KissMeData/008110/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	184600	42225360	7960	7960	7960	7960	1000
3	20231019	184500	42225360	7960	7960	7960	7960	0
4	20231019	184400	42225360	7960	7960	7960	7960	0
5	20231019	184300	42225360	7960	7960	7960	7960	0
6	20231019	184200	42225360	7960	7960	7960	7960	0
7	20231019	184100	42225360	7960	7960	7960	7960	0
8	20231019	184000	42225360	7960	7960	7960	7960	0
9	20231019	183900	42225360	7960	7960	7960	7960	0
10	20231019	183800	42225360	7960	7960	7960	7960	0
11	20231019	183700	42225360	7960	7960	7960	7960	0
12	20231019	183600	42225360	7960	7960	7960	7960	0
13	20231019	183500	42225360	7960	7960	7960	7960	0
14	20231019	183400	42225360	7960	7960	7960	7960	0
15	20231019	183300	42225360	7960	7960	7960	7960	0
16	20231019	183200	42225360	7960	7960	7960	7960	0
17	20231019	183100	42225360	7960	7960	7960	7960	0
18	20231019	183000	42225360	7960	7960	7960	7960	0
19	20231019	182900	42225360	7960	7960	7960	7960	0
20	20231019	182800	42225360	7960	7960	7960	7960	0
21	20231019	182700	42225360	7960	7960	7960	7960	0
22	20231019	182600	42225360	7960	7960	7960	7960	0
23	20231019	182500	42225360	7960	7960	7960	7960	0
24	20231019	182400	42225360	7960	7960	7960	7960	0
25	20231019	182300	42225360	7960	7960	7960	7960	0
26	20231019	182200	42225360	7960	7960	7960	7960	0
27	20231019	182100	42225360	7960	7960	7960	7960	0
28	20231019	182000	42225360	7960	7960	7960	7960	0
29	20231019	181900	42225360	7960	7960	7960	7960	0
30	20231019	181800	42225360	7960	7960	7960	7960	0
31	20231019	181700	42225360	7960	7960	7960	7960	0
32	20231019	181600	42225360	7960	7960	7960	7960	1000
33	20231019	181500	42225360	7960	7960	7960	7960	0
34	20231019	181400	42225360	7960	7960	7960	7960	0
35	20231019	181300	42225360	7960	7960	7960	7960	0
36	20231019	181200	42225360	7960	7960	7960	7960	0
37	20231019	181100	42225360	7960	7960	7960	7960	0
38	20231019	181000	42225360	7960	7960	7960	7960	0
39	20231019	180900	42225360	7960	7960	7960	7960	0
40	20231019	180800	42225360	7960	7960	7960	7960	0
41	20231019	180700	42225360	7960	7960	7960	7960	0
42	20231019	180600	42225360	7960	7960	7960	7960	0
43	20231019	180500	42225360	7960	7960	7960	7960	0
44	20231019	180400	42225360	7960	7960	7960	7960	0
45	20231019	180300	42225360	7960	7960	7960	7960	0
46	20231019	180200	42225360	7960	7960	7960	7960	0
47	20231019	180100	42225360	7960	7960	7960	7960	0
48	20231019	180000	42225360	7960	7960	7960	7960	0
49	20231019	175900	42225360	7960	7960	7960	7960	0
50	20231019	175800	42225360	7960	7960	7960	7960	0
51	20231019	175700	42225360	7960	7960	7960	7960	0
52	20231019	175600	42225360	7960	7960	7960	7960	0
53	20231019	175500	42225360	7960	7960	7960	7960	0
54	20231019	175400	42225360	7960	7960	7960	7960	0
55	20231019	175300	42225360	7960	7960	7960	7960	0
56	20231019	175200	42225360	7960	7960	7960	7960	0
57	20231019	175100	42225360	7960	7960	7960	7960	0
58	20231019	175000	42225360	7960	7960	7960	7960	0
59	20231019	174900	42225360	7960	7960	7960	7960	0
60	20231019	174800	42225360	7960	7960	7960	7960	0
61	20231019	174700	42225360	7960	7960	7960	7960	0
62	20231019	174600	42225360	7960	7960	7960	7960	1000
63	20231019	174500	42225360	7960	7960	7960	7960	0
64	20231019	174400	42225360	7960	7960	7960	7960	0
65	20231019	174300	42225360	7960	7960	7960	7960	0
66	20231019	174200	42225360	7960	7960	7960	7960	0
67	20231019	174100	42225360	7960	7960	7960	7960	0
68	20231019	174000	42225360	7960	7960	7960	7960	0
69	20231019	173900	42225360	7960	7960	7960	7960	0
70	20231019	173800	42225360	7960	7960	7960	7960	0
71	20231019	173700	42225360	7960	7960	7960	7960	0
72	20231019	173600	42225360	7960	7960	7960	7960	0
73	20231019	173500	42225360	7960	7960	7960	7960	0
74	20231019	173400	42225360	7960	7960	7960	7960	0
75	20231019	173300	42225360	7960	7960	7960	7960	0
