KissMeData/012620/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	185400	35907080	8890	8890	8890	8890	56
3	20231018	185300	35907080	8890	8890	8890	8890	0
4	20231018	185200	35907080	8890	8890	8890	8890	0
5	20231018	185100	35907080	8890	8890	8890	8890	0
6	20231018	185000	35907080	8890	8890	8890	8890	0
7	20231018	184900	35907080	8890	8890	8890	8890	0
8	20231018	184800	35907080	8890	8890	8890	8890	0
9	20231018	184700	35907080	8890	8890	8890	8890	0
10	20231018	184600	35907080	8890	8890	8890	8890	0
11	20231018	184500	35907080	8890	8890	8890	8890	0
12	20231018	184400	35907080	8890	8890	8890	8890	0
13	20231018	184300	35907080	8890	8890	8890	8890	0
14	20231018	184200	35907080	8890	8890	8890	8890	0
15	20231018	184100	35907080	8890	8890	8890	8890	0
16	20231018	184000	35907080	8890	8890	8890	8890	0
17	20231018	183900	35907080	8890	8890	8890	8890	0
18	20231018	183800	35907080	8890	8890	8890	8890	0
19	20231018	183700	35907080	8890	8890	8890	8890	0
20	20231018	183600	35907080	8890	8890	8890	8890	0
21	20231018	183500	35907080	8890	8890	8890	8890	0
22	20231018	183400	35907080	8890	8890	8890	8890	0
23	20231018	183300	35907080	8890	8890	8890	8890	0
24	20231018	183200	35907080	8890	8890	8890	8890	0
25	20231018	183100	35907080	8890	8890	8890	8890	0
26	20231018	183000	35907080	8890	8890	8890	8890	0
27	20231018	182900	35907080	8890	8890	8890	8890	0
28	20231018	182800	35907080	8890	8890	8890	8890	0
29	20231018	182700	35907080	8890	8890	8890	8890	0
30	20231018	182600	35907080	8890	8890	8890	8890	0
31	20231018	182500	35907080	8890	8890	8890	8890	0
32	20231018	182400	35907080	8890	8890	8890	8890	56
33	20231018	182300	35907080	8890	8890	8890	8890	0
34	20231018	182200	35907080	8890	8890	8890	8890	0
35	20231018	182100	35907080	8890	8890	8890	8890	0
36	20231018	182000	35907080	8890	8890	8890	8890	0
37	20231018	181900	35907080	8890	8890	8890	8890	0
38	20231018	181800	35907080	8890	8890	8890	8890	0
39	20231018	181700	35907080	8890	8890	8890	8890	0
40	20231018	181600	35907080	8890	8890	8890	8890	0
41	20231018	181500	35907080	8890	8890	8890	8890	0
42	20231018	181400	35907080	8890	8890	8890	8890	0
43	20231018	181300	35907080	8890	8890	8890	8890	0
44	20231018	181200	35907080	8890	8890	8890	8890	0
45	20231018	181100	35907080	8890	8890	8890	8890	0
46	20231018	181000	35907080	8890	8890	8890	8890	0
47	20231018	180900	35907080	8890	8890	8890	8890	0
48	20231018	180800	35907080	8890	8890	8890	8890	0
49	20231018	180700	35907080	8890	8890	8890	8890	0
50	20231018	180600	35907080	8890	8890	8890	8890	0
51	20231018	180500	35907080	8890	8890	8890	8890	0
52	20231018	180400	35907080	8890	8890	8890	8890	0
53	20231018	180300	35907080	8890	8890	8890	8890	0
54	20231018	180200	35907080	8890	8890	8890	8890	0
55	20231018	180100	35907080	8890	8890	8890	8890	0
56	20231018	180000	35907080	8890	8890	8890	8890	0
57	20231018	175900	35907080	8890	8890	8890	8890	0
58	20231018	175800	35907080	8890	8890	8890	8890	0
59	20231018	175700	35907080	8890	8890	8890	8890	0
60	20231018	175600	35907080	8890	8890	8890	8890	0
61	20231018	175500	35907080	8890	8890	8890	8890	0
62	20231018	175400	35907080	8890	8890	8890	8890	56
63	20231018	175300	35907080	8890	8890	8890	8890	0
64	20231018	175200	35907080	8890	8890	8890	8890	0
65	20231018	175100	35907080	8890	8890	8890	8890	0
66	20231018	175000	35907080	8890	8890	8890	8890	0
67	20231018	174900	35907080	8890	8890	8890	8890	0
68	20231018	174800	35907080	8890	8890	8890	8890	0
69	20231018	174700	35907080	8890	8890	8890	8890	0
70	20231018	174600	35907080	8890	8890	8890	8890	0
71	20231018	174500	35907080	8890	8890	8890	8890	0
72	20231018	174400	35907080	8890	8890	8890	8890	0
73	20231018	174300	35907080	8890	8890	8890	8890	0
74	20231018	174200	35907080	8890	8890	8890	8890	0
75	20231018	174100	35907080	8890	8890	8890	8890	0
76	20231018	174000	35907080	8890	8890	8890	8890	0
