161
123	20231019	163600	55744090	8590	8590	8590	8590	0
124	20231019	163500	55744090	8590	8590	8590	8590	0
125	20231019	163400	55744090	8590	8590	8590	8590	0
126	20231019	163300	55744090	8590	8590	8590	8590	0
127	20231019	163200	55744090	8590	8590	8590	8590	0
128	20231019	163100	55744090	8590	8590	8590	8590	0
129	20231019	163000	55744090	8590	8590	8590	8590	0
130	20231019	162900	55744090	8590	8590	8590	8590	0
131	20231019	162800	55744090	8590	8590	8590	8590	0
132	20231019	162700	55744090	8590	8590	8590	8590	0
133	20231019	162600	55744090	8590	8590	8590	8590	0
134	20231019	162500	55744090	8590	8590	8590	8590	0
135	20231019	162400	55744090	8590	8590	8590	8590	0
136	20231019	162300	55744090	8590	8590	8590	8590	0
137	20231019	162200	55744090	8590	8590	8590	8590	0
138	20231019	162100	55744090	8590	8590	8590	8590	0
139	20231019	162000	55744090	8590	8590	8590	8590	0
140	20231019	161900	55744090	8590	8590	8590	8590	0
141	20231019	161800	55744090	8590	8590	8590	8590	0
142	20231019	161700	55744090	8590	8590	8590	8590	0
143	20231019	161600	55744090	8590	8590	8590	8590	0
144	20231019	161500	55744090	8590	8590	8590	8590	0
145	20231019	161400	55744090	8590	8590	8590	8590	0
146	20231019	161300	55744090	8590	8590	8590	8590	0
147	20231019	161200	55744090	8590	8590	8590	8590	0
148	20231019	161100	55744090	8590	8590	8590	8590	0
149	20231019	161000	55744090	8590	8590	8590	8590	0
150	20231019	160900	55744090	8590	8590	8590	8590	0
151	20231019	160800	55744090	8590	8590	8590	8590	0
152	20231019	160700	55744090	8590	8590	8590	8590	1161
153	20231019	160600	55744090	8590	8590	8590	8590	0
154	20231019	160500	55744090	8590	8590	8590	8590	0
155	20231019	160400	55744090	8590	8590	8590	8590	0
156	20231019	160300	55744090	8590	8590	8590	8590	0
157	20231019	160200	55744090	8590	8590	8590	8590	0
158	20231019	160100	55744090	8590	8590	8590	8590	0
159	20231019	160000	55744090	8590	8590	8590	8590	0
160	20231019	155900	55744090	8590	8590	8590	8590	0
161	20231019	155800	55744090	8590	8590	8590	8590	0
162	20231019	155700	55744090	8590	8590	8590	8590	0
163	20231019	155600	55744090	8590	8590	8590	8590	0
164	20231019	155500	55744090	8590	8590	8590	8590	0
165	20231019	155400	55744090	8590	8590	8590	8590	0
166	20231019	155300	55744090	8590	8590	8590	8590	0
167	20231019	155200	55744090	8590	8590	8590	8590	0
168	20231019	155100	55744090	8590	8590	8590	8590	0
169	20231019	155000	55744090	8590	8590	8590	8590	0
170	20231019	154900	55744090	8590	8590	8590	8590	0
171	20231019	154800	55744090	8590	8590	8590	8590	0
172	20231019	154700	55744090	8590	8590	8590	8590	0
173	20231019	154600	55744090	8590	8590	8590	8590	0
174	20231019	154500	55744090	8590	8590	8590	8590	0
175	20231019	154400	55744090	8590	8590	8590	8590	0
176	20231019	154300	55744090	8590	8590	8590	8590	0
177	20231019	154200	55744090	8590	8590	8590	8590	0
178	20231019	154100	55744090	8590	8590	8590	8590	0
179	20231019	154000	55744090	8590	8590	8590	8590	0
