KissMeData/140610/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	200600	8085910	8870	8870	8870	8870	5
3	20231027	200500	8085910	8870	8870	8870	8870	0
4	20231027	200400	8085910	8870	8870	8870	8870	0
5	20231027	200300	8085910	8870	8870	8870	8870	0
6	20231027	200200	8085910	8870	8870	8870	8870	0
7	20231027	200100	8085910	8870	8870	8870	8870	0
8	20231027	200000	8085910	8870	8870	8870	8870	0
9	20231027	195900	8085910	8870	8870	8870	8870	0
10	20231027	195800	8085910	8870	8870	8870	8870	0
11	20231027	195700	8085910	8870	8870	8870	8870	0
12	20231027	195600	8085910	8870	8870	8870	8870	0
13	20231027	195500	8085910	8870	8870	8870	8870	0
14	20231027	195400	8085910	8870	8870	8870	8870	0
15	20231027	195300	8085910	8870	8870	8870	8870	0
16	20231027	195200	8085910	8870	8870	8870	8870	0
17	20231027	195100	8085910	8870	8870	8870	8870	0
18	20231027	195000	8085910	8870	8870	8870	8870	0
19	20231027	194900	8085910	8870	8870	8870	8870	0
20	20231027	194800	8085910	8870	8870	8870	8870	0
21	20231027	194700	8085910	8870	8870	8870	8870	0
22	20231027	194600	8085910	8870	8870	8870	8870	0
23	20231027	194500	8085910	8870	8870	8870	8870	0
24	20231027	194400	8085910	8870	8870	8870	8870	0
25	20231027	194300	8085910	8870	8870	8870	8870	0
26	20231027	194200	8085910	8870	8870	8870	8870	0
27	20231027	194100	8085910	8870	8870	8870	8870	0
28	20231027	194000	8085910	8870	8870	8870	8870	0
29	20231027	193900	8085910	8870	8870	8870	8870	0
30	20231027	193800	8085910	8870	8870	8870	8870	0
31	20231027	193700	8085910	8870	8870	8870	8870	0
32	20231027	193600	8085910	8870	8870	8870	8870	5
33	20231027	193500	8085910	8870	8870	8870	8870	0
34	20231027	193400	8085910	8870	8870	8870	8870	0
35	20231027	193300	8085910	8870	8870	8870	8870	0
36	20231027	193200	8085910	8870	8870	8870	8870	0
37	20231027	193100	8085910	8870	8870	8870	8870	0
38	20231027	193000	8085910	8870	8870	8870	8870	0
39	20231027	192900	8085910	8870	8870	8870	8870	0
40	20231027	192800	8085910	8870	8870	8870	8870	0
41	20231027	192700	8085910	8870	8870	8870	8870	0
42	20231027	192600	8085910	8870	8870	8870	8870	0
43	20231027	192500	8085910	8870	8870	8870	8870	0
44	20231027	192400	8085910	8870	8870	8870	8870	0
45	20231027	192300	8085910	8870	8870	8870	8870	0
46	20231027	192200	8085910	8870	8870	8870	8870	0
47	20231027	192100	8085910	8870	8870	8870	8870	0
48	20231027	192000	8085910	8870	8870	8870	8870	0
49	20231027	191900	8085910	8870	8870	8870	8870	0
50	20231027	191800	8085910	8870	8870	8870	8870	0
51	20231027	191700	8085910	8870	8870	8870	8870	0
52	20231027	191600	8085910	8870	8870	8870	8870	0
53	20231027	191500	8085910	8870	8870	8870	8870	0
54	20231027	191400	8085910	8870	8870	8870	8870	0
55	20231027	191300	8085910	8870	8870	8870	8870	0
56	20231027	191200	8085910	8870	8870	8870	8870	0
57	20231027	191100	8085910	8870	8870	8870	8870	0
58	20231027	191000	8085910	8870	8870	8870	8870	0
59	20231027	190900	8085910	8870	8870	8870	8870	0
60	20231027	190800	8085910	8870	8870	8870	8870	0
61	20231027	190700	8085910	8870	8870	8870	8870	0
62	20231027	190600	8085910	8870	8870	8870	8870	5
63	20231027	190500	8085910	8870	8870	8870	8870	0
64	20231027	190400	8085910	8870	8870	8870	8870	0
65	20231027	190300	8085910	8870	8870	8870	8870	0
66	20231027	190200	8085910	8870	8870	8870	8870	0
67	20231027	190100	8085910	8870	8870	8870	8870	0
68	20231027	190000	8085910	8870	8870	8870	8870	0
69	20231027	185900	8085910	8870	8870	8870	8870	0
70	20231027	185800	8085910	8870	8870	8870	8870	0
71	20231027	185700	8085910	8870	8870	8870	8870	0
72	20231027	185600	8085910	8870	8870	8870	8870	0
73	20231027	185500	8085910	8870	8870	8870	8870	0
74	20231027	185400	8085910	8870	8870	8870	8870	0
75	20231027	185300	8085910	8870	8870	8870	8870	0
76	20231027	185200	8085910	8870	8870	8870	8870	0
77	20231027	185100	8085910	8870	8870	8870	8870	0
78	20231027	185000	8085910	8870	8870	8870	8870	0
79	20231027	184900	8085910	8870	8870	8870	8870	0
80	20231027	184800	8085910	8870	8870	8870	8870	0
81	20231027	184700	8085910	8870	8870	8870	8870	0
82	20231027	184600	8085910	8870	8870	8870	8870	0
83	20231027	184500	8085910	8870	8870	8870	8870	0
84	20231027	184400	8085910	8870	8870	8870	8870	0
