KissMeData/023600/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	190100	34855200	8670	8670	8670	8670	226
3	20231025	190000	34855200	8670	8670	8670	8670	0
4	20231025	185900	34855200	8670	8670	8670	8670	0
5	20231025	185800	34855200	8670	8670	8670	8670	0
6	20231025	185700	34855200	8670	8670	8670	8670	0
7	20231025	185600	34855200	8670	8670	8670	8670	0
8	20231025	185500	34855200	8670	8670	8670	8670	0
9	20231025	185400	34855200	8670	8670	8670	8670	0
10	20231025	185300	34855200	8670	8670	8670	8670	0
11	20231025	185200	34855200	8670	8670	8670	8670	0
12	20231025	185100	34855200	8670	8670	8670	8670	0
13	20231025	185000	34855200	8670	8670	8670	8670	0
14	20231025	184900	34855200	8670	8670	8670	8670	0
15	20231025	184800	34855200	8670	8670	8670	8670	0
16	20231025	184700	34855200	8670	8670	8670	8670	0
17	20231025	184600	34855200	8670	8670	8670	8670	0
18	20231025	184500	34855200	8670	8670	8670	8670	0
19	20231025	184400	34855200	8670	8670	8670	8670	0
20	20231025	184300	34855200	8670	8670	8670	8670	0
21	20231025	184200	34855200	8670	8670	8670	8670	0
22	20231025	184100	34855200	8670	8670	8670	8670	0
23	20231025	184000	34855200	8670	8670	8670	8670	0
24	20231025	183900	34855200	8670	8670	8670	8670	0
25	20231025	183800	34855200	8670	8670	8670	8670	0
26	20231025	183700	34855200	8670	8670	8670	8670	0
27	20231025	183600	34855200	8670	8670	8670	8670	0
28	20231025	183500	34855200	8670	8670	8670	8670	0
29	20231025	183400	34855200	8670	8670	8670	8670	0
30	20231025	183300	34855200	8670	8670	8670	8670	0
31	20231025	183200	34855200	8670	8670	8670	8670	0
32	20231025	183100	34855200	8670	8670	8670	8670	226
33	20231025	183000	34855200	8670	8670	8670	8670	0
34	20231025	182900	34855200	8670	8670	8670	8670	0
35	20231025	182800	34855200	8670	8670	8670	8670	0
36	20231025	182700	34855200	8670	8670	8670	8670	0
37	20231025	182600	34855200	8670	8670	8670	8670	0
38	20231025	182500	34855200	8670	8670	8670	8670	0
39	20231025	182400	34855200	8670	8670	8670	8670	0
40	20231025	182300	34855200	8670	8670	8670	8670	0
41	20231025	182200	34855200	8670	8670	8670	8670	0
42	20231025	182100	34855200	8670	8670	8670	8670	0
43	20231025	182000	34855200	8670	8670	8670	8670	0
44	20231025	181900	34855200	8670	8670	8670	8670	0
45	20231025	181800	34855200	8670	8670	8670	8670	0
46	20231025	181700	34855200	8670	8670	8670	8670	0
47	20231025	181600	34855200	8670	8670	8670	8670	0
48	20231025	181500	34855200	8670	8670	8670	8670	0
49	20231025	181400	34855200	8670	8670	8670	8670	0
50	20231025	181300	34855200	8670	8670	8670	8670	0
51	20231025	181200	34855200	8670	8670	8670	8670	0
52	20231025	181100	34855200	8670	8670	8670	8670	0
53	20231025	181000	34855200	8670	8670	8670	8670	0
54	20231025	180900	34855200	8670	8670	8670	8670	0
55	20231025	180800	34855200	8670	8670	8670	8670	0
56	20231025	180700	34855200	8670	8670	8670	8670	0
57	20231025	180600	34855200	8670	8670	8670	8670	0
58	20231025	180500	34855200	8670	8670	8670	8670	0
59	20231025	180400	34855200	8670	8670	8670	8670	0
60	20231025	180300	34855200	8670	8670	8670	8670	0
61	20231025	180200	34855200	8670	8670	8670	8670	0
62	20231025	180100	34855200	8670	8670	8670	8670	226