180	20231019	153900	55744090	8590	8590	8590	8590	0
181	20231019	153800	55744090	8590	8590	8590	8590	0
182	20231019	153700	55744090	8590	8590	8590	8590	1161
183	20231019	153600	55744090	8590	8590	8590	8590	0
184	20231019	153500	55744090	8590	8590	8590	8590	0
185	20231019	153400	55744090	8590	8590	8590	8590	0
186	20231019	153300	55744090	8590	8590	8590	8590	0
187	20231019	153200	55744090	8590	8590	8590	8590	0
188	20231019	153100	55744090	8590	8590	8590	8590	0
189	20231019	153000	55744090	8590	8590	8590	8590	1161
190	20231019	152900	45771100	8600	8600	8600	8600	0
191	20231019	152800	45771100	8600	8600	8600	8600	0
192	20231019	152700	45771100	8600	8600	8600	8600	0
193	20231019	152600	45771100	8600	8600	8600	8600	0
194	20231019	152500	45771100	8600	8600	8600	8600	0
195	20231019	152400	45771100	8600	8600	8600	8600	0
196	20231019	152300	45771100	8600	8600	8600	8600	0
197	20231019	152200	45771100	8600	8600	8600	8600	0
198	20231019	152100	45771100	8600	8600	8600	8600	0
199	20231019	152000	45771100	8600	8600	8600	8600	0
200	20231019	151900	45771100	8600	8610	8610	8600	15
201	20231019	151800	45642000	8610	8610	8610	8610	0
202	20231019	151700	45642000	8610	8610	8610	8600	209
203	20231019	151600	43844580	8620	8620	8620	8620	12
204	20231019	151500	43741140	8610	8610	8610	8610	0
205	20231019	151400	43741140	8610	8610	8610	8610	9
206	20231019	151300	43663650	8620	8630	8630	8620	3
207	20231019	151200	43637780	8630	8620	8630	8620	302
208	20231019	151100	41031720	8620	8620	8620	8620	3
209	20231019	151000	41005860	8620	8620	8620	8620	0
210	20231019	150900	41005860	8620	8620	8620	8620	0
211	20231019	150800	41005860	8620	8630	8630	8620	426
212	20231019	150700	37329660	8620	8620	8620	8620	178
213	20231019	150600	35795300	8620	8620	8620	8620	6
214	20231019	150500	35743580	8620	8620	8620	8620	16
215	20231019	150400	35605660	8620	8620	8620	8620	2
216	20231019	150300	35588420	8600	8600	8600	8600	0
217	20231019	150200	35588420	8600	8610	8610	8600	18
218	20231019	150100	35433590	8610	8650	8650	8600	1051
219	20231019	150000	26365160	8690	8690	8690	8690	0
220	20231019	145900	26365160	8690	8690	8690	8690	1
221	20231019	145800	26356470	8680	8680	8680	8680	100
222	20231019	145700	25488470	8680	8670	8680	8670	100
223	20231019	145600	24620590	8680	8680	8680	8680	0
224	20231019	145500	24620590	8680	8680	8680	8680	0
225	20231019	145400	24620590	8680	8680	8680	8680	0
226	20231019	145300	24620590	8680	8680	8680	8680	0
227	20231019	145200	24620590	8680	8680	8680	8680	0
228	20231019	145100	24620590	8680	8680	8680	8680	0
229	20231019	145000	24620590	8680	8680	8680	8680	0
230	20231019	144900	24620590	8680	8680	8680	8680	0
231	20231019	144800	24620590	8680	8680	8680	8680	0
232	20231019	144700	24620590	8680	8680	8680	8680	0
233	20231019	144600	24620590	8680	8680	8680	8680	0
234	20231019	144500	24620590	8680	8680	8680	8680	0
235	20231019	144400	24620590	8680	8680	8680	8680	0