76	20231019	173200	42225360	7960	7960	7960	7960	0
77	20231019	173100	42225360	7960	7960	7960	7960	0
78	20231019	173000	42225360	7960	7960	7960	7960	0
79	20231019	172900	42225360	7960	7960	7960	7960	0
80	20231019	172800	42225360	7960	7960	7960	7960	0
81	20231019	172700	42225360	7960	7960	7960	7960	0
82	20231019	172600	42225360	7960	7960	7960	7960	0
83	20231019	172500	42225360	7960	7960	7960	7960	0
84	20231019	172400	42225360	7960	7960	7960	7960	0
85	20231019	172300	42225360	7960	7960	7960	7960	0
86	20231019	172200	42225360	7960	7960	7960	7960	0
87	20231019	172100	42225360	7960	7960	7960	7960	0
88	20231019	172000	42225360	7960	7960	7960	7960	0
89	20231019	171900	42225360	7960	7960	7960	7960	0
90	20231019	171800	42225360	7960	7960	7960	7960	0
91	20231019	171700	42225360	7960	7960	7960	7960	0
92	20231019	171600	42225360	7960	7960	7960	7960	1000
93	20231019	171500	42225360	7960	7960	7960	7960	0
94	20231019	171400	42225360	7960	7960	7960	7960	0
95	20231019	171300	42225360	7960	7960	7960	7960	0
96	20231019	171200	42225360	7960	7960	7960	7960	0
97	20231019	171100	42225360	7960	7960	7960	7960	0
98	20231019	171000	42225360	7960	7960	7960	7960	0
99	20231019	170900	42225360	7960	7960	7960	7960	0
100	20231019	170800	42225360	7960	7960	7960	7960	0
101	20231019	170700	42225360	7960	7960	7960	7960	0
102	20231019	170600	42225360	7960	7960	7960	7960	0
103	20231019	170500	42225360	7960	7960	7960	7960	0
104	20231019	170400	42225360	7960	7960	7960	7960	0
105	20231019	170300	42225360	7960	7960	7960	7960	0
106	20231019	170200	42225360	7960	7960	7960	7960	0
107	20231019	170100	42225360	7960	7960	7960	7960	0
108	20231019	170000	42225360	7960	7960	7960	7960	0
109	20231019	165900	42225360	7960	7960	7960	7960	0
110	20231019	165800	42225360	7960	7960	7960	7960	0
111	20231019	165700	42225360	7960	7960	7960	7960	0
112	20231019	165600	42225360	7960	7960	7960	7960	0
113	20231019	165500	42225360	7960	7960	7960	7960	0
114	20231019	165400	42225360	7960	7960	7960	7960	0
115	20231019	165300	42225360	7960	7960	7960	7960	0
116	20231019	165200	42225360	7960	7960	7960	7960	0
117	20231019	165100	42225360	7960	7960	7960	7960	0
118	20231019	165000	42225360	7960	7960	7960	7960	0
119	20231019	164900	42225360	7960	7960	7960	7960	0
120	20231019	164800	42225360	7960	7960	7960	7960	0
121	20231019	164700	42225360	7960	7960	7960	7960	0
122	20231019	164600	42225360	7960	7960	7960	7960	1000
123	20231019	164500	42225360	7960	7960	7960	7960	0
124	20231019	164400	42225360	7960	7960	7960	7960	0
125	20231019	164300	42225360	7960	7960	7960	7960	0
126	20231019	164200	42225360	7960	7960	7960	7960	0
127	20231019	164100	42225360	7960	7960	7960	7960	0
128	20231019	164000	42225360	7960	7960	7960	7960	0
129	20231019	163900	42225360	7960	7960	7960	7960	0
130	20231019	163800	42225360	7960	7960	7960	7960	0
131	20231019	163700	42225360	7960	7960	7960	7960	0
132	20231019	163600	42225360	7960	7960	7960	7960	0
133	20231019	163500	42225360	7960	7960	7960	7960	0
134	20231019	163400	42225360	7960	7960	7960	7960	0
135	20231019	163300	42225360	7960	7960	7960	7960	0
136	20231019	163200	42225360	7960	7960	7960	7960	0
137	20231019	163100	42225360	7960	7960	7960	7960	0
138	20231019	163000	42225360	7960	7960	7960	7960	0
139	20231019	162900	42225360	7960	7960	7960	7960	0
140	20231019	162800	42225360	7960	7960	7960	7960	0
141	20231019	162700	42225360	7960	7960	7960	7960	0
142	20231019	162600	42225360	7960	7960	7960	7960	0
143	20231019	162500	42225360	7960	7960	7960	7960	0
144	20231019	162400	42225360	7960	7960	7960	7960	0
145	20231019	162300	42225360	7960	7960	7960	7960	0
146	20231019	162200	42225360	7960	7960	7960	7960	0
147	20231019	162100	42225360	7960	7960	7960	7960	0
148	20231019	162000	42225360	7960	7960	7960	7960	0