77	20231018	173900	35907080	8890	8890	8890	8890	0
78	20231018	173800	35907080	8890	8890	8890	8890	0
79	20231018	173700	35907080	8890	8890	8890	8890	0
80	20231018	173600	35907080	8890	8890	8890	8890	0
81	20231018	173500	35907080	8890	8890	8890	8890	0
82	20231018	173400	35907080	8890	8890	8890	8890	0
83	20231018	173300	35907080	8890	8890	8890	8890	0
84	20231018	173200	35907080	8890	8890	8890	8890	0
85	20231018	173100	35907080	8890	8890	8890	8890	0
86	20231018	173000	35907080	8890	8890	8890	8890	0
87	20231018	172900	35907080	8890	8890	8890	8890	0
88	20231018	172800	35907080	8890	8890	8890	8890	0
89	20231018	172700	35907080	8890	8890	8890	8890	0
90	20231018	172600	35907080	8890	8890	8890	8890	0
91	20231018	172500	35907080	8890	8890	8890	8890	0
92	20231018	172400	35907080	8890	8890	8890	8890	56
93	20231018	172300	35907080	8890	8890	8890	8890	0
94	20231018	172200	35907080	8890	8890	8890	8890	0
95	20231018	172100	35907080	8890	8890	8890	8890	0
96	20231018	172000	35907080	8890	8890	8890	8890	0
97	20231018	171900	35907080	8890	8890	8890	8890	0
98	20231018	171800	35907080	8890	8890	8890	8890	0
99	20231018	171700	35907080	8890	8890	8890	8890	0
100	20231018	171600	35907080	8890	8890	8890	8890	0
101	20231018	171500	35907080	8890	8890	8890	8890	0
102	20231018	171400	35907080	8890	8890	8890	8890	0
103	20231018	171300	35907080	8890	8890	8890	8890	0
104	20231018	171200	35907080	8890	8890	8890	8890	0
105	20231018	171100	35907080	8890	8890	8890	8890	0
106	20231018	171000	35907080	8890	8890	8890	8890	0
107	20231018	170900	35907080	8890	8890	8890	8890	0
108	20231018	170800	35907080	8890	8890	8890	8890	0
109	20231018	170700	35907080	8890	8890	8890	8890	0
110	20231018	170600	35907080	8890	8890	8890	8890	0
111	20231018	170500	35907080	8890	8890	8890	8890	0
112	20231018	170400	35907080	8890	8890	8890	8890	0
113	20231018	170300	35907080	8890	8890	8890	8890	0
114	20231018	170200	35907080	8890	8890	8890	8890	0
115	20231018	170100	35907080	8890	8890	8890	8890	0
116	20231018	170000	35907080	8890	8890	8890	8890	0
117	20231018	165900	35907080	8890	8890	8890	8890	0
118	20231018	165800	35907080	8890	8890	8890	8890	0
119	20231018	165700	35907080	8890	8890	8890	8890	0
120	20231018	165600	35907080	8890	8890	8890	8890	0
121	20231018	165500	35907080	8890	8890	8890	8890	0
122	20231018	165400	35907080	8890	8890	8890	8890	56
123	20231018	165300	35907080	8890	8890	8890	8890	0
124	20231018	165200	35907080	8890	8890	8890	8890	0
125	20231018	165100	35907080	8890	8890	8890	8890	0
126	20231018	165000	35907080	8890	8890	8890	8890	0
127	20231018	164900	35907080	8890	8890	8890	8890	0
128	20231018	164800	35907080	8890	8890	8890	8890	0
129	20231018	164700	35907080	8890	8890	8890	8890	0
130	20231018	164600	35907080	8890	8890	8890	8890	0
131	20231018	164500	35907080	8890	8890	8890	8890	0
132	20231018	164400	35907080	8890	8890	8890	8890	0
133	20231018	164300	35907080	8890	8890	8890	8890	0
134	20231018	164200	35907080	8890	8890	8890	8890	0
135	20231018	164100	35907080	8890	8890	8890	8890	0
136	20231018	164000	35907080	8890	8890	8890	8890	0
137	20231018	163900	35907080	8890	8890	8890	8890	0
138	20231018	163800	35907080	8890	8890	8890	8890	0
139	20231018	163700	35907080	8890	8890	8890	8890	0
140	20231018	163600	35907080	8890	8890	8890	8890	0
141	20231018	163500	35907080	8890	8890	8890	8890	0
142	20231018	163400	35907080	8890	8890	8890	8890	0
143	20231018	163300	35907080	8890	8890	8890	8890	0
144	20231018	163200	35907080	8890	8890	8890	8890	0
145	20231018	163100	35907080	8890	8890	8890	8890	0
146	20231018	163000	35907080	8890	8890	8890	8890	0
147	20231018	162900	35907080	8890	8890	8890	8890	0
148	20231018	162800	35907080	8890	8890	8890	8890	0
149	20231018	162700	35907080	8890	8890	8890	8890	0
150	20231018	162600	35907080	8890	8890	8890	8890	0
151	20231018	162500	35907080	8890	8890	8890	8890	0