236	20231019	144300	24620590	8680	8680	8680	8680	0
237	20231019	144200	24620590	8680	8680	8680	8680	0
238	20231019	144100	24620590	8680	8680	8680	8680	0
239	20231019	144000	24620590	8680	8680	8680	8680	0
240	20231019	143900	24620590	8680	8680	8680	8680	0
241	20231019	143800	24620590	8680	8660	8680	8660	50
242	20231019	143700	24186690	8680	8680	8680	8680	0
243	20231019	143600	24186690	8680	8680	8680	8680	1
244	20231019	143500	24178010	8690	8690	8690	8690	0
245	20231019	143400	24178010	8690	8660	8690	8660	10
246	20231019	143300	24091200	8640	8640	8640	8640	0
247	20231019	143200	24091200	8640	8640	8640	8640	0
248	20231019	143100	24091200	8640	8640	8640	8640	0
249	20231019	143000	24091200	8640	8640	8640	8640	0
250	20231019	142900	24091200	8640	8640	8640	8640	0
251	20231019	142800	24091200	8640	8640	8640	8640	0
252	20231019	142700	24091200	8640	8640	8640	8640	0
253	20231019	142600	24091200	8640	8640	8640	8640	0
254	20231019	142500	24091200	8640	8640	8640	8640	0
255	20231019	142400	24091200	8640	8640	8640	8640	0
256	20231019	142300	24091200	8640	8640	8640	8640	0
257	20231019	142200	24091200	8640	8640	8640	8640	0
258	20231019	142100	24091200	8640	8640	8640	8640	0
259	20231019	142000	24091200	8640	8680	8680	8640	7
260	20231019	141900	24030680	8640	8640	8640	8640	0
261	20231019	141800	24030680	8640	8640	8640	8640	0
262	20231019	141700	24030680	8640	8640	8640	8640	7
263	20231019	141600	23970200	8650	8650	8650	8650	0
264	20231019	141500	23970200	8650	8650	8650	8650	0
265	20231019	141400	23970200	8650	8650	8650	8650	0
266	20231019	141300	23970200	8650	8650	8650	8650	0
267	20231019	141200	23970200	8650	8650	8650	8650	0
268	20231019	141100	23970200	8650	8650	8650	8650	0
269	20231019	141000	23970200	8650	8650	8650	8650	0
270	20231019	140900	23970200	8650	8650	8650	8650	0
271	20231019	140800	23970200	8650	8650	8650	8650	0
272	20231019	140700	23970200	8650	8650	8650	8650	0
273	20231019	140600	23970200	8650	8650	8650	8650	0
274	20231019	140500	23970200	8650	8650	8650	8650	0
275	20231019	140400	23970200	8650	8650	8650	8650	0
276	20231019	140300	23970200	8650	8650	8650	8650	2
277	20231019	140200	23952900	8650	8650	8650	8650	0
278	20231019	140100	23952900	8650	8650	8650	8650	0
279	20231019	140000	23952900	8650	8650	8650	8650	0
280	20231019	135900	23952900	8650	8650	8650	8650	0
281	20231019	135800	23952900	8650	8650	8650	8650	0
282	20231019	135700	23952900	8650	8650	8650	8650	0
283	20231019	135600	23952900	8650	8650	8650	8650	0
284	20231019	135500	23952900	8650	8650	8650	8650	9
285	20231019	135400	23875050	8650	8650	8650	8650	0
286	20231019	135300	23875050	8650	8650	8650	8650	2
287	20231019	135200	23857750	8650	8650	8650	8650	4
288	20231019	135100	23823150	8650	8650	8650	8650	21
289	20231019	135000	23641500	8650	8650	8650	8650	0
290	20231019	134900	23641500	8650	8650	8650	8650	0
291	20231019	134800	23641500	8650	8650	8650	8650	1
292	20231019	134700	23632850	8640	8650	8650	8640	661