149	20231019	161900	42225360	7960	7960	7960	7960	0
150	20231019	161800	42225360	7960	7960	7960	7960	0
151	20231019	161700	42225360	7960	7960	7960	7960	0
152	20231019	161600	42225360	7960	7960	7960	7960	1000
153	20231019	161500	42225360	7960	7960	7960	7960	0
154	20231019	161400	42225360	7960	7960	7960	7960	0
155	20231019	161300	42225360	7960	7960	7960	7960	0
156	20231019	161200	42225360	7960	7960	7960	7960	0
157	20231019	161100	42225360	7960	7960	7960	7960	0
158	20231019	161000	42225360	7960	7960	7960	7960	0
159	20231019	160900	42225360	7960	7960	7960	7960	0
160	20231019	160800	42225360	7960	7960	7960	7960	0
161	20231019	160700	42225360	7960	7960	7960	7960	0
162	20231019	160600	42225360	7960	7960	7960	7960	0
163	20231019	160500	42225360	7960	7960	7960	7960	0
164	20231019	160400	42225360	7960	7960	7960	7960	0
165	20231019	160300	42225360	7960	7960	7960	7960	0
166	20231019	160200	42225360	7960	7960	7960	7960	0
167	20231019	160100	42225360	7960	7960	7960	7960	0
168	20231019	160000	42225360	7960	7960	7960	7960	0
169	20231019	155900	42225360	7960	7960	7960	7960	0
170	20231019	155800	42225360	7960	7960	7960	7960	0
171	20231019	155700	42225360	7960	7960	7960	7960	0
172	20231019	155600	42225360	7960	7960	7960	7960	0
173	20231019	155500	42225360	7960	7960	7960	7960	0
174	20231019	155400	42225360	7960	7960	7960	7960	0
175	20231019	155300	42225360	7960	7960	7960	7960	0
176	20231019	155200	42225360	7960	7960	7960	7960	0
177	20231019	155100	42225360	7960	7960	7960	7960	0
178	20231019	155000	42225360	7960	7960	7960	7960	0
179	20231019	154900	42225360	7960	7960	7960	7960	0
180	20231019	154800	42225360	7960	7960	7960	7960	0
181	20231019	154700	42225360	7960	7960	7960	7960	0
182	20231019	154600	42225360	7960	7960	7960	7960	1000
183	20231019	154500	42225360	7960	7960	7960	7960	0
184	20231019	154400	42225360	7960	7960	7960	7960	0
185	20231019	154300	42225360	7960	7960	7960	7960	0
186	20231019	154200	42225360	7960	7960	7960	7960	0
187	20231019	154100	42225360	7960	7960	7960	7960	0
188	20231019	154000	42225360	7960	7960	7960	7960	0
189	20231019	153900	42225360	7960	7960	7960	7960	0
190	20231019	153800	42225360	7960	7960	7960	7960	0
191	20231019	153700	42225360	7960	7960	7960	7960	0
192	20231019	153600	42225360	7960	7960	7960	7960	0
193	20231019	153500	42225360	7960	7960	7960	7960	0
194	20231019	153400	42225360	7960	7960	7960	7960	0
195	20231019	153300	42225360	7960	7960	7960	7960	0
196	20231019	153200	42225360	7960	7960	7960	7960	0
197	20231019	153100	42225360	7960	7960	7960	7960	0
198	20231019	153000	42225360	7960	7960	7960	7960	1000
199	20231019	152900	34265360	7990	7990	7990	7990	0
200	20231019	152800	34265360	7990	7990	7990	7990	0
201	20231019	152700	34265360	7990	7990	7990	7990	0
202	20231019	152600	34265360	7990	7990	7990	7990	0
203	20231019	152500	34265360	7990	7990	7990	7990	0
204	20231019	152400	34265360	7990	7990	7990	7990	0
205	20231019	152300	34265360	7990	7990	7990	7990	0
206	20231019	152200	34265360	7990	7990	7990	7990	0
207	20231019	152100	34265360	7990	7990	7990	7990	0
208	20231019	152000	34265360	7990	7990	7990	7990	0
209	20231019	151900	34265360	7990	7960	8010	7960	235
210	20231019	151800	32393100	7960	7970	7970	7960	12
211	20231019	151700	32297530	7970	7970	7970	7970	0
212	20231019	151600	32297530	7970	7970	7970	7970	23
213	20231019	151500	32114220	7980	7980	7980	7980	1
214	20231019	151400	32106240	7970	7970	7970	7970	0
215	20231019	151300	32106240	7970	7970	7970	7970	0
216	20231019	151200	32106240	7970	7970	7970	7970	0
217	20231019	151100	32106240	7970	7970	7970	7970	9
218	20231019	151000	32034510	7970	7970	7970	7970	0
219	20231019	150900	32034510	7970	7970	7970	7970	0
220	20231019	150800	32034510	7970	7970	7970	7970	0
221	20231019	150700	32034510	7970	7970	7970	7970	0