85	20231027	184300	8085910	8870	8870	8870	8870	0
86	20231027	184200	8085910	8870	8870	8870	8870	0
87	20231027	184100	8085910	8870	8870	8870	8870	0
88	20231027	184000	8085910	8870	8870	8870	8870	0
89	20231027	183900	8085910	8870	8870	8870	8870	0
90	20231027	183800	8085910	8870	8870	8870	8870	0
91	20231027	183700	8085910	8870	8870	8870	8870	0
92	20231027	183600	8085910	8870	8870	8870	8870	5
93	20231027	183500	8085910	8870	8870	8870	8870	0
94	20231027	183400	8085910	8870	8870	8870	8870	0
95	20231027	183300	8085910	8870	8870	8870	8870	0
96	20231027	183200	8085910	8870	8870	8870	8870	0
97	20231027	183100	8085910	8870	8870	8870	8870	0
98	20231027	183000	8085910	8870	8870	8870	8870	0
99	20231027	182900	8085910	8870	8870	8870	8870	0
100	20231027	182800	8085910	8870	8870	8870	8870	0
101	20231027	182700	8085910	8870	8870	8870	8870	0
102	20231027	182600	8085910	8870	8870	8870	8870	0
103	20231027	182500	8085910	8870	8870	8870	8870	0
104	20231027	182400	8085910	8870	8870	8870	8870	0
105	20231027	182300	8085910	8870	8870	8870	8870	0
106	20231027	182200	8085910	8870	8870	8870	8870	0
107	20231027	182100	8085910	8870	8870	8870	8870	0
108	20231027	182000	8085910	8870	8870	8870	8870	0
109	20231027	181900	8085910	8870	8870	8870	8870	0
110	20231027	181800	8085910	8870	8870	8870	8870	0
111	20231027	181700	8085910	8870	8870	8870	8870	0
112	20231027	181600	8085910	8870	8870	8870	8870	0
113	20231027	181500	8085910	8870	8870	8870	8870	0
114	20231027	181400	8085910	8870	8870	8870	8870	0
115	20231027	181300	8085910	8870	8870	8870	8870	0
116	20231027	181200	8085910	8870	8870	8870	8870	0
117	20231027	181100	8085910	8870	8870	8870	8870	0
118	20231027	181000	8085910	8870	8870	8870	8870	0
119	20231027	180900	8085910	8870	8870	8870	8870	0
120	20231027	180800	8085910	8870	8870	8870	8870	0
121	20231027	180700	8085910	8870	8870	8870	8870	0
122	20231027	180600	8085910	8870	8870	8870	8870	5
123	20231027	180500	8085910	8870	8870	8870	8870	0
124	20231027	180400	8085910	8870	8870	8870	8870	0
125	20231027	180300	8085910	8870	8870	8870	8870	0
126	20231027	180200	8085910	8870	8870	8870	8870	0
127	20231027	180100	8085910	8870	8870	8870	8870	0
128	20231027	180000	8085910	8870	8870	8870	8870	0
129	20231027	175900	8085910	8870	8870	8870	8870	0
130	20231027	175800	8085910	8870	8870	8870	8870	0
131	20231027	175700	8085910	8870	8870	8870	8870	0
132	20231027	175600	8085910	8870	8870	8870	8870	0
133	20231027	175500	8085910	8870	8870	8870	8870	0
134	20231027	175400	8085910	8870	8870	8870	8870	0
135	20231027	175300	8085910	8870	8870	8870	8870	0
136	20231027	175200	8085910	8870	8870	8870	8870	0
137	20231027	175100	8085910	8870	8870	8870	8870	0
138	20231027	175000	8085910	8870	8870	8870	8870	0
139	20231027	174900	8085910	8870	8870	8870	8870	0
140	20231027	174800	8085910	8870	8870	8870	8870	0
141	20231027	174700	8085910	8870	8870	8870	8870	0
142	20231027	174600	8085910	8870	8870	8870	8870	0
143	20231027	174500	8085910	8870	8870	8870	8870	0
144	20231027	174400	8085910	8870	8870	8870	8870	0
145	20231027	174300	8085910	8870	8870	8870	8870	0
146	20231027	174200	8085910	8870	8870	8870	8870	0
147	20231027	174100	8085910	8870	8870	8870	8870	0
148	20231027	174000	8085910	8870	8870	8870	8870	0
149	20231027	173900	8085910	8870	8870	8870	8870	0
150	20231027	173800	8085910	8870	8870	8870	8870	0
151	20231027	173700	8085910	8870	8870	8870	8870	0
152	20231027	173600	8085910	8870	8870	8870	8870	5
153	20231027	173500	8085910	8870	8870	8870	8870	0
154	20231027	173400	8085910	8870	8870	8870	8870	0
155	20231027	173300	8085910	8870	8870	8870	8870	0
156	20231027	173200	8085910	8870	8870	8870	8870	0
157	20231027	173100	8085910	8870	8870	8870	8870	0
158	20231027	173000	8085910	8870	8870	8870	8870	0
159	20231027	172900	8085910	8870	8870	8870	8870	0
160	20231027	172800	8085910	8870	8870	8870	8870	0
161	20231027	172700	8085910	8870	8870	8870	8870	0
162	20231027	172600	8085910	8870	8870	8870	8870	0
163	20231027	172500	8085910	8870	8870	8870	8870	0
164	20231027	172400	8085910	8870	8870	8870	8870	0
165	20231027	172300	8085910	8870	8870	8870	8870	0
166	20231027	172200	8085910	8870	8870	8870	8870	0
167	20231027	172100	8085910	8870	8870	8870	8870	0
168	20231027	172000	8085910	8870	8870	8870	8870	0