293	20231019	134600	17915240	8660	8660	8660	8660	0
294	20231019	134500	17915240	8660	8660	8660	8660	0
295	20231019	134400	17915240	8660	8660	8660	8660	0
296	20231019	134300	17915240	8660	8660	8660	8660	0
297	20231019	134200	17915240	8660	8660	8660	8660	0
298	20231019	134100	17915240	8660	8660	8660	8660	0
299	20231019	134000	17915240	8660	8660	8660	8660	0
300	20231019	133900	17915240	8660	8660	8660	8660	0
301	20231019	133800	17915240	8660	8660	8660	8660	0
302	20231019	133700	17915240	8660	8660	8660	8660	0
303	20231019	133600	17915240	8660	8660	8660	8660	0
304	20231019	133500	17915240	8660	8660	8660	8660	0
305	20231019	133400	17915240	8660	8660	8660	8660	3
306	20231019	133300	17889260	8670	8670	8670	8670	0
307	20231019	133200	17889260	8670	8670	8670	8670	0
308	20231019	133100	17889260	8670	8670	8670	8670	0
309	20231019	133000	17889260	8670	8670	8670	8670	0
310	20231019	132900	17889260	8670	8670	8670	8670	0
311	20231019	132800	17889260	8670	8670	8670	8670	0
312	20231019	132700	17889260	8670	8670	8670	8670	1
313	20231019	132600	17880590	8670	8670	8670	8670	0
314	20231019	132500	17880590	8670	8670	8670	8670	3
315	20231019	132400	17854580	8680	8680	8680	8680	20
316	20231019	132300	17680980	8680	8680	8680	8680	0
317	20231019	132200	17680980	8680	8680	8680	8680	0
318	20231019	132100	17680980	8680	8680	8680	8680	0
319	20231019	132000	17680980	8680	8680	8680	8680	0
320	20231019	131900	17680980	8680	8680	8680	8680	0
321	20231019	131800	17680980	8680	8680	8680	8680	0
322	20231019	131700	17680980	8680	8680	8680	8680	0
323	20231019	131600	17680980	8680	8680	8680	8680	0
324	20231019	131500	17680980	8680	8680	8680	8680	0
325	20231019	131400	17680980	8680	8680	8680	8680	1
326	20231019	131300	17672300	8670	8670	8670	8670	0
327	20231019	131200	17672300	8670	8670	8670	8670	0
328	20231019	131100	17672300	8670	8670	8670	8670	0
329	20231019	131000	17672300	8670	8670	8670	8670	0
330	20231019	130900	17672300	8670	8670	8670	8670	0
331	20231019	130800	17672300	8670	8670	8670	8670	0
332	20231019	130700	17672300	8670	8670	8670	8670	0
333	20231019	130600	17672300	8670	8670	8670	8670	20
334	20231019	130500	17498900	8660	8660	8660	8660	0
335	20231019	130400	17498900	8660	8660	8660	8660	0
336	20231019	130300	17498900	8660	8660	8660	8660	0
337	20231019	130200	17498900	8660	8660	8660	8660	0
338	20231019	130100	17498900	8660	8660	8660	8660	0
339	20231019	130000	17498900	8660	8660	8660	8660	0
340	20231019	125900	17498900	8660	8660	8660	8660	1
341	20231019	125800	17490240	8660	8660	8660	8660	0
342	20231019	125700	17490240	8660	8660	8660	8660	35
343	20231019	125600	17187140	8650	8650	8650	8650	0
344	20231019	125500	17187140	8650	8650	8650	8650	33
345	20231019	125400	16901690	8650	8650	8650	8650	0
346	20231019	125300	16901690	8650	8650	8650	8650	0
347	20231019	125200	16901690	8650	8650	8650	8650	1
348	20231019	125100	16893040	8640	8640	8640	8640	0
349	20231019	125000	16893040	8640	8640	8640	8640	0