222	20231019	150600	32034510	7970	7970	7970	7970	10
223	20231019	150500	31954810	7980	7980	7980	7980	1
224	20231019	150400	31946830	8000	8000	8000	8000	0
225	20231019	150300	31946830	8000	8000	8000	8000	0
226	20231019	150200	31946830	8000	8000	8000	8000	0
227	20231019	150100	31946830	8000	8000	8000	8000	0
228	20231019	150000	31946830	8000	8000	8000	8000	5
229	20231019	145900	31906830	7960	7960	7960	7960	0
230	20231019	145800	31906830	7960	7970	7970	7960	143
231	20231019	145700	30767150	7970	7970	7970	7970	0
232	20231019	145600	30767150	7970	7970	7970	7970	0
233	20231019	145500	30767150	7970	7970	7970	7970	0
234	20231019	145400	30767150	7970	7970	7970	7970	0
235	20231019	145300	30767150	7970	7970	7970	7970	0
236	20231019	145200	30767150	7970	7970	7970	7970	0
237	20231019	145100	30767150	7970	7970	7970	7970	0
238	20231019	145000	30767150	7970	7970	7970	7970	0
239	20231019	144900	30767150	7970	7970	7970	7970	0
240	20231019	144800	30767150	7970	7970	7970	7970	0
241	20231019	144700	30767150	7970	7970	7970	7970	0
242	20231019	144600	30767150	7970	7970	7970	7970	0
243	20231019	144500	30767150	7970	7970	7970	7970	0
244	20231019	144400	30767150	7970	7970	7970	7970	0
245	20231019	144300	30767150	7970	7970	7970	7970	0
246	20231019	144200	30767150	7970	7970	7970	7970	0
247	20231019	144100	30767150	7970	7970	7970	7970	1
248	20231019	144000	30759180	7970	7970	7970	7970	0
249	20231019	143900	30759180	7970	7970	7970	7970	0
250	20231019	143800	30759180	7970	7970	7970	7970	13
251	20231019	143700	30655570	7970	7970	7970	7970	0
252	20231019	143600	30655570	7970	7970	7970	7970	0
253	20231019	143500	30655570	7970	7970	7970	7970	0
254	20231019	143400	30655570	7970	7970	7970	7970	0
255	20231019	143300	30655570	7970	7970	7970	7970	0
256	20231019	143200	30655570	7970	7970	7970	7970	0
257	20231019	143100	30655570	7970	7970	7970	7970	8
258	20231019	143000	30591810	7970	7970	7970	7970	8
259	20231019	142900	30528050	7980	7980	7980	7980	214
260	20231019	142800	28820330	7980	7980	7980	7980	16
261	20231019	142700	28692650	8020	8020	8020	8020	0
262	20231019	142600	28692650	8020	8020	8020	8020	0
263	20231019	142500	28692650	8020	8020	8020	8020	0
264	20231019	142400	28692650	8020	8020	8020	8020	0
265	20231019	142300	28692650	8020	8020	8020	8020	0
266	20231019	142200	28692650	8020	8020	8020	8020	0
267	20231019	142100	28692650	8020	8020	8020	8020	0
268	20231019	142000	28692650	8020	8020	8020	8020	0
269	20231019	141900	28692650	8020	8020	8020	8020	0
270	20231019	141800	28692650	8020	8020	8020	8020	0
271	20231019	141700	28692650	8020	8020	8020	8020	0
272	20231019	141600	28692650	8020	8020	8020	8020	0
273	20231019	141500	28692650	8020	8020	8020	8020	0
274	20231019	141400	28692650	8020	8020	8020	8020	0
275	20231019	141300	28692650	8020	8020	8020	8020	0
276	20231019	141200	28692650	8020	8020	8020	8020	0
277	20231019	141100	28692650	8020	8020	8020	8020	0
278	20231019	141000	28692650	8020	8020	8020	8020	30
279	20231019	140900	28452050	8020	8020	8020	8020	0
280	20231019	140800	28452050	8020	8020	8020	8020	0
281	20231019	140700	28452050	8020	8020	8020	8020	0
282	20231019	140600	28452050	8020	8020	8020	8020	0
283	20231019	140500	28452050	8020	8020	8020	8020	0
284	20231019	140400	28452050	8020	8020	8020	8020	0
285	20231019	140300	28452050	8020	8020	8020	8020	0
286	20231019	140200	28452050	8020	8020	8020	8020	0
287	20231019	140100	28452050	8020	8020	8020	8020	0
288	20231019	140000	28452050	8020	8020	8020	8020	0
289	20231019	135900	28452050	8020	8020	8020	8020	0
290	20231019	135800	28452050	8020	8020	8020	8020	0
291	20231019	135700	28452050	8020	8020	8020	8020	0
292	20231019	135600	28452050	8020	8020	8020	8020	0
293	20231019	135500	28452050	8020	8020	8020	8020	0
294	20231019	135400	28452050	8020	8020	8020	8020	0