169	20231027	171900	8085910	8870	8870	8870	8870	0
170	20231027	171800	8085910	8870	8870	8870	8870	0
171	20231027	171700	8085910	8870	8870	8870	8870	0
172	20231027	171600	8085910	8870	8870	8870	8870	0
173	20231027	171500	8085910	8870	8870	8870	8870	0
174	20231027	171400	8085910	8870	8870	8870	8870	0
175	20231027	171300	8085910	8870	8870	8870	8870	0
176	20231027	171200	8085910	8870	8870	8870	8870	0
177	20231027	171100	8085910	8870	8870	8870	8870	0
178	20231027	171000	8085910	8870	8870	8870	8870	0
179	20231027	170900	8085910	8870	8870	8870	8870	0
180	20231027	170800	8085910	8870	8870	8870	8870	0
181	20231027	170700	8085910	8870	8870	8870	8870	0
182	20231027	170600	8085910	8870	8870	8870	8870	5
183	20231027	170500	8085910	8870	8870	8870	8870	0
184	20231027	170400	8085910	8870	8870	8870	8870	0
185	20231027	170300	8085910	8870	8870	8870	8870	0
186	20231027	170200	8085910	8870	8870	8870	8870	0
187	20231027	170100	8085910	8870	8870	8870	8870	0
188	20231027	170000	8085910	8870	8870	8870	8870	0
189	20231027	165900	8085910	8870	8870	8870	8870	0
190	20231027	165800	8085910	8870	8870	8870	8870	0
191	20231027	165700	8085910	8870	8870	8870	8870	0
192	20231027	165600	8085910	8870	8870	8870	8870	0
193	20231027	165500	8085910	8870	8870	8870	8870	0
194	20231027	165400	8085910	8870	8870	8870	8870	0
195	20231027	165300	8085910	8870	8870	8870	8870	0
196	20231027	165200	8085910	8870	8870	8870	8870	0
197	20231027	165100	8085910	8870	8870	8870	8870	0
198	20231027	165000	8085910	8870	8870	8870	8870	0
199	20231027	164900	8085910	8870	8870	8870	8870	0
200	20231027	164800	8085910	8870	8870	8870	8870	0
201	20231027	164700	8085910	8870	8870	8870	8870	0
202	20231027	164600	8085910	8870	8870	8870	8870	0
203	20231027	164500	8085910	8870	8870	8870	8870	0
204	20231027	164400	8085910	8870	8870	8870	8870	0
205	20231027	164300	8085910	8870	8870	8870	8870	0
206	20231027	164200	8085910	8870	8870	8870	8870	0
207	20231027	164100	8085910	8870	8870	8870	8870	0
208	20231027	164000	8085910	8870	8870	8870	8870	0
209	20231027	163900	8085910	8870	8870	8870	8870	0
210	20231027	163800	8085910	8870	8870	8870	8870	0
211	20231027	163700	8085910	8870	8870	8870	8870	0
212	20231027	163600	8085910	8870	8870	8870	8870	5
213	20231027	163500	8085910	8870	8870	8870	8870	0
214	20231027	163400	8085910	8870	8870	8870	8870	0
215	20231027	163300	8085910	8870	8870	8870	8870	0
216	20231027	163200	8085910	8870	8870	8870	8870	0
217	20231027	163100	8085910	8870	8870	8870	8870	0
218	20231027	163000	8085910	8870	8870	8870	8870	0
219	20231027	162900	8085910	8870	8870	8870	8870	0
220	20231027	162800	8085910	8870	8870	8870	8870	0
221	20231027	162700	8085910	8870	8870	8870	8870	0
222	20231027	162600	8085910	8870	8870	8870	8870	0
223	20231027	162500	8085910	8870	8870	8870	8870	0
224	20231027	162400	8085910	8870	8870	8870	8870	0
225	20231027	162300	8085910	8870	8870	8870	8870	0
226	20231027	162200	8085910	8870	8870	8870	8870	0
227	20231027	162100	8085910	8870	8870	8870	8870	0
228	20231027	162000	8085910	8870	8870	8870	8870	0
229	20231027	161900	8085910	8870	8870	8870	8870	0
230	20231027	161800	8085910	8870	8870	8870	8870	0
231	20231027	161700	8085910	8870	8870	8870	8870	0
232	20231027	161600	8085910	8870	8870	8870	8870	0
233	20231027	161500	8085910	8870	8870	8870	8870	0
234	20231027	161400	8085910	8870	8870	8870	8870	0
235	20231027	161300	8085910	8870	8870	8870	8870	0
236	20231027	161200	8085910	8870	8870	8870	8870	0
237	20231027	161100	8085910	8870	8870	8870	8870	0
238	20231027	161000	8085910	8870	8870	8870	8870	0
239	20231027	160900	8085910	8870	8870	8870	8870	0
240	20231027	160800	8085910	8870	8870	8870	8870	0
241	20231027	160700	8085910	8870	8870	8870	8870	0
242	20231027	160600	8085910	8870	8870	8870	8870	5
243	20231027	160500	8085910	8870	8870	8870	8870	0
244	20231027	160400	8085910	8870	8870	8870	8870	0
245	20231027	160300	8085910	8870	8870	8870	8870	0
246	20231027	160200	8085910	8870	8870	8870	8870	0
247	20231027	160100	8085910	8870	8870	8870	8870	0
248	20231027	160000	8085910	8870	8870	8870	8870	0
249	20231027	155900	8085910	8870	8870	8870	8870	0
250	20231027	155800	8085910	8870	8870	8870	8870	0