152	20231018	162400	35907080	8890	8890	8890	8890	56
153	20231018	162300	35907080	8890	8890	8890	8890	0
154	20231018	162200	35907080	8890	8890	8890	8890	0
155	20231018	162100	35907080	8890	8890	8890	8890	0
156	20231018	162000	35907080	8890	8890	8890	8890	0
157	20231018	161900	35907080	8890	8890	8890	8890	0
158	20231018	161800	35907080	8890	8890	8890	8890	0
159	20231018	161700	35907080	8890	8890	8890	8890	0
160	20231018	161600	35907080	8890	8890	8890	8890	0
161	20231018	161500	35907080	8890	8890	8890	8890	0
162	20231018	161400	35907080	8890	8890	8890	8890	0
163	20231018	161300	35907080	8890	8890	8890	8890	0
164	20231018	161200	35907080	8890	8890	8890	8890	0
165	20231018	161100	35907080	8890	8890	8890	8890	0
166	20231018	161000	35907080	8890	8890	8890	8890	0
167	20231018	160900	35907080	8890	8890	8890	8890	0
168	20231018	160800	35907080	8890	8890	8890	8890	0
169	20231018	160700	35907080	8890	8890	8890	8890	0
170	20231018	160600	35907080	8890	8890	8890	8890	0
171	20231018	160500	35907080	8890	8890	8890	8890	0
172	20231018	160400	35907080	8890	8890	8890	8890	0
173	20231018	160300	35907080	8890	8890	8890	8890	0
174	20231018	160200	35907080	8890	8890	8890	8890	0
175	20231018	160100	35907080	8890	8890	8890	8890	0
176	20231018	160000	35907080	8890	8890	8890	8890	0
177	20231018	155900	35907080	8890	8890	8890	8890	0
178	20231018	155800	35907080	8890	8890	8890	8890	0
179	20231018	155700	35907080	8890	8890	8890	8890	0
180	20231018	155600	35907080	8890	8890	8890	8890	0
181	20231018	155500	35907080	8890	8890	8890	8890	0
182	20231018	155400	35907080	8890	8890	8890	8890	56
183	20231018	155300	35907080	8890	8890	8890	8890	0
184	20231018	155200	35907080	8890	8890	8890	8890	0
185	20231018	155100	35907080	8890	8890	8890	8890	0
186	20231018	155000	35907080	8890	8890	8890	8890	0
187	20231018	154900	35907080	8890	8890	8890	8890	0
188	20231018	154800	35907080	8890	8890	8890	8890	0
189	20231018	154700	35907080	8890	8890	8890	8890	0
190	20231018	154600	35907080	8890	8890	8890	8890	0
191	20231018	154500	35907080	8890	8890	8890	8890	0
192	20231018	154400	35907080	8890	8890	8890	8890	0
193	20231018	154300	35907080	8890	8890	8890	8890	0
194	20231018	154200	35907080	8890	8890	8890	8890	0
195	20231018	154100	35907080	8890	8890	8890	8890	0
196	20231018	154000	35907080	8890	8890	8890	8890	0
197	20231018	153900	35907080	8890	8890	8890	8890	0
198	20231018	153800	35907080	8890	8890	8890	8890	0
199	20231018	153700	35907080	8890	8890	8890	8890	0
200	20231018	153600	35907080	8890	8890	8890	8890	0
201	20231018	153500	35907080	8890	8890	8890	8890	0
202	20231018	153400	35907080	8890	8890	8890	8890	0
203	20231018	153300	35907080	8890	8890	8890	8890	0
204	20231018	153200	35907080	8890	8890	8890	8890	0
205	20231018	153100	35907080	8890	8890	8890	8890	0
206	20231018	153000	35907080	8890	8890	8890	8890	56
207	20231018	152900	35409240	8910	8910	8910	8910	0
208	20231018	152800	35409240	8910	8910	8910	8910	0
209	20231018	152700	35409240	8910	8910	8910	8910	0
210	20231018	152600	35409240	8910	8910	8910	8910	0
211	20231018	152500	35409240	8910	8910	8910	8910	0
212	20231018	152400	35409240	8910	8910	8910	8910	0
213	20231018	152300	35409240	8910	8910	8910	8910	0
214	20231018	152200	35409240	8910	8910	8910	8910	0
215	20231018	152100	35409240	8910	8910	8910	8910	0
216	20231018	152000	35409240	8910	8910	8910	8910	0
217	20231018	151900	35409240	8910	8910	8910	8910	0
218	20231018	151800	35409240	8910	8910	8910	8910	0
219	20231018	151700	35409240	8910	8910	8910	8910	0
220	20231018	151600	35409240	8910	8910	8910	8910	0
221	20231018	151500	35409240	8910	8910	8910	8910	17
222	20231018	151400	35257770	8910	8910	8910	8910	0
223	20231018	151300	35257770	8910	8910	8910	8910	0
224	20231018	151200	35257770	8910	8910	8910	8910	0
225	20231018	151100	35257770	8910	8910	8910	8910	0