295	20231019	135300	28452050	8020	8020	8020	8020	0
296	20231019	135200	28452050	8020	8020	8020	8020	0
297	20231019	135100	28452050	8020	8020	8020	8020	0
298	20231019	135000	28452050	8020	7990	8020	7990	14
299	20231019	134900	28339930	8020	8020	8020	8020	0
300	20231019	134800	28339930	8020	8020	8020	8020	0
301	20231019	134700	28339930	8020	8020	8020	8020	0
302	20231019	134600	28339930	8020	8020	8020	8020	0
303	20231019	134500	28339930	8020	8020	8020	8020	0
304	20231019	134400	28339930	8020	8020	8020	8020	0
305	20231019	134300	28339930	8020	8020	8020	8020	0
306	20231019	134200	28339930	8020	8020	8020	8020	0
307	20231019	134100	28339930	8020	8020	8020	8020	0
308	20231019	134000	28339930	8020	7990	8020	7990	50
309	20231019	133900	27939010	7970	7970	7970	7970	1
310	20231019	133800	27931040	8020	8020	8020	8020	0
311	20231019	133700	27931040	8020	8020	8020	8020	0
312	20231019	133600	27931040	8020	7980	8020	7980	50
313	20231019	133500	27530180	7970	7970	7970	7970	0
314	20231019	133400	27530180	7970	7970	7970	7970	0
315	20231019	133300	27530180	7970	7970	7970	7970	1
316	20231019	133200	27522210	7970	7970	7970	7970	1
317	20231019	133100	27514240	7960	7960	7960	7960	32
318	20231019	133000	27259520	7970	7970	7970	7970	9
319	20231019	132900	27187790	8000	8000	8000	8000	0
320	20231019	132800	27187790	8000	8000	8000	8000	0
321	20231019	132700	27187790	8000	8000	8000	8000	0
322	20231019	132600	27187790	8000	8000	8000	8000	0
323	20231019	132500	27187790	8000	8000	8000	8000	0
324	20231019	132400	27187790	8000	8000	8000	8000	0
325	20231019	132300	27187790	8000	8000	8000	8000	1
326	20231019	132200	27179790	7970	7970	7970	7970	0
327	20231019	132100	27179790	7970	7970	7970	7970	3
328	20231019	132000	27155880	7980	7980	7980	7980	0
329	20231019	131900	27155880	7980	7980	7980	7980	0
330	20231019	131800	27155880	7980	7980	7980	7980	0
331	20231019	131700	27155880	7980	7980	7980	7980	0
332	20231019	131600	27155880	7980	7980	7980	7980	0
333	20231019	131500	27155880	7980	7980	7980	7980	0
334	20231019	131400	27155880	7980	7980	7980	7980	1
335	20231019	131300	27147900	8000	8000	8000	8000	0
336	20231019	131200	27147900	8000	8000	8000	8000	0
337	20231019	131100	27147900	8000	8000	8000	8000	0
338	20231019	131000	27147900	8000	8000	8000	8000	0
339	20231019	130900	27147900	8000	8000	8000	8000	0
340	20231019	130800	27147900	8000	8000	8000	8000	0
341	20231019	130700	27147900	8000	8000	8000	8000	1
342	20231019	130600	27139900	8000	8000	8000	8000	0
343	20231019	130500	27139900	8000	8000	8000	8000	10
344	20231019	130400	27059900	8020	8020	8020	8020	0
345	20231019	130300	27059900	8020	8020	8020	8020	0
346	20231019	130200	27059900	8020	7980	8020	7980	50
347	20231019	130100	26660320	7980	7980	7980	7980	0
348	20231019	130000	26660320	7980	7980	7980	7980	0
349	20231019	125900	26660320	7980	7980	7980	7980	0
350	20231019	125800	26660320	7980	7980	7980	7980	0
351	20231019	125700	26660320	7980	7980	7980	7980	0
352	20231019	125600	26660320	7980	7980	7980	7980	0
353	20231019	125500	26660320	7980	7980	7980	7980	0
354	20231019	125400	26660320	7980	7980	7980	7980	0
355	20231019	125300	26660320	7980	7980	7980	7980	0
356	20231019	125200	26660320	7980	7980	7980	7980	0
357	20231019	125100	26660320	7980	7980	7980	7980	0
358	20231019	125000	26660320	7980	7980	7980	7980	0
359	20231019	124900	26660320	7980	7980	7980	7980	0
360	20231019	124800	26660320	7980	7980	7980	7980	0
361	20231019	124700	26660320	7980	7980	7980	7980	0
362	20231019	124600	26660320	7980	7980	7980	7980	0
363	20231019	124500	26660320	7980	7980	7980	7980	0
364	20231019	124400	26660320	7980	7980	7980	7980	10
365	20231019	124300	26580520	7990	7990	7990	7990	0
366	20231019	124200	26580520	7990	7990	7990	7990	0
367	20231019	124100	26580520	7990	7990	7990	7990	0
368	20231019	124000	26580520	7990	7990	7990	7990	0