251	20231027	155700	8085910	8870	8870	8870	8870	0
252	20231027	155600	8085910	8870	8870	8870	8870	0
253	20231027	155500	8085910	8870	8870	8870	8870	0
254	20231027	155400	8085910	8870	8870	8870	8870	0
255	20231027	155300	8085910	8870	8870	8870	8870	0
256	20231027	155200	8085910	8870	8870	8870	8870	0
257	20231027	155100	8085910	8870	8870	8870	8870	0
258	20231027	155000	8085910	8870	8870	8870	8870	0
259	20231027	154900	8085910	8870	8870	8870	8870	0
260	20231027	154800	8085910	8870	8870	8870	8870	0
261	20231027	154700	8085910	8870	8870	8870	8870	0
262	20231027	154600	8085910	8870	8870	8870	8870	0
263	20231027	154500	8085910	8870	8870	8870	8870	0
264	20231027	154400	8085910	8870	8870	8870	8870	0
265	20231027	154300	8085910	8870	8870	8870	8870	0
266	20231027	154200	8085910	8870	8870	8870	8870	0
267	20231027	154100	8085910	8870	8870	8870	8870	0
268	20231027	154000	8085910	8870	8870	8870	8870	0
269	20231027	153900	8085910	8870	8870	8870	8870	0
270	20231027	153800	8085910	8870	8870	8870	8870	0
271	20231027	153700	8085910	8870	8870	8870	8870	0
272	20231027	153600	8085910	8870	8870	8870	8870	5
273	20231027	153500	8085910	8870	8870	8870	8870	0
274	20231027	153400	8085910	8870	8870	8870	8870	0
275	20231027	153300	8085910	8870	8870	8870	8870	0
276	20231027	153200	8085910	8870	8870	8870	8870	0
277	20231027	153100	8085910	8870	8870	8870	8870	0
278	20231027	153000	8085910	8870	8870	8870	8870	0
279	20231027	152900	8085910	8870	8870	8870	8870	0
280	20231027	152800	8085910	8870	8870	8870	8870	0
281	20231027	152700	8085910	8870	8870	8870	8870	0
282	20231027	152600	8085910	8870	8870	8870	8870	0
283	20231027	152500	8085910	8870	8870	8870	8870	0
284	20231027	152400	8085910	8870	8870	8870	8870	0
285	20231027	152300	8085910	8870	8870	8870	8870	0
286	20231027	152200	8085910	8870	8870	8870	8870	0
287	20231027	152100	8085910	8870	8870	8870	8870	0
288	20231027	152000	8085910	8870	8870	8870	8870	0
289	20231027	151900	8085910	8870	8870	8870	8870	0
290	20231027	151800	8085910	8870	8870	8870	8870	0
291	20231027	151700	8085910	8870	8870	8870	8870	5
292	20231027	151600	8041560	8870	8870	8870	8870	0
293	20231027	151500	8041560	8870	8870	8870	8870	0
294	20231027	151400	8041560	8870	8870	8870	8870	0
295	20231027	151300	8041560	8870	8870	8870	8870	0
296	20231027	151200	8041560	8870	8870	8870	8870	0
297	20231027	151100	8041560	8870	8870	8870	8870	0
298	20231027	151000	8041560	8870	8870	8870	8870	0
299	20231027	150900	8041560	8870	8870	8870	8870	0
300	20231027	150800	8041560	8870	8870	8870	8870	0
301	20231027	150700	8041560	8870	8870	8870	8870	0
302	20231027	150600	8041560	8870	8870	8870	8870	0
303	20231027	150500	8041560	8870	8870	8870	8870	0
304	20231027	150400	8041560	8870	8870	8870	8870	0
305	20231027	150300	8041560	8870	8870	8870	8870	0
306	20231027	150200	8041560	8870	8870	8870	8870	0
307	20231027	150100	8041560	8870	8870	8870	8870	0
308	20231027	150000	8041560	8870	8870	8870	8870	0
309	20231027	145900	8041560	8870	8870	8870	8870	0
310	20231027	145800	8041560	8870	8870	8870	8870	0
311	20231027	145700	8041560	8870	8870	8870	8870	0
312	20231027	145600	8041560	8870	8870	8870	8870	0
313	20231027	145500	8041560	8870	8870	8870	8870	0
314	20231027	145400	8041560	8870	8870	8870	8870	0
315	20231027	145300	8041560	8870	8870	8870	8870	0
316	20231027	145200	8041560	8870	8870	8870	8870	0
317	20231027	145100	8041560	8870	8870	8870	8870	0
318	20231027	145000	8041560	8870	8870	8870	8870	0
319	20231027	144900	8041560	8870	8870	8870	8870	0
320	20231027	144800	8041560	8870	8710	8870	8710	101
321	20231027	144700	7161690	8710	8800	8800	8710	49
322	20231027	144600	6734720	8870	8870	8870	8870	0
323	20231027	144500	6734720	8870	8870	8870	8870	0
324	20231027	144400	6734720	8870	8870	8870	8870	0
325	20231027	144300	6734720	8870	8870	8870	8870	0
326	20231027	144200	6734720	8870	8870	8870	8870	0
327	20231027	144100	6734720	8870	8870	8870	8870	0
328	20231027	144000	6734720	8870	8870	8870	8870	1
329	20231027	143900	6725850	8710	8710	8710	8710	0
330	20231027	143800	6725850	8710	8720	8720	8710	140
331	20231027	143700	5505980	8900	8900	8900	8900	0
332	20231027	143600	5505980	8900	8900	8900	8900	0
333	20231027	143500	5505980	8900	8900	8900	8900	1