226	20231018	151000	35257770	8910	8910	8910	8910	0
227	20231018	150900	35257770	8910	8910	8910	8910	0
228	20231018	150800	35257770	8910	8910	8910	8910	0
229	20231018	150700	35257770	8910	8910	8910	8910	0
230	20231018	150600	35257770	8910	8910	8910	8910	0
231	20231018	150500	35257770	8910	8910	8910	8910	0
232	20231018	150400	35257770	8910	8910	8910	8910	0
233	20231018	150300	35257770	8910	8910	8910	8910	0
234	20231018	150200	35257770	8910	8910	8910	8910	0
235	20231018	150100	35257770	8910	8910	8910	8910	0
236	20231018	150000	35257770	8910	8910	8910	8910	0
237	20231018	145900	35257770	8910	8910	8910	8910	0
238	20231018	145800	35257770	8910	8910	8910	8910	0
239	20231018	145700	35257770	8910	8910	8910	8910	0
240	20231018	145600	35257770	8910	8910	8910	8910	0
241	20231018	145500	35257770	8910	8910	8910	8910	0
242	20231018	145400	35257770	8910	8910	8910	8910	0
243	20231018	145300	35257770	8910	8910	8910	8910	0
244	20231018	145200	35257770	8910	8910	8910	8910	0
245	20231018	145100	35257770	8910	8910	8910	8910	0
246	20231018	145000	35257770	8910	8910	8910	8910	0
247	20231018	144900	35257770	8910	8910	8910	8910	5
248	20231018	144800	35213220	8890	8890	8890	8890	0
249	20231018	144700	35213220	8890	8890	8890	8890	0
250	20231018	144600	35213220	8890	8890	8890	8890	0
251	20231018	144500	35213220	8890	8890	8890	8890	68
252	20231018	144400	34608700	8890	8890	8890	8890	0
253	20231018	144300	34608700	8890	8890	8890	8890	0
254	20231018	144200	34608700	8890	8890	8890	8890	0
255	20231018	144100	34608700	8890	8890	8890	8890	11
256	20231018	144000	34510910	8890	8890	8890	8890	0
257	20231018	143900	34510910	8890	8890	8890	8890	0
258	20231018	143800	34510910	8890	8890	8890	8890	20
259	20231018	143700	34333110	8900	8900	8900	8900	0
260	20231018	143600	34333110	8900	8900	8900	8900	0
261	20231018	143500	34333110	8900	8900	8900	8900	0
262	20231018	143400	34333110	8900	8900	8900	8900	0
263	20231018	143300	34333110	8900	8900	8900	8900	0
264	20231018	143200	34333110	8900	8900	8900	8900	0
265	20231018	143100	34333110	8900	8900	8900	8900	0
266	20231018	143000	34333110	8900	8900	8900	8900	0
267	20231018	142900	34333110	8900	8900	8900	8900	0
268	20231018	142800	34333110	8900	8900	8900	8900	0
269	20231018	142700	34333110	8900	8900	8900	8900	0
270	20231018	142600	34333110	8900	8900	8900	8900	0
271	20231018	142500	34333110	8900	8900	8900	8900	0
272	20231018	142400	34333110	8900	8900	8900	8900	0
273	20231018	142300	34333110	8900	8900	8900	8900	0
274	20231018	142200	34333110	8900	8900	8900	8900	0
275	20231018	142100	34333110	8900	8900	8900	8900	0
276	20231018	142000	34333110	8900	8900	8900	8900	0
277	20231018	141900	34333110	8900	8900	8900	8900	0
278	20231018	141800	34333110	8900	8900	8900	8900	0
279	20231018	141700	34333110	8900	8900	8900	8900	0
280	20231018	141600	34333110	8900	8900	8900	8900	0
281	20231018	141500	34333110	8900	8900	8900	8900	0
282	20231018	141400	34333110	8900	8900	8900	8900	0
283	20231018	141300	34333110	8900	8900	8900	8900	0
284	20231018	141200	34333110	8900	8900	8900	8900	0
285	20231018	141100	34333110	8900	8900	8900	8900	0
286	20231018	141000	34333110	8900	8900	8900	8900	0
287	20231018	140900	34333110	8900	8900	8900	8900	0
288	20231018	140800	34333110	8900	8900	8900	8900	0
289	20231018	140700	34333110	8900	8900	8900	8900	0
290	20231018	140600	34333110	8900	8900	8900	8900	97
291	20231018	140500	33469810	8900	8900	8900	8900	0
292	20231018	140400	33469810	8900	8900	8900	8900	0
293	20231018	140300	33469810	8900	8900	8900	8900	0
294	20231018	140200	33469810	8900	8900	8900	8900	5
295	20231018	140100	33425310	8900	8900	8900	8900	10
296	20231018	140000	33336310	8900	8900	8900	8900	200
297	20231018	135900	31556310	8900	8900	8900	8900	0
298	20231018	135800	31556310	8900	8900	8900	8900	85
299	20231018	135700	30799810	8890	8890	8890	8890	0