369	20231019	123900	26580520	7990	7990	7990	7990	0
370	20231019	123800	26580520	7990	7990	7990	7990	0
371	20231019	123700	26580520	7990	7990	7990	7990	0
372	20231019	123600	26580520	7990	7990	7990	7990	0
373	20231019	123500	26580520	7990	7990	7990	7990	0
374	20231019	123400	26580520	7990	7990	7990	7990	0
375	20231019	123300	26580520	7990	7990	7990	7990	0
376	20231019	123200	26580520	7990	7990	7990	7990	0
377	20231019	123100	26580520	7990	7990	7990	7990	0
378	20231019	123000	26580520	7990	7990	7990	7990	0
379	20231019	122900	26580520	7990	7990	7990	7990	0
380	20231019	122800	26580520	7990	7990	7990	7990	0
381	20231019	122700	26580520	7990	7990	7990	7990	0
382	20231019	122600	26580520	7990	7990	7990	7990	0
383	20231019	122500	26580520	7990	7990	7990	7990	0
384	20231019	122400	26580520	7990	7990	7990	7990	0
385	20231019	122300	26580520	7990	7990	7990	7990	0
386	20231019	122200	26580520	7990	7980	7990	7980	60
387	20231019	122100	26101130	7980	7980	7980	7980	0
388	20231019	122000	26101130	7980	7980	7980	7980	21
389	20231019	121900	25933550	7960	7960	7960	7960	0
390	20231019	121800	25933550	7960	7960	7960	7960	0
391	20231019	121700	25933550	7960	7960	7960	7960	7
392	20231019	121600	25877830	7960	7960	7960	7960	22
393	20231019	121500	25702710	7960	7960	7960	7960	0
394	20231019	121400	25702710	7960	7960	7960	7960	0
395	20231019	121300	25702710	7960	7960	7960	7960	0
396	20231019	121200	25702710	7960	7960	7960	7960	0
397	20231019	121100	25702710	7960	7960	7960	7960	3
398	20231019	121000	25678830	7970	7970	7970	7970	0
399	20231019	120900	25678830	7970	7970	7970	7970	0
400	20231019	120800	25678830	7970	7970	7970	7970	25
401	20231019	120700	25479580	7990	7990	7990	7990	0
402	20231019	120600	25479580	7990	7990	7990	7990	0
403	20231019	120500	25479580	7990	7990	7990	7990	0
404	20231019	120400	25479580	7990	7990	7990	7990	0
405	20231019	120300	25479580	7990	7990	7990	7990	0
406	20231019	120200	25479580	7990	7990	7990	7990	0
407	20231019	120100	25479580	7990	7990	7990	7990	0
408	20231019	120000	25479580	7990	7990	7990	7990	0
409	20231019	115900	25479580	7990	7990	7990	7990	0
410	20231019	115800	25479580	7990	7990	7990	7990	0
411	20231019	115700	25479580	7990	7990	7990	7990	0
412	20231019	115600	25479580	7990	7990	7990	7990	60
413	20231019	115500	25000180	8010	8010	8010	8010	0
414	20231019	115400	25000180	8010	8010	8010	8010	0
415	20231019	115300	25000180	8010	8010	8010	8010	0
416	20231019	115200	25000180	8010	8010	8010	8010	3
417	20231019	115100	24976150	8020	7990	8020	7990	16
418	20231019	115000	24848160	7990	7990	7990	7990	1
419	20231019	114900	24840170	7990	7990	7990	7990	68
420	20231019	114800	24296850	7960	7960	7960	7960	0
421	20231019	114700	24296850	7960	7960	7960	7960	0
422	20231019	114600	24296850	7960	7960	7960	7960	0
423	20231019	114500	24296850	7960	7960	7960	7960	19
424	20231019	114400	24145610	7950	7950	7950	7950	0
425	20231019	114300	24145610	7950	7950	7950	7950	0
426	20231019	114200	24145610	7950	7950	7950	7950	1
427	20231019	114100	24137660	7950	7950	7950	7950	0
428	20231019	114000	24137660	7950	7950	7950	7950	21
429	20231019	113900	23970710	7950	7950	7950	7950	30
430	20231019	113800	23732210	7940	7940	7940	7940	0
431	20231019	113700	23732210	7940	7940	7940	7940	0
432	20231019	113600	23732210	7940	7940	7940	7940	1
433	20231019	113500	23724270	7940	7940	7940	7940	0
434	20231019	113400	23724270	7940	7940	7940	7940	0
435	20231019	113300	23724270	7940	7940	7940	7940	0
436	20231019	113200	23724270	7940	7940	7940	7940	6
437	20231019	113100	23676630	7940	7940	7940	7940	0
438	20231019	113000	23676630	7940	7940	7940	7940	0
439	20231019	112900	23676630	7940	7940	7940	7940	0
440	20231019	112800	23676630	7940	7940	7940	7940	0
441	20231019	112700	23676630	7940	7960	7960	7940	240