350	20231019	124900	16893040	8640	8640	8640	8640	0
351	20231019	124800	16893040	8640	8640	8640	8640	0
352	20231019	124700	16893040	8640	8640	8640	8640	0
353	20231019	124600	16893040	8640	8640	8640	8640	0
354	20231019	124500	16893040	8640	8640	8640	8640	28
355	20231019	124400	16651120	8640	8640	8640	8640	3
356	20231019	124300	16625200	8640	8640	8640	8630	12
357	20231019	124200	16521530	8630	8630	8630	8630	1
358	20231019	124100	16512900	8630	8640	8640	8630	30
359	20231019	124000	16253720	8640	8640	8640	8640	0
360	20231019	123900	16253720	8640	8640	8640	8640	50
361	20231019	123800	15821720	8640	8640	8640	8640	0
362	20231019	123700	15821720	8640	8640	8640	8640	0
363	20231019	123600	15821720	8640	8640	8640	8640	0
364	20231019	123500	15821720	8640	8640	8640	8640	0
365	20231019	123400	15821720	8640	8640	8640	8640	0
366	20231019	123300	15821720	8640	8640	8640	8640	0
367	20231019	123200	15821720	8640	8650	8650	8640	38
368	20231019	123100	15493230	8650	8660	8660	8650	17
369	20231019	123000	15346020	8670	8670	8670	8670	13
370	20231019	122900	15233310	8670	8670	8670	8670	0
371	20231019	122800	15233310	8670	8670	8670	8670	1
372	20231019	122700	15224640	8670	8680	8680	8670	2
373	20231019	122600	15207290	8670	8690	8690	8670	49
374	20231019	122500	14781860	8700	8700	8700	8700	0
375	20231019	122400	14781860	8700	8700	8700	8700	0
376	20231019	122300	14781860	8700	8700	8700	8700	0
377	20231019	122200	14781860	8700	8700	8700	8700	0
378	20231019	122100	14781860	8700	8700	8700	8700	0
379	20231019	122000	14781860	8700	8700	8700	8700	0
380	20231019	121900	14781860	8700	8700	8700	8700	0
381	20231019	121800	14781860	8700	8700	8700	8700	0
382	20231019	121700	14781860	8700	8700	8700	8700	0
383	20231019	121600	14781860	8700	8700	8700	8700	0
384	20231019	121500	14781860	8700	8700	8700	8700	0
385	20231019	121400	14781860	8700	8700	8700	8700	24
386	20231019	121300	14573060	8700	8700	8700	8700	0
387	20231019	121200	14573060	8700	8700	8700	8700	0
388	20231019	121100	14573060	8700	8700	8700	8700	0
389	20231019	121000	14573060	8700	8700	8700	8700	0
390	20231019	120900	14573060	8700	8700	8700	8700	0
391	20231019	120800	14573060	8700	8700	8700	8700	0
392	20231019	120700	14573060	8700	8700	8700	8700	0
393	20231019	120600	14573060	8700	8700	8700	8700	0
394	20231019	120500	14573060	8700	8700	8700	8700	0
395	20231019	120400	14573060	8700	8700	8700	8700	0
396	20231019	120300	14573060	8700	8700	8700	8700	0
397	20231019	120200	14573060	8700	8700	8700	8700	0
398	20231019	120100	14573060	8700	8700	8700	8700	0
399	20231019	120000	14573060	8700	8700	8700	8700	0
400	20231019	115900	14573060	8700	8700	8700	8700	0
401	20231019	115800	14573060	8700	8700	8700	8700	0
402	20231019	115700	14573060	8700	8700	8700	8700	0
403	20231019	115600	14573060	8700	8700	8700	8700	0
404	20231019	115500	14573060	8700	8700	8700	8700	0
405	20231019	115400	14573060	8700	8700	8700	8700	0
406	20231019	115300	14573060	8700	8700	8700	8700	0