300	20231018	135600	30799810	8890	8890	8890	8890	0
301	20231018	135500	30799810	8890	8890	8890	8890	0
302	20231018	135400	30799810	8890	8890	8890	8890	0
303	20231018	135300	30799810	8890	8890	8890	8890	0
304	20231018	135200	30799810	8890	8890	8890	8890	0
305	20231018	135100	30799810	8890	8890	8890	8890	0
306	20231018	135000	30799810	8890	8890	8890	8890	0
307	20231018	134900	30799810	8890	8890	8890	8890	0
308	20231018	134800	30799810	8890	8890	8890	8890	49
309	20231018	134700	30364200	8890	8890	8890	8890	0
310	20231018	134600	30364200	8890	8890	8890	8890	0
311	20231018	134500	30364200	8890	8890	8890	8890	0
312	20231018	134400	30364200	8890	8890	8890	8890	0
313	20231018	134300	30364200	8890	8890	8890	8890	41
314	20231018	134200	29999710	8890	8890	8890	8890	0
315	20231018	134100	29999710	8890	8890	8890	8890	0
316	20231018	134000	29999710	8890	8890	8890	8890	150
317	20231018	133900	28666210	8890	8890	8890	8890	0
318	20231018	133800	28666210	8890	8890	8890	8890	0
319	20231018	133700	28666210	8890	8890	8890	8890	0
320	20231018	133600	28666210	8890	8890	8890	8890	0
321	20231018	133500	28666210	8890	8890	8890	8890	29
322	20231018	133400	28408400	8890	8890	8890	8890	0
323	20231018	133300	28408400	8890	8890	8890	8890	0
324	20231018	133200	28408400	8890	8890	8890	8890	0
325	20231018	133100	28408400	8890	8890	8890	8890	0
326	20231018	133000	28408400	8890	8890	8890	8890	0
327	20231018	132900	28408400	8890	8890	8890	8890	0
328	20231018	132800	28408400	8890	8890	8890	8890	0
329	20231018	132700	28408400	8890	8890	8890	8890	0
330	20231018	132600	28408400	8890	8890	8890	8890	0
331	20231018	132500	28408400	8890	8890	8890	8890	0
332	20231018	132400	28408400	8890	8890	8890	8890	0
333	20231018	132300	28408400	8890	8890	8890	8890	0
334	20231018	132200	28408400	8890	8890	8890	8890	0
335	20231018	132100	28408400	8890	8890	8890	8890	0
336	20231018	132000	28408400	8890	8890	8890	8890	0
337	20231018	131900	28408400	8890	8890	8890	8890	0
338	20231018	131800	28408400	8890	8890	8890	8890	0
339	20231018	131700	28408400	8890	8890	8890	8890	0
340	20231018	131600	28408400	8890	8890	8890	8890	0
341	20231018	131500	28408400	8890	8890	8890	8890	0
342	20231018	131400	28408400	8890	8890	8890	8890	0
343	20231018	131300	28408400	8890	8890	8890	8890	0
344	20231018	131200	28408400	8890	8890	8890	8890	27
345	20231018	131100	28168370	8890	8890	8890	8890	0
346	20231018	131000	28168370	8890	8890	8890	8890	0
347	20231018	130900	28168370	8890	8890	8890	8890	0
348	20231018	130800	28168370	8890	8890	8890	8890	0
349	20231018	130700	28168370	8890	8890	8890	8890	0
350	20231018	130600	28168370	8890	8890	8890	8890	0
351	20231018	130500	28168370	8890	8890	8890	8890	44
352	20231018	130400	27777210	8900	8900	8900	8900	0
353	20231018	130300	27777210	8900	8900	8900	8900	0
354	20231018	130200	27777210	8900	8900	8900	8900	0
355	20231018	130100	27777210	8900	8900	8900	8900	0
356	20231018	130000	27777210	8900	8900	8900	8900	0
357	20231018	125900	27777210	8900	8900	8900	8900	31
358	20231018	125800	27501310	8900	8900	8900	8900	0
359	20231018	125700	27501310	8900	8900	8900	8900	0
360	20231018	125600	27501310	8900	8900	8900	8900	0
361	20231018	125500	27501310	8900	8900	8900	8900	0
362	20231018	125400	27501310	8900	8900	8900	8900	0
363	20231018	125300	27501310	8900	8900	8900	8900	0
364	20231018	125200	27501310	8900	8900	8900	8900	0
365	20231018	125100	27501310	8900	8900	8900	8900	0
366	20231018	125000	27501310	8900	8900	8900	8900	19
367	20231018	124900	27332210	8900	8900	8900	8900	0
368	20231018	124800	27332210	8900	8900	8900	8900	0
369	20231018	124700	27332210	8900	8900	8900	8900	0
370	20231018	124600	27332210	8900	8900	8900	8900	0
371	20231018	124500	27332210	8900	8900	8900	8900	0
372	20231018	124400	27332210	8900	8900	8900	8900	0
373	20231018	124300	27332210	8900	8900	8900	8900	0