442	20231019	112600	21769720	7970	7970	7970	7970	0
443	20231019	112500	21769720	7970	7970	7970	7970	0
444	20231019	112400	21769720	7970	7970	7970	7970	0
445	20231019	112300	21769720	7970	7970	7970	7970	0
446	20231019	112200	21769720	7970	7970	7970	7970	0
447	20231019	112100	21769720	7970	7970	7970	7970	0
448	20231019	112000	21769720	7970	7970	7970	7970	0
449	20231019	111900	21769720	7970	7970	7970	7970	10
450	20231019	111800	21690020	7960	7960	7960	7960	0
451	20231019	111700	21690020	7960	7960	7960	7960	0
452	20231019	111600	21690020	7960	7960	7960	7960	0
453	20231019	111500	21690020	7960	7960	7960	7960	1
454	20231019	111400	21682060	7950	7950	7950	7950	160
455	20231019	111300	20410060	7980	7980	7980	7980	0
456	20231019	111200	20410060	7980	7980	7980	7980	0
457	20231019	111100	20410060	7980	7980	7980	7980	0
458	20231019	111000	20410060	7980	7980	7980	7980	0
459	20231019	110900	20410060	7980	7980	7980	7980	0
460	20231019	110800	20410060	7980	7980	7980	7980	0
461	20231019	110700	20410060	7980	7980	7980	7980	0
462	20231019	110600	20410060	7980	7980	7980	7980	0
463	20231019	110500	20410060	7980	7980	7980	7980	0
464	20231019	110400	20410060	7980	7980	7980	7980	0
465	20231019	110300	20410060	7980	7980	7980	7980	0
466	20231019	110200	20410060	7980	7980	7980	7980	0
467	20231019	110100	20410060	7980	7980	7980	7980	0
468	20231019	110000	20410060	7980	7980	7980	7980	0
469	20231019	105900	20410060	7980	7980	7980	7980	0
470	20231019	105800	20410060	7980	7980	7980	7980	0
471	20231019	105700	20410060	7980	7980	7980	7980	108
472	20231019	105600	19548220	7980	7980	7980	7980	0
473	20231019	105500	19548220	7980	7980	7980	7980	0
474	20231019	105400	19548220	7980	7980	7980	7980	0
475	20231019	105300	19548220	7980	7980	7980	7980	0
476	20231019	105200	19548220	7980	7980	7980	7980	0
477	20231019	105100	19548220	7980	7980	7980	7980	0
478	20231019	105000	19548220	7980	7980	7980	7980	0
479	20231019	104900	19548220	7980	7980	7980	7980	0
480	20231019	104800	19548220	7980	7980	7980	7980	15
481	20231019	104700	19428520	7980	7980	7980	7980	3
482	20231019	104600	19404580	7990	7990	7990	7990	0
483	20231019	104500	19404580	7990	7990	7990	7990	90
484	20231019	104400	18685480	8000	8000	8000	8000	0
485	20231019	104300	18685480	8000	8000	8000	8000	51
486	20231019	104200	18277480	8030	8030	8030	8030	10
487	20231019	104100	18197180	8030	8030	8030	8030	0
488	20231019	104000	18197180	8030	8030	8030	8030	0
489	20231019	103900	18197180	8030	8030	8030	8030	0
490	20231019	103800	18197180	8030	8030	8030	8030	0
491	20231019	103700	18197180	8030	8030	8030	8030	5
492	20231019	103600	18157030	8000	8000	8000	8000	1
493	20231019	103500	18149030	8030	8030	8030	8030	0
494	20231019	103400	18149030	8030	8030	8030	8030	0
495	20231019	103300	18149030	8030	8030	8030	8030	1
496	20231019	103200	18141000	8030	8030	8030	8030	5
497	20231019	103100	18100850	8000	8000	8000	8000	0
498	20231019	103000	18100850	8000	8000	8000	8000	0
499	20231019	102900	18100850	8000	8000	8000	8000	50
500	20231019	102800	17700850	8000	8000	8000	8000	0
501	20231019	102700	17700850	8000	8000	8000	8000	0
502	20231019	102600	17700850	8000	8000	8000	8000	0
503	20231019	102500	17700850	8000	8000	8000	8000	1
504	20231019	102400	17692850	7990	7990	7990	7990	0
505	20231019	102300	17692850	7990	7990	7990	7990	0
506	20231019	102200	17692850	7990	7990	7990	7990	1
507	20231019	102100	17684860	8030	8030	8030	8030	0
508	20231019	102000	17684860	8030	8030	8030	8030	0
509	20231019	101900	17684860	8030	8030	8030	8030	0
510	20231019	101800	17684860	8030	7990	8030	7990	50
511	20231019	101700	17283790	7980	7990	7990	7980	345
512	20231019	101600	14527340	7980	7980	7980	7980	2
513	20231019	101500	14511380	7980	7980	7980	7980	78
514	20231019	101400	13888940	7980	7980	7980	7980	0