334	20231027	143400	5497080	8720	8770	8770	8720	100
335	20231027	143300	4624440	8910	8910	8910	8910	2
336	20231027	143200	4606620	8910	8910	8910	8910	1
337	20231027	143100	4597710	8900	8900	8900	8900	1
338	20231027	143000	4588810	8920	8920	8920	8920	0
339	20231027	142900	4588810	8920	8920	8920	8920	0
340	20231027	142800	4588810	8920	8920	8920	8920	0
341	20231027	142700	4588810	8920	8920	8920	8920	0
342	20231027	142600	4588810	8920	8920	8920	8920	0
343	20231027	142500	4588810	8920	8920	8920	8920	0
344	20231027	142400	4588810	8920	8920	8920	8920	1
345	20231027	142300	4579890	8820	8820	8820	8820	0
346	20231027	142200	4579890	8820	8820	8820	8820	0
347	20231027	142100	4579890	8820	8820	8820	8820	0
348	20231027	142000	4579890	8820	8820	8820	8820	0
349	20231027	141900	4579890	8820	8820	8820	8820	0
350	20231027	141800	4579890	8820	8820	8820	8820	0
351	20231027	141700	4579890	8820	8820	8820	8820	0
352	20231027	141600	4579890	8820	8820	8820	8820	0
353	20231027	141500	4579890	8820	8820	8820	8820	2
354	20231027	141400	4562250	8920	8920	8920	8920	0
355	20231027	141300	4562250	8920	8920	8920	8920	0
356	20231027	141200	4562250	8920	8920	8920	8920	11
357	20231027	141100	4464130	8920	8920	8920	8920	9
358	20231027	141000	4383850	8920	8920	8920	8920	0
359	20231027	140900	4383850	8920	8920	8920	8920	0
360	20231027	140800	4383850	8920	8920	8920	8920	0
361	20231027	140700	4383850	8920	8920	8920	8920	0
362	20231027	140600	4383850	8920	8920	8920	8920	0
363	20231027	140500	4383850	8920	8920	8920	8920	0
364	20231027	140400	4383850	8920	8920	8920	8920	0
365	20231027	140300	4383850	8920	8920	8920	8920	0
366	20231027	140200	4383850	8920	8920	8920	8920	0
367	20231027	140100	4383850	8920	8920	8920	8920	0
368	20231027	140000	4383850	8920	8920	8920	8920	0
369	20231027	135900	4383850	8920	8920	8920	8920	0
370	20231027	135800	4383850	8920	8920	8920	8920	0
371	20231027	135700	4383850	8920	8920	8920	8920	0
372	20231027	135600	4383850	8920	8920	8920	8920	0
373	20231027	135500	4383850	8920	8920	8920	8920	0
374	20231027	135400	4383850	8920	8920	8920	8920	0
375	20231027	135300	4383850	8920	8920	8920	8920	0
376	20231027	135200	4383850	8920	8920	8920	8920	0
377	20231027	135100	4383850	8920	8920	8920	8920	0
378	20231027	135000	4383850	8920	8920	8920	8920	0
379	20231027	134900	4383850	8920	8920	8920	8920	0
380	20231027	134800	4383850	8920	8920	8920	8920	0
381	20231027	134700	4383850	8920	8920	8920	8920	0
382	20231027	134600	4383850	8920	8920	8920	8920	0
383	20231027	134500	4383850	8920	8920	8920	8920	0
384	20231027	134400	4383850	8920	8920	8920	8920	0
385	20231027	134300	4383850	8920	8920	8920	8920	0
386	20231027	134200	4383850	8920	8920	8920	8920	0
387	20231027	134100	4383850	8920	8920	8920	8920	0
388	20231027	134000	4383850	8920	8920	8920	8920	0
389	20231027	133900	4383850	8920	8920	8920	8920	0
390	20231027	133800	4383850	8920	8920	8920	8920	0
391	20231027	133700	4383850	8920	8920	8920	8920	11
392	20231027	133600	4285730	8930	8930	8930	8930	0
393	20231027	133500	4285730	8930	8930	8930	8930	0
394	20231027	133400	4285730	8930	8930	8930	8930	0
395	20231027	133300	4285730	8930	8930	8930	8930	0
396	20231027	133200	4285730	8930	8930	8930	8930	0
397	20231027	133100	4285730	8930	8930	8930	8930	0
398	20231027	133000	4285730	8930	8930	8930	8930	0
399	20231027	132900	4285730	8930	8930	8930	8930	0
400	20231027	132800	4285730	8930	8930	8930	8930	0
401	20231027	132700	4285730	8930	8930	8930	8930	0
402	20231027	132600	4285730	8930	8930	8930	8930	0
403	20231027	132500	4285730	8930	8930	8930	8930	0
404	20231027	132400	4285730	8930	8930	8930	8930	0
405	20231027	132300	4285730	8930	8930	8930	8930	0
406	20231027	132200	4285730	8930	8930	8930	8930	0
407	20231027	132100	4285730	8930	8930	8930	8930	0
408	20231027	132000	4285730	8930	8930	8930	8930	0
409	20231027	131900	4285730	8930	8930	8930	8930	0
410	20231027	131800	4285730	8930	8930	8930	8930	0
411	20231027	131700	4285730	8930	8930	8930	8930	0
412	20231027	131600	4285730	8930	8930	8930	8930	0
413	20231027	131500	4285730	8930	8930	8930	8930	0
414	20231027	131400	4285730	8930	8930	8930	8930	0
415	20231027	131300	4285730	8930	8930	8930	8930	0
416	20231027	131200	4285730	8930	8930	8930	8930	0