374	20231018	124200	27332210	8900	8900	8900	8900	0
375	20231018	124100	27332210	8900	8900	8900	8900	0
376	20231018	124000	27332210	8900	8900	8900	8900	0
377	20231018	123900	27332210	8900	8900	8900	8900	0
378	20231018	123800	27332210	8900	8900	8900	8900	0
379	20231018	123700	27332210	8900	8900	8900	8900	0
380	20231018	123600	27332210	8900	8900	8900	8900	0
381	20231018	123500	27332210	8900	8900	8900	8900	0
382	20231018	123400	27332210	8900	8900	8900	8900	0
383	20231018	123300	27332210	8900	8900	8900	8900	0
384	20231018	123200	27332210	8900	8900	8900	8900	0
385	20231018	123100	27332210	8900	8900	8900	8900	1
386	20231018	123000	27323310	8900	8900	8900	8900	1
387	20231018	122900	27314410	8900	8900	8900	8900	0
388	20231018	122800	27314410	8900	8900	8900	8900	0
389	20231018	122700	27314410	8900	8900	8900	8900	0
390	20231018	122600	27314410	8900	8900	8900	8900	0
391	20231018	122500	27314410	8900	8900	8900	8900	0
392	20231018	122400	27314410	8900	8900	8900	8900	0
393	20231018	122300	27314410	8900	8900	8900	8900	0
394	20231018	122200	27314410	8900	8900	8900	8900	0
395	20231018	122100	27314410	8900	8900	8900	8900	0
396	20231018	122000	27314410	8900	8900	8900	8900	0
397	20231018	121900	27314410	8900	8900	8900	8900	0
398	20231018	121800	27314410	8900	8900	8900	8900	0
399	20231018	121700	27314410	8900	8900	8900	8900	0
400	20231018	121600	27314410	8900	8900	8900	8900	0
401	20231018	121500	27314410	8900	8900	8900	8900	0
402	20231018	121400	27314410	8900	8900	8900	8900	0
403	20231018	121300	27314410	8900	8900	8900	8900	0
404	20231018	121200	27314410	8900	8900	8900	8900	0
405	20231018	121100	27314410	8900	8900	8900	8900	0
406	20231018	121000	27314410	8900	8900	8900	8900	0
407	20231018	120900	27314410	8900	8900	8900	8900	0
408	20231018	120800	27314410	8900	8900	8900	8900	0
409	20231018	120700	27314410	8900	8900	8900	8900	0
410	20231018	120600	27314410	8900	8900	8900	8900	0
411	20231018	120500	27314410	8900	8900	8900	8900	0
412	20231018	120400	27314410	8900	8900	8900	8900	0
413	20231018	120300	27314410	8900	8900	8900	8900	0
414	20231018	120200	27314410	8900	8900	8900	8900	0
415	20231018	120100	27314410	8900	8900	8900	8900	0
416	20231018	120000	27314410	8900	8900	8900	8900	0
417	20231018	115900	27314410	8900	8900	8900	8900	0
418	20231018	115800	27314410	8900	8900	8900	8900	0
419	20231018	115700	27314410	8900	8900	8900	8900	0
420	20231018	115600	27314410	8900	8900	8900	8900	0
421	20231018	115500	27314410	8900	8900	8900	8900	0
422	20231018	115400	27314410	8900	8900	8900	8900	0
423	20231018	115300	27314410	8900	8900	8900	8900	0
424	20231018	115200	27314410	8900	8900	8900	8900	0
425	20231018	115100	27314410	8900	8900	8900	8900	189
426	20231018	115000	25632310	8900	8900	8900	8900	0
427	20231018	114900	25632310	8900	8900	8900	8900	0
428	20231018	114800	25632310	8900	8900	8900	8900	0
429	20231018	114700	25632310	8900	8900	8900	8900	0
430	20231018	114600	25632310	8900	8890	8900	8890	35
431	20231018	114500	25320860	8900	8900	8900	8900	0
432	20231018	114400	25320860	8900	8900	8900	8900	0
433	20231018	114300	25320860	8900	8900	8900	8900	0
434	20231018	114200	25320860	8900	8900	8900	8900	0
435	20231018	114100	25320860	8900	8900	8900	8900	0
436	20231018	114000	25320860	8900	8900	8900	8900	0
437	20231018	113900	25320860	8900	8900	8900	8900	0
438	20231018	113800	25320860	8900	8900	8900	8900	0
439	20231018	113700	25320860	8900	8900	8900	8900	0
440	20231018	113600	25320860	8900	8900	8900	8900	0
441	20231018	113500	25320860	8900	8900	8900	8900	0
442	20231018	113400	25320860	8900	8900	8900	8900	0
443	20231018	113300	25320860	8900	8900	8900	8900	0
444	20231018	113200	25320860	8900	8900	8900	8900	0
445	20231018	113100	25320860	8900	8900	8900	8900	0
446	20231018	113000	25320860	8900	8900	8900	8900	0
447	20231018	112900	25320860	8900	8900	8900	8900	0
448	20231018	112800	25320860	8900	8900	8900	8900	0