407	20231019	115200	14573060	8700	8700	8700	8700	30
408	20231019	115100	14312060	8710	8710	8710	8710	0
409	20231019	115000	14312060	8710	8710	8710	8710	1
410	20231019	114900	14303350	8670	8670	8670	8670	0
411	20231019	114800	14303350	8670	8670	8670	8670	0
412	20231019	114700	14303350	8670	8670	8670	8670	0
413	20231019	114600	14303350	8670	8670	8670	8670	0
414	20231019	114500	14303350	8670	8670	8670	8670	0
415	20231019	114400	14303350	8670	8670	8670	8670	0
416	20231019	114300	14303350	8670	8670	8670	8670	0
417	20231019	114200	14303350	8670	8670	8670	8670	0
418	20231019	114100	14303350	8670	8670	8670	8670	0
419	20231019	114000	14303350	8670	8670	8670	8670	0
420	20231019	113900	14303350	8670	8670	8670	8670	0
421	20231019	113800	14303350	8670	8670	8670	8670	0
422	20231019	113700	14303350	8670	8670	8670	8670	0
423	20231019	113600	14303350	8670	8670	8670	8670	0
424	20231019	113500	14303350	8670	8670	8670	8670	0
425	20231019	113400	14303350	8670	8670	8670	8670	0
426	20231019	113300	14303350	8670	8670	8670	8670	0
427	20231019	113200	14303350	8670	8670	8670	8670	0
428	20231019	113100	14303350	8670	8670	8670	8670	0
429	20231019	113000	14303350	8670	8670	8670	8670	0
430	20231019	112900	14303350	8670	8660	8670	8660	51
431	20231019	112800	13861630	8660	8690	8690	8660	106
432	20231019	112700	12943110	8690	8710	8710	8690	64
433	20231019	112600	12386610	8720	8720	8720	8720	0
434	20231019	112500	12386610	8720	8720	8720	8720	0
435	20231019	112400	12386610	8720	8720	8720	8720	0
436	20231019	112300	12386610	8720	8720	8720	8720	0
437	20231019	112200	12386610	8720	8720	8720	8720	0
438	20231019	112100	12386610	8720	8720	8720	8720	0
439	20231019	112000	12386610	8720	8720	8720	8720	0
440	20231019	111900	12386610	8720	8720	8720	8720	0
441	20231019	111800	12386610	8720	8720	8720	8720	0
442	20231019	111700	12386610	8720	8720	8720	8720	0
443	20231019	111600	12386610	8720	8720	8720	8720	0
444	20231019	111500	12386610	8720	8720	8720	8720	0
445	20231019	111400	12386610	8720	8720	8720	8720	0
446	20231019	111300	12386610	8720	8720	8720	8720	0
447	20231019	111200	12386610	8720	8720	8720	8720	10
448	20231019	111100	12299410	8710	8710	8710	8710	0
449	20231019	111000	12299410	8710	8710	8710	8710	0
450	20231019	110900	12299410	8710	8710	8710	8710	0
451	20231019	110800	12299410	8710	8710	8710	8710	0
452	20231019	110700	12299410	8710	8710	8710	8710	0
453	20231019	110600	12299410	8710	8710	8710	8710	0
454	20231019	110500	12299410	8710	8710	8710	8710	0
455	20231019	110400	12299410	8710	8710	8710	8710	0
456	20231019	110300	12299410	8710	8700	8710	8700	147
457	20231019	110200	11020010	8690	8690	8690	8690	0
458	20231019	110100	11020010	8690	8690	8690	8690	0
459	20231019	110000	11020010	8690	8690	8690	8690	0
460	20231019	105900	11020010	8690	8690	8690	8690	1
461	20231019	105800	11011320	8700	8700	8700	8700	8
462	20231019	105700	10941720	8700	8710	8710	8700	42
463	20231019	105600	10575910	8710	8710	8710	8710	0