417	20231027	131100	4285730	8930	8930	8930	8930	0
418	20231027	131000	4285730	8930	8930	8930	8930	0
419	20231027	130900	4285730	8930	8930	8930	8930	0
420	20231027	130800	4285730	8930	8930	8930	8930	0
421	20231027	130700	4285730	8930	8930	8930	8930	0
422	20231027	130600	4285730	8930	8930	8930	8930	0
423	20231027	130500	4285730	8930	8930	8930	8930	0
424	20231027	130400	4285730	8930	8930	8930	8930	0
425	20231027	130300	4285730	8930	8930	8930	8930	0
426	20231027	130200	4285730	8930	8930	8930	8930	0
427	20231027	130100	4285730	8930	8930	8930	8930	0
428	20231027	130000	4285730	8930	8930	8930	8930	0
429	20231027	125900	4285730	8930	8930	8930	8930	0
430	20231027	125800	4285730	8930	8930	8930	8930	0
431	20231027	125700	4285730	8930	8930	8930	8930	0
432	20231027	125600	4285730	8930	8930	8930	8930	0
433	20231027	125500	4285730	8930	8930	8930	8930	0
434	20231027	125400	4285730	8930	8930	8930	8930	0
435	20231027	125300	4285730	8930	8930	8930	8930	0
436	20231027	125200	4285730	8930	8930	8930	8930	0
437	20231027	125100	4285730	8930	8930	8930	8930	0
438	20231027	125000	4285730	8930	8930	8930	8930	0
439	20231027	124900	4285730	8930	8930	8930	8930	0
440	20231027	124800	4285730	8930	8930	8930	8930	0
441	20231027	124700	4285730	8930	8930	8930	8930	0
442	20231027	124600	4285730	8930	8930	8930	8930	0
443	20231027	124500	4285730	8930	8930	8930	8930	0
444	20231027	124400	4285730	8930	8930	8930	8930	0
445	20231027	124300	4285730	8930	8930	8930	8930	0
446	20231027	124200	4285730	8930	8930	8930	8930	0
447	20231027	124100	4285730	8930	8930	8930	8930	0
448	20231027	124000	4285730	8930	8930	8930	8930	0
449	20231027	123900	4285730	8930	8930	8930	8930	0
450	20231027	123800	4285730	8930	8930	8930	8930	0
451	20231027	123700	4285730	8930	8930	8930	8930	0
452	20231027	123600	4285730	8930	8930	8930	8930	0
453	20231027	123500	4285730	8930	8930	8930	8930	0
454	20231027	123400	4285730	8930	8930	8930	8930	0
455	20231027	123300	4285730	8930	8930	8930	8930	0
456	20231027	123200	4285730	8930	8930	8930	8930	0
457	20231027	123100	4285730	8930	8930	8930	8930	0
458	20231027	123000	4285730	8930	8930	8930	8930	0
459	20231027	122900	4285730	8930	8930	8930	8930	0
460	20231027	122800	4285730	8930	8930	8930	8930	0
461	20231027	122700	4285730	8930	8930	8930	8930	0
462	20231027	122600	4285730	8930	8930	8930	8930	0
463	20231027	122500	4285730	8930	8930	8930	8930	0
464	20231027	122400	4285730	8930	8930	8930	8930	0
465	20231027	122300	4285730	8930	8930	8930	8930	0
466	20231027	122200	4285730	8930	8930	8930	8930	0
467	20231027	122100	4285730	8930	8930	8930	8930	0
468	20231027	122000	4285730	8930	8930	8930	8930	0
469	20231027	121900	4285730	8930	8930	8930	8930	0
470	20231027	121800	4285730	8930	8930	8930	8930	0
471	20231027	121700	4285730	8930	8930	8930	8930	0
472	20231027	121600	4285730	8930	8930	8930	8930	0
473	20231027	121500	4285730	8930	8930	8930	8930	0
474	20231027	121400	4285730	8930	8930	8930	8930	0
475	20231027	121300	4285730	8930	8930	8930	8930	0
476	20231027	121200	4285730	8930	8930	8930	8930	0
477	20231027	121100	4285730	8930	8930	8930	8930	0
478	20231027	121000	4285730	8930	8930	8930	8930	0
479	20231027	120900	4285730	8930	8930	8930	8930	0
480	20231027	120800	4285730	8930	8930	8930	8930	0
481	20231027	120700	4285730	8930	8930	8930	8930	0
482	20231027	120600	4285730	8930	8930	8930	8930	0
483	20231027	120500	4285730	8930	8930	8930	8930	0
484	20231027	120400	4285730	8930	8930	8930	8930	0
485	20231027	120300	4285730	8930	8930	8930	8930	0
486	20231027	120200	4285730	8930	8930	8930	8930	0
487	20231027	120100	4285730	8930	8930	8930	8930	0
488	20231027	120000	4285730	8930	8930	8930	8930	0
489	20231027	115900	4285730	8930	8930	8930	8930	24
490	20231027	115800	4071410	8930	8930	8930	8930	0
491	20231027	115700	4071410	8930	8930	8930	8930	0
492	20231027	115600	4071410	8930	8930	8930	8930	0
493	20231027	115500	4071410	8930	8930	8930	8930	0
494	20231027	115400	4071410	8930	8930	8930	8930	0
495	20231027	115300	4071410	8930	8930	8930	8930	0
496	20231027	115200	4071410	8930	8930	8930	8930	0
497	20231027	115100	4071410	8930	8930	8930	8930	0
498	20231027	115000	4071410	8930	8930	8930	8930	0
499	20231027	114900	4071410	8930	8930	8930	8930	0