449	20231018	112700	25320860	8900	8900	8900	8900	0
450	20231018	112600	25320860	8900	8900	8900	8900	20
451	20231018	112500	25142860	8910	8910	8910	8910	30
452	20231018	112400	24875560	8930	8930	8930	8930	0
453	20231018	112300	24875560	8930	8890	8930	8890	150
454	20231018	112200	23538810	8890	8890	8890	8890	0
455	20231018	112100	23538810	8890	8890	8890	8890	0
456	20231018	112000	23538810	8890	8890	8890	8890	0
457	20231018	111900	23538810	8890	8860	8890	8860	200
458	20231018	111800	21762100	8860	8860	8860	8860	2
459	20231018	111700	21744380	8860	8860	8860	8860	0
460	20231018	111600	21744380	8860	8860	8860	8860	0
461	20231018	111500	21744380	8860	8860	8860	8860	0
462	20231018	111400	21744380	8860	8860	8860	8860	0
463	20231018	111300	21744380	8860	8860	8860	8860	0
464	20231018	111200	21744380	8860	8860	8860	8860	48
465	20231018	111100	21319100	8860	8860	8860	8860	31
466	20231018	111000	21044440	8860	8860	8860	8860	0
467	20231018	110900	21044440	8860	8860	8860	8860	0
468	20231018	110800	21044440	8860	8860	8860	8860	0
469	20231018	110700	21044440	8860	8860	8860	8860	12
470	20231018	110600	20938120	8860	8860	8860	8860	0
471	20231018	110500	20938120	8860	8860	8860	8860	0
472	20231018	110400	20938120	8860	8860	8860	8860	0
473	20231018	110300	20938120	8860	8860	8860	8860	0
474	20231018	110200	20938120	8860	8860	8860	8860	0
475	20231018	110100	20938120	8860	8860	8860	8860	0
476	20231018	110000	20938120	8860	8860	8860	8860	0
477	20231018	105900	20938120	8860	8860	8860	8860	0
478	20231018	105800	20938120	8860	8860	8860	8860	0
479	20231018	105700	20938120	8860	8860	8860	8860	0
480	20231018	105600	20938120	8860	8860	8860	8860	0
481	20231018	105500	20938120	8860	8860	8860	8860	0
482	20231018	105400	20938120	8860	8860	8860	8860	0
483	20231018	105300	20938120	8860	8860	8860	8860	13
484	20231018	105200	20822940	8850	8850	8850	8850	0
485	20231018	105100	20822940	8850	8850	8850	8850	0
486	20231018	105000	20822940	8850	8870	8870	8850	463
487	20231018	104900	16721900	8880	8880	8880	8880	0
488	20231018	104800	16721900	8880	8880	8880	8880	1
489	20231018	104700	16713020	8890	8890	8890	8890	0
490	20231018	104600	16713020	8890	8890	8890	8890	0
491	20231018	104500	16713020	8890	8890	8890	8890	0
492	20231018	104400	16713020	8890	8890	8890	8890	0
493	20231018	104300	16713020	8890	8890	8890	8890	0
494	20231018	104200	16713020	8890	8890	8890	8890	0
495	20231018	104100	16713020	8890	8890	8890	8890	0
496	20231018	104000	16713020	8890	8890	8890	8890	0
497	20231018	103900	16713020	8890	8890	8890	8890	0
498	20231018	103800	16713020	8890	8890	8890	8890	0
499	20231018	103700	16713020	8890	8890	8890	8890	0
500	20231018	103600	16713020	8890	8890	8890	8890	0
501	20231018	103500	16713020	8890	8890	8890	8890	0
502	20231018	103400	16713020	8890	8890	8890	8890	0
503	20231018	103300	16713020	8890	8890	8890	8890	4
504	20231018	103200	16677460	8870	8870	8870	8870	0
505	20231018	103100	16677460	8870	8870	8870	8870	0
506	20231018	103000	16677460	8870	8870	8870	8870	70
507	20231018	102900	16056560	8880	8880	8880	8880	41
508	20231018	102800	15692480	8880	8880	8880	8880	0
509	20231018	102700	15692480	8880	8880	8880	8880	10
510	20231018	102600	15603680	8890	8890	8890	8890	0
511	20231018	102500	15603680	8890	8890	8890	8890	0
512	20231018	102400	15603680	8890	8890	8890	8890	1
513	20231018	102300	15594790	8890	8890	8890	8890	0
514	20231018	102200	15594790	8890	8890	8890	8890	0
515	20231018	102100	15594790	8890	8890	8890	8890	0
516	20231018	102000	15594790	8890	8890	8890	8890	1
517	20231018	101900	15585900	8890	8890	8890	8890	0
518	20231018	101800	15585900	8890	8890	8890	8890	0
519	20231018	101700	15585900	8890	8890	8890	8890	0
520	20231018	101600	15585900	8890	8890	8890	8890	0
521	20231018	101500	15585900	8890	8890	8890	8890	1
522	20231018	101400	15577010	8880	8880	8880	8880	0