464	20231019	105500	10575910	8710	8690	8740	8690	3
465	20231019	105400	10549770	8690	8700	8700	8690	5
466	20231019	105300	10506310	8700	8700	8700	8700	0
467	20231019	105200	10506310	8700	8700	8700	8700	0
468	20231019	105100	10506310	8700	8700	8700	8700	0
469	20231019	105000	10506310	8700	8700	8700	8700	1
470	20231019	104900	10497610	8750	8750	8750	8750	0
471	20231019	104800	10497610	8750	8750	8750	8750	0
472	20231019	104700	10497610	8750	8750	8750	8750	0
473	20231019	104600	10497610	8750	8750	8750	8750	0
474	20231019	104500	10497610	8750	8770	8770	8750	206
475	20231019	104400	8692870	8770	8770	8770	8770	0
476	20231019	104300	8692870	8770	8770	8770	8770	0
477	20231019	104200	8692870	8770	8770	8770	8770	0
478	20231019	104100	8692870	8770	8770	8770	8770	0
479	20231019	104000	8692870	8770	8770	8770	8770	0
480	20231019	103900	8692870	8770	8770	8770	8770	0
481	20231019	103800	8692870	8770	8770	8770	8770	0
482	20231019	103700	8692870	8770	8770	8770	8770	0
483	20231019	103600	8692870	8770	8770	8770	8770	0
484	20231019	103500	8692870	8770	8770	8770	8770	0
485	20231019	103400	8692870	8770	8770	8770	8770	0
486	20231019	103300	8692870	8770	8770	8770	8770	0
487	20231019	103200	8692870	8770	8770	8770	8770	0
488	20231019	103100	8692870	8770	8770	8770	8770	0
489	20231019	103000	8692870	8770	8770	8770	8770	0
490	20231019	102900	8692870	8770	8770	8770	8770	0
491	20231019	102800	8692870	8770	8770	8770	8770	0
492	20231019	102700	8692870	8770	8770	8770	8770	1
493	20231019	102600	8684100	8760	8790	8790	8760	413
494	20231019	102500	5066190	8740	8740	8740	8740	0
495	20231019	102400	5066190	8740	8740	8740	8740	0
496	20231019	102300	5066190	8740	8740	8740	8740	0
497	20231019	102200	5066190	8740	8740	8740	8740	0
498	20231019	102100	5066190	8740	8740	8740	8740	0
499	20231019	102000	5066190	8740	8740	8740	8740	0
500	20231019	101900	5066190	8740	8740	8740	8740	0
501	20231019	101800	5066190	8740	8740	8740	8740	0
502	20231019	101700	5066190	8740	8740	8740	8740	0
503	20231019	101600	5066190	8740	8740	8740	8740	1
504	20231019	101500	5057450	8710	8710	8710	8710	0
505	20231019	101400	5057450	8710	8710	8710	8710	2
506	20231019	101300	5040030	8800	8800	8800	8800	0
507	20231019	101200	5040030	8800	8800	8800	8800	0
508	20231019	101100	5040030	8800	8800	8800	8800	0
509	20231019	101000	5040030	8800	8800	8800	8800	0
510	20231019	100900	5040030	8800	8800	8800	8800	0
511	20231019	100800	5040030	8800	8800	8800	8800	0
512	20231019	100700	5040030	8800	8800	8800	8800	0
513	20231019	100600	5040030	8800	8800	8800	8800	0
514	20231019	100500	5040030	8800	8800	8800	8800	0
515	20231019	100400	5040030	8800	8800	8800	8800	0
516	20231019	100300	5040030	8800	8800	8800	8800	0
517	20231019	100200	5040030	8800	8800	8800	8800	0
518	20231019	100100	5040030	8800	8800	8800	8800	0
519	20231019	100000	5040030	8800	8800	8800	8800	1
520	20231019	095900	5031230	8740	8740	8740	8740	1
521	20231019	095800	5022490	8810	8810	8810	8810	1