500	20231027	114800	4071410	8930	8930	8930	8930	0
501	20231027	114700	4071410	8930	8930	8930	8930	26
502	20231027	114600	3839230	8940	8940	8940	8940	0
503	20231027	114500	3839230	8940	8940	8940	8940	0
504	20231027	114400	3839230	8940	8940	8940	8940	0
505	20231027	114300	3839230	8940	8940	8940	8940	0
506	20231027	114200	3839230	8940	8940	8940	8940	0
507	20231027	114100	3839230	8940	8940	8940	8940	0
508	20231027	114000	3839230	8940	8940	8940	8940	54
509	20231027	113900	3356470	8940	8940	8940	8940	45
510	20231027	113800	2954170	8930	8930	8930	8930	0
511	20231027	113700	2954170	8930	8930	8930	8930	0
512	20231027	113600	2954170	8930	8930	8930	8930	0
513	20231027	113500	2954170	8930	8930	8930	8930	0
514	20231027	113400	2954170	8930	8930	8930	8930	6
515	20231027	113300	2900590	8930	8920	8930	8920	112
516	20231027	113200	1900800	8920	8920	8920	8920	0
517	20231027	113100	1900800	8920	8920	8920	8920	0
518	20231027	113000	1900800	8920	8920	8920	8920	0
519	20231027	112900	1900800	8920	8920	8920	8920	0
520	20231027	112800	1900800	8920	8920	8920	8920	0
521	20231027	112700	1900800	8920	8920	8920	8920	0
522	20231027	112600	1900800	8920	8920	8920	8920	0
523	20231027	112500	1900800	8920	8920	8920	8920	0
524	20231027	112400	1900800	8920	8920	8920	8920	1
525	20231027	112300	1891880	8920	8920	8920	8920	0
526	20231027	112200	1891880	8920	8920	8920	8920	0
527	20231027	112100	1891880	8920	8920	8920	8920	0
528	20231027	112000	1891880	8920	8920	8920	8920	0
529	20231027	111900	1891880	8920	8920	8920	8920	12
530	20231027	111800	1784840	8950	8950	8950	8950	0
531	20231027	111700	1784840	8950	8950	8950	8950	0
532	20231027	111600	1784840	8950	8950	8950	8950	0
533	20231027	111500	1784840	8950	8950	8950	8950	0
534	20231027	111400	1784840	8950	8950	8950	8950	0
535	20231027	111300	1784840	8950	8950	8950	8950	0
536	20231027	111200	1784840	8950	8950	8950	8950	0
537	20231027	111100	1784840	8950	8950	8950	8950	0
538	20231027	111000	1784840	8950	8950	8950	8950	0
539	20231027	110900	1784840	8950	8950	8950	8950	0
540	20231027	110800	1784840	8950	8950	8950	8950	0
541	20231027	110700	1784840	8950	8950	8950	8950	0
542	20231027	110600	1784840	8950	8950	8950	8950	0
543	20231027	110500	1784840	8950	8950	8950	8950	0
544	20231027	110400	1784840	8950	8950	8950	8950	0
545	20231027	110300	1784840	8950	8950	8950	8950	0
546	20231027	110200	1784840	8950	8950	8950	8950	0
547	20231027	110100	1784840	8950	8950	8950	8950	0
548	20231027	110000	1784840	8950	8950	8950	8950	0
549	20231027	105900	1784840	8950	8950	8950	8950	0
550	20231027	105800	1784840	8950	8950	8950	8950	0
551	20231027	105700	1784840	8950	8950	8950	8950	0
552	20231027	105600	1784840	8950	8950	8950	8950	0
553	20231027	105500	1784840	8950	8950	8950	8950	0
554	20231027	105400	1784840	8950	8950	8950	8950	0
555	20231027	105300	1784840	8950	8950	8950	8950	0
556	20231027	105200	1784840	8950	8950	8950	8950	0
557	20231027	105100	1784840	8950	8950	8950	8950	0
558	20231027	105000	1784840	8950	8950	8950	8950	0
559	20231027	104900	1784840	8950	8950	8950	8950	0
560	20231027	104800	1784840	8950	8950	8950	8950	0
561	20231027	104700	1784840	8950	8950	8950	8950	0
562	20231027	104600	1784840	8950	8950	8950	8950	0
563	20231027	104500	1784840	8950	8950	8950	8950	0
564	20231027	104400	1784840	8950	8950	8950	8950	0
565	20231027	104300	1784840	8950	8950	8950	8950	0
566	20231027	104200	1784840	8950	8950	8950	8950	0
567	20231027	104100	1784840	8950	8950	8950	8950	0
568	20231027	104000	1784840	8950	8950	8950	8950	0
569	20231027	103900	1784840	8950	8950	8950	8950	50
570	20231027	103800	1337340	8950	8950	8950	8950	0
571	20231027	103700	1337340	8950	8950	8950	8950	0
572	20231027	103600	1337340	8950	8950	8950	8950	0
573	20231027	103500	1337340	8950	8950	8950	8950	0
574	20231027	103400	1337340	8950	8950	8950	8950	0
575	20231027	103300	1337340	8950	8950	8950	8950	0
576	20231027	103200	1337340	8950	8950	8950	8950	0
577	20231027	103100	1337340	8950	8950	8950	8950	0
578	20231027	103000	1337340	8950	8950	8950	8950	0
579	20231027	102900	1337340	8950	8950	8950	8950	0
580	20231027	102800	1337340	8950	8950	8950	8950	0
581	20231027	102700	1337340	8950	8950	8950	8950	50