523	20231018	101300	15577010	8880	8880	8880	8880	0
524	20231018	101200	15577010	8880	8880	8880	8880	0
525	20231018	101100	15577010	8880	8880	8880	8880	0
526	20231018	101000	15577010	8880	8880	8880	8880	78
527	20231018	100900	14884370	8890	8890	8890	8890	0
528	20231018	100800	14884370	8890	8890	8890	8890	0
529	20231018	100700	14884370	8890	8890	8890	8890	0
530	20231018	100600	14884370	8890	8890	8890	8890	0
531	20231018	100500	14884370	8890	8890	8890	8890	0
532	20231018	100400	14884370	8890	8890	8890	8890	0
533	20231018	100300	14884370	8890	8890	8890	8890	0
534	20231018	100200	14884370	8890	8890	8890	8890	0
535	20231018	100100	14884370	8890	8890	8890	8890	0
536	20231018	100000	14884370	8890	8890	8890	8890	0
537	20231018	095900	14884370	8890	8890	8890	8890	0
538	20231018	095800	14884370	8890	8890	8890	8890	0
539	20231018	095700	14884370	8890	8890	8890	8890	0
540	20231018	095600	14884370	8890	8890	8890	8890	0
541	20231018	095500	14884370	8890	8890	8890	8890	0
542	20231018	095400	14884370	8890	8890	8890	8890	0
543	20231018	095300	14884370	8890	8890	8890	8890	0
544	20231018	095200	14884370	8890	8890	8890	8890	0
545	20231018	095100	14884370	8890	8890	8890	8890	0
546	20231018	095000	14884370	8890	8890	8890	8890	0
547	20231018	094900	14884370	8890	8890	8890	8890	0
548	20231018	094800	14884370	8890	8890	8890	8890	0
549	20231018	094700	14884370	8890	8880	8890	8880	21
550	20231018	094600	14697690	8890	8890	8890	8890	10
551	20231018	094500	14608790	8880	8880	8880	8880	0
552	20231018	094400	14608790	8880	8880	8880	8880	0
553	20231018	094300	14608790	8880	8880	8880	8880	0
554	20231018	094200	14608790	8880	8880	8880	8880	40
555	20231018	094100	14253590	8890	8890	8890	8890	80
556	20231018	094000	13542390	8890	8890	8890	8890	0
557	20231018	093900	13542390	8890	8890	8900	8890	29
558	20231018	093800	13284490	8890	8890	8890	8890	0
559	20231018	093700	13284490	8890	8890	8890	8890	0
560	20231018	093600	13284490	8890	8890	8890	8890	0
561	20231018	093500	13284490	8890	8890	8890	8890	0
562	20231018	093400	13284490	8890	8890	8890	8890	0
563	20231018	093300	13284490	8890	8890	8890	8890	4
564	20231018	093200	13248930	8890	8890	8890	8890	10
565	20231018	093100	13160030	8870	8870	8870	8870	0
566	20231018	093000	13160030	8870	8870	8870	8870	0
567	20231018	092900	13160030	8870	8870	8870	8870	0
568	20231018	092800	13160030	8870	8870	8870	8870	0
569	20231018	092700	13160030	8870	8870	8870	8870	0
570	20231018	092600	13160030	8870	8870	8870	8870	0
571	20231018	092500	13160030	8870	8870	8870	8870	0
572	20231018	092400	13160030	8870	8870	8870	8870	0
573	20231018	092300	13160030	8870	8870	8870	8870	0
574	20231018	092200	13160030	8870	8870	8870	8870	0
575	20231018	092100	13160030	8870	8870	8870	8870	100
576	20231018	092000	12273030	8880	8880	8880	8880	0
577	20231018	091900	12273030	8880	8880	8880	8880	100
578	20231018	091800	11385030	8880	8880	8880	8880	0
579	20231018	091700	11385030	8880	8880	8880	8880	0
580	20231018	091600	11385030	8880	8880	8880	8880	0
581	20231018	091500	11385030	8880	8880	8880	8880	0
582	20231018	091400	11385030	8880	8880	8880	8880	0
583	20231018	091300	11385030	8880	8880	8880	8880	0
584	20231018	091200	11385030	8880	8880	8880	8880	0
585	20231018	091100	11385030	8880	8900	8900	8880	227
586	20231018	091000	9367760	8910	8910	8910	8910	0
587	20231018	090900	9367760	8910	8910	8910	8910	0
588	20231018	090800	9367760	8910	8910	8910	8910	18
589	20231018	090700	9207380	8910	8910	8910	8910	0
590	20231018	090600	9207380	8910	8910	8910	8910	0
591	20231018	090500	9207380	8910	8900	8910	8900	273
592	20231018	090400	6775960	8890	8890	8890	8890	0
593	20231018	090300	6775960	8890	8890	8890	8890	0
594	20231018	090200	6775960	8890	8890	8890	8890	0
595	20231018	090100	6775960	8890	8890	8890	8890	0
596	20231018	090000	6775960	8890	8880	8900	8880	763