522	20231019	095700	5013680	8810	8810	8810	8810	0
523	20231019	095600	5013680	8810	8810	8810	8810	1
524	20231019	095500	5004870	8750	8810	8810	8750	2
525	20231019	095400	4987310	8780	8820	8820	8780	114
526	20231019	095300	3986350	8820	8820	8820	8820	0
527	20231019	095200	3986350	8820	8820	8820	8820	1
528	20231019	095100	3977530	8820	8820	8820	8820	0
529	20231019	095000	3977530	8820	8820	8820	8820	1
530	20231019	094900	3968710	8820	8820	8820	8820	1
531	20231019	094800	3959890	8820	8820	8820	8820	0
532	20231019	094700	3959890	8820	8810	8820	8810	2
533	20231019	094600	3942260	8820	8820	8820	8820	1
534	20231019	094500	3933440	8820	8820	8820	8820	0
535	20231019	094400	3933440	8820	8820	8820	8820	1
536	20231019	094300	3924620	8820	8820	8820	8820	50
537	20231019	094200	3483620	8820	8720	8820	8720	7
538	20231019	094100	3422480	8720	8720	8720	8720	3
539	20231019	094000	3396320	8720	8720	8720	8720	0
540	20231019	093900	3396320	8720	8720	8720	8720	1
541	20231019	093800	3387600	8720	8720	8720	8720	0
542	20231019	093700	3387600	8720	8720	8720	8720	1
543	20231019	093600	3378880	8720	8720	8720	8720	1
544	20231019	093500	3370160	8720	8720	8720	8720	0
545	20231019	093400	3370160	8720	8720	8720	8720	1
546	20231019	093300	3361440	8720	8720	8720	8720	1
547	20231019	093200	3352720	8720	8720	8720	8720	0
548	20231019	093100	3352720	8720	8720	8720	8720	1
549	20231019	093000	3344000	8720	8720	8720	8720	1
550	20231019	092900	3335280	8720	8720	8720	8720	1
551	20231019	092800	3326560	8720	8720	8720	8720	1
552	20231019	092700	3317840	8720	8720	8720	8720	4
553	20231019	092600	3282960	8710	8710	8710	8710	1
554	20231019	092500	3274250	8690	8720	8720	8690	36
555	20231019	092400	2961040	8720	8720	8720	8720	0
556	20231019	092300	2961040	8720	8720	8720	8720	1
557	20231019	092200	2952320	8720	8720	8720	8720	0
558	20231019	092100	2952320	8720	8720	8720	8720	6
559	20231019	092000	2900000	8720	8720	8720	8720	1
560	20231019	091900	2891280	8720	8720	8720	8720	0
561	20231019	091800	2891280	8720	8710	8720	8710	92
562	20231019	091700	2089790	8710	8710	8710	8710	1
563	20231019	091600	2081080	8710	8710	8710	8710	1
564	20231019	091500	2072370	8710	8690	8710	8690	31
565	20231019	091400	1802450	8630	8680	8680	8630	2
566	20231019	091300	1785140	8690	8690	8690	8690	1
567	20231019	091200	1776450	8690	8690	8690	8690	1
568	20231019	091100	1767760	8690	8690	8690	8690	0
569	20231019	091000	1767760	8690	8690	8690	8690	1
570	20231019	090900	1759070	8700	8710	8710	8700	38
571	20231019	090800	1428460	8710	8710	8710	8710	2
572	20231019	090700	1411040	8710	8720	8720	8710	2
573	20231019	090600	1393610	8710	8720	8720	8710	17
574	20231019	090500	1245440	8720	8800	8800	8720	2
575	20231019	090400	1227920	8890	8890	8890	8890	0
576	20231019	090300	1227920	8890	8890	8890	8890	0
577	20231019	090200	1227920	8890	8890	8890	8890	0
578	20231019	090100	1227920	8890	8890	8890	8890	1
579	20231019	090000	1219030	8890	8900	8900	8890	137