582	20231027	102600	889840	8950	8950	8950	8950	0
583	20231027	102500	889840	8950	8950	8950	8950	0
584	20231027	102400	889840	8950	8950	8950	8950	0
585	20231027	102300	889840	8950	8950	8950	8950	0
586	20231027	102200	889840	8950	8950	8950	8950	0
587	20231027	102100	889840	8950	8950	8950	8950	0
588	20231027	102000	889840	8950	8950	8950	8950	0
589	20231027	101900	889840	8950	8950	8950	8950	0
590	20231027	101800	889840	8950	8950	8950	8950	0
591	20231027	101700	889840	8950	8950	8950	8950	0
592	20231027	101600	889840	8950	8950	8950	8950	0
593	20231027	101500	889840	8950	8860	8950	8860	34
594	20231027	101400	586080	8860	8860	8860	8860	0
595	20231027	101300	586080	8860	8800	8860	8800	23
596	20231027	101200	382600	8860	8860	8860	8860	0
597	20231027	101100	382600	8860	8860	8860	8860	0
598	20231027	101000	382600	8860	8860	8860	8860	0
599	20231027	100900	382600	8860	8860	8860	8860	0
600	20231027	100800	382600	8860	8860	8860	8860	0
601	20231027	100700	382600	8860	8860	8860	8860	0
602	20231027	100600	382600	8860	8680	8860	8680	13
603	20231027	100500	269580	8860	8860	8860	8860	0
604	20231027	100400	269580	8860	8600	8860	8600	11
605	20231027	100300	174720	8860	8860	8860	8860	0
606	20231027	100200	174720	8860	8860	8860	8860	0
607	20231027	100100	174720	8860	8860	8860	8860	0
608	20231027	100000	174720	8860	8860	8860	8860	0
609	20231027	095900	174720	8860	8860	8860	8860	0
610	20231027	095800	174720	8860	8610	8860	8610	9
611	20231027	095700	96980	8800	8800	8800	8800	0
612	20231027	095600	96980	8800	8800	8800	8800	0
613	20231027	095500	96980	8800	8800	8800	8800	0
614	20231027	095400	96980	8800	8800	8800	8800	10
615	20231027	095300	8980	8980	8980	8980	8980	0
616	20231027	095200	8980	8980	8980	8980	8980	0
617	20231027	095100	8980	8980	8980	8980	8980	0
618	20231027	095000	8980	8980	8980	8980	8980	0
619	20231027	094900	8980	8980	8980	8980	8980	0
620	20231027	094800	8980	8980	8980	8980	8980	0
621	20231027	094700	8980	8980	8980	8980	8980	0
622	20231027	094600	8980	8980	8980	8980	8980	0
623	20231027	094500	8980	8980	8980	8980	8980	0
624	20231027	094400	8980	8980	8980	8980	8980	0
625	20231027	094300	8980	8980	8980	8980	8980	0
626	20231027	094200	8980	8980	8980	8980	8980	0
627	20231027	094100	8980	8980	8980	8980	8980	0
628	20231027	094000	8980	8980	8980	8980	8980	0
629	20231027	093900	8980	8980	8980	8980	8980	0
630	20231027	093800	8980	8980	8980	8980	8980	0
631	20231027	093700	8980	8980	8980	8980	8980	0
632	20231027	093600	8980	8980	8980	8980	8980	0
633	20231027	093500	8980	8980	8980	8980	8980	0
634	20231027	093400	8980	8980	8980	8980	8980	0
635	20231027	093300	8980	8980	8980	8980	8980	0
636	20231027	093200	8980	8980	8980	8980	8980	0
637	20231027	093100	8980	8980	8980	8980	8980	0
638	20231027	093000	8980	8980	8980	8980	8980	0
639	20231027	092900	8980	8980	8980	8980	8980	0
640	20231027	092800	8980	8980	8980	8980	8980	0
641	20231027	092700	8980	8980	8980	8980	8980	0
642	20231027	092600	8980	8980	8980	8980	8980	0
643	20231027	092500	8980	8980	8980	8980	8980	0
644	20231027	092400	8980	8980	8980	8980	8980	0
645	20231027	092300	8980	8980	8980	8980	8980	0
646	20231027	092200	8980	8980	8980	8980	8980	0
647	20231027	092100	8980	8980	8980	8980	8980	0
648	20231027	092000	8980	8980	8980	8980	8980	0
649	20231027	091900	8980	8980	8980	8980	8980	0
650	20231027	091800	8980	8980	8980	8980	8980	0
651	20231027	091700	8980	8980	8980	8980	8980	0
652	20231027	091600	8980	8980	8980	8980	8980	0
653	20231027	091500	8980	8980	8980	8980	8980	0
654	20231027	091400	8980	8980	8980	8980	8980	0
655	20231027	091300	8980	8980	8980	8980	8980	0
656	20231027	091200	8980	8980	8980	8980	8980	0
657	20231027	091100	8980	8980	8980	8980	8980	0
658	20231027	091000	8980	8980	8980	8980	8980	0
659	20231027	090900	8980	8980	8980	8980	8980	0
660	20231027	090800	8980	8980	8980	8980	8980	0
661	20231027	090700	8980	8980	8980	8980	8980	0
662	20231027	090600	8980	8980	8980	8980	8980	0
663	20231027	090500	8980	8980	8980	8980	8980	0
664	20231027	090400	8980	8980	8980	8980	8980	0
665	20231027	090300	8980	8980	8980	8980	8980	0
666	20231027	090200	8980	8980	8980	8980	8980	0
667	20231027	090100	8980	8980	8980	8980	8980	0
668	20231027	090000	8980	8980	8980	8980	8980	1