515	20231019	101300	13888940	7980	7980	7980	7980	138
516	20231019	101200	12787700	8020	8020	8020	8020	0
517	20231019	101100	12787700	8020	8020	8020	8020	0
518	20231019	101000	12787700	8020	8020	8020	8020	0
519	20231019	100900	12787700	8020	8020	8020	8020	0
520	20231019	100800	12787700	8020	7940	8020	7940	326
521	20231019	100700	10195910	7940	7960	7960	7940	195
522	20231019	100600	8645730	7970	7970	7970	7970	0
523	20231019	100500	8645730	7970	7970	7970	7970	0
524	20231019	100400	8645730	7970	7970	7970	7970	0
525	20231019	100300	8645730	7970	7970	7970	7970	0
526	20231019	100200	8645730	7970	7970	7970	7970	0
527	20231019	100100	8645730	7970	7970	7970	7970	0
528	20231019	100000	8645730	7970	7970	7970	7970	0
529	20231019	095900	8645730	7970	7970	7970	7970	0
530	20231019	095800	8645730	7970	7970	7970	7970	0
531	20231019	095700	8645730	7970	7970	7970	7970	0
532	20231019	095600	8645730	7970	7970	7970	7970	0
533	20231019	095500	8645730	7970	7970	7970	7970	0
534	20231019	095400	8645730	7970	7970	7970	7970	0
535	20231019	095300	8645730	7970	7970	7970	7970	0
536	20231019	095200	8645730	7970	7970	7970	7970	0
537	20231019	095100	8645730	7970	7970	7970	7970	0
538	20231019	095000	8645730	7970	7970	7970	7970	0
539	20231019	094900	8645730	7970	7970	7970	7970	0
540	20231019	094800	8645730	7970	7970	7970	7970	0
541	20231019	094700	8645730	7970	7970	7970	7970	0
542	20231019	094600	8645730	7970	7970	7970	7970	0
543	20231019	094500	8645730	7970	8000	8000	7970	11
544	20231019	094400	8558000	7970	7970	7970	7970	0
545	20231019	094300	8558000	7970	7970	7970	7970	0
546	20231019	094200	8558000	7970	7970	7970	7970	5
547	20231019	094100	8518150	7960	7970	7970	7960	241
548	20231019	094000	6597480	7960	7960	7960	7960	0
549	20231019	093900	6597480	7960	7960	7960	7960	1
550	20231019	093800	6589520	7950	7970	7970	7950	9
551	20231019	093700	6517910	7950	7960	7960	7950	100
552	20231019	093600	5722900	8000	8000	8000	8000	0
553	20231019	093500	5722900	8000	8000	8000	8000	0
554	20231019	093400	5722900	8000	8000	8000	8000	0
555	20231019	093300	5722900	8000	8000	8000	8000	0
556	20231019	093200	5722900	8000	8000	8000	8000	0
557	20231019	093100	5722900	8000	8000	8000	8000	0
558	20231019	093000	5722900	8000	8040	8040	8000	13
559	20231019	092900	5618780	8040	8040	8040	8040	0
560	20231019	092800	5618780	8040	8040	8040	8040	0
561	20231019	092700	5618780	8040	8040	8040	8040	0
562	20231019	092600	5618780	8040	8040	8040	8040	0
563	20231019	092500	5618780	8040	8040	8040	8040	0
564	20231019	092400	5618780	8040	8040	8040	8040	0
565	20231019	092300	5618780	8040	8040	8040	8040	0
566	20231019	092200	5618780	8040	8040	8040	8040	0
567	20231019	092100	5618780	8040	8040	8040	8040	0
568	20231019	092000	5618780	8040	8040	8040	8040	0
569	20231019	091900	5618780	8040	8040	8040	8040	12
570	20231019	091800	5522300	8040	8040	8040	8040	0
571	20231019	091700	5522300	8040	8040	8040	8040	0
572	20231019	091600	5522300	8040	8040	8040	8040	0
573	20231019	091500	5522300	8040	8040	8040	8040	1
574	20231019	091400	5514260	8000	8000	8000	8000	50
575	20231019	091300	5114260	8050	8050	8050	8050	15
576	20231019	091200	4993510	8050	8050	8050	8050	0
577	20231019	091100	4993510	8050	8050	8050	8050	0
578	20231019	091000	4993510	8050	8050	8050	8050	0
579	20231019	090900	4993510	8050	8000	8050	8000	3
580	20231019	090800	4969460	8050	8050	8050	8050	9
581	20231019	090700	4897010	8050	8050	8050	8050	1
582	20231019	090600	4888960	8060	8060	8060	8060	1
583	20231019	090500	4880900	7950	7950	7950	7950	0
584	20231019	090400	4880900	7950	8080	8080	7950	88
585	20231019	090300	4178820	8090	8090	8090	7980	206
586	20231019	090200	2518990	8090	8030	8090	8030	182
587	20231019	090100	1054140	8010	8010	8010	8010	26
588	20231019	090000	845880	7980	7980	7980	7980	106