63	20231025	180000	34855200	8670	8670	8670	8670	0
64	20231025	175900	34855200	8670	8670	8670	8670	0
65	20231025	175800	34855200	8670	8670	8670	8670	0
66	20231025	175700	34855200	8670	8670	8670	8670	0
67	20231025	175600	34855200	8670	8670	8670	8670	0
68	20231025	175500	34855200	8670	8670	8670	8670	0
69	20231025	175400	34855200	8670	8670	8670	8670	0
70	20231025	175300	34855200	8670	8670	8670	8670	0
71	20231025	175200	34855200	8670	8670	8670	8670	0
72	20231025	175100	34855200	8670	8670	8670	8670	0
73	20231025	175000	34855200	8670	8670	8670	8670	0
74	20231025	174900	34855200	8670	8670	8670	8670	0
75	20231025	174800	34855200	8670	8670	8670	8670	0
76	20231025	174700	34855200	8670	8670	8670	8670	0
77	20231025	174600	34855200	8670	8670	8670	8670	0
78	20231025	174500	34855200	8670	8670	8670	8670	0
79	20231025	174400	34855200	8670	8670	8670	8670	0
80	20231025	174300	34855200	8670	8670	8670	8670	0
81	20231025	174200	34855200	8670	8670	8670	8670	0
82	20231025	174100	34855200	8670	8670	8670	8670	0
83	20231025	174000	34855200	8670	8670	8670	8670	0
84	20231025	173900	34855200	8670	8670	8670	8670	0
85	20231025	173800	34855200	8670	8670	8670	8670	0
86	20231025	173700	34855200	8670	8670	8670	8670	0
87	20231025	173600	34855200	8670	8670	8670	8670	0
88	20231025	173500	34855200	8670	8670	8670	8670	0
89	20231025	173400	34855200	8670	8670	8670	8670	0
90	20231025	173300	34855200	8670	8670	8670	8670	0
91	20231025	173200	34855200	8670	8670	8670	8670	0
92	20231025	173100	34855200	8670	8670	8670	8670	226
93	20231025	173000	34855200	8670	8670	8670	8670	0
94	20231025	172900	34855200	8670	8670	8670	8670	0
95	20231025	172800	34855200	8670	8670	8670	8670	0
96	20231025	172700	34855200	8670	8670	8670	8670	0
97	20231025	172600	34855200	8670	8670	8670	8670	0
98	20231025	172500	34855200	8670	8670	8670	8670	0
99	20231025	172400	34855200	8670	8670	8670	8670	0
100	20231025	172300	34855200	8670	8670	8670	8670	0
101	20231025	172200	34855200	8670	8670	8670	8670	0
102	20231025	172100	34855200	8670	8670	8670	8670	0
103	20231025	172000	34855200	8670	8670	8670	8670	0
104	20231025	171900	34855200	8670	8670	8670	8670	0
105	20231025	171800	34855200	8670	8670	8670	8670	0
106	20231025	171700	34855200	8670	8670	8670	8670	0
107	20231025	171600	34855200	8670	8670	8670	8670	0
108	20231025	171500	34855200	8670	8670	8670	8670	0
109	20231025	171400	34855200	8670	8670	8670	8670	0
110	20231025	171300	34855200	8670	8670	8670	8670	0
111	20231025	171200	34855200	8670	8670	8670	8670	0
112	20231025	171100	34855200	8670	8670	8670	8670	0
113	20231025	171000	34855200	8670	8670	8670	8670	0
114	20231025	170900	34855200	8670	8670	8670	8670	0
115	20231025	170800	34855200	8670	8670	8670	8670	0
116	20231025	170700	34855200	8670	8670	8670	8670	0
117	20231025	170600	34855200	8670	8670	8670	8670	0
118	20231025	170500	34855200	8670	8670	8670	8670	0
119	20231025	170400	34855200	8670	8670	8670	8670	0
120	20231025	170300	34855200	8670	8670	8670	8670	0
121	20231025	170200	34855200	8670	8670	8670	8670	0
122	20231025	170100	34855200	8670	8670	8670	8670	226
123	20231025	170000	34855200	8670	8670	8670	8670	0
124	20231025	165900	34855200	8670	8670	8670	8670	0
125	20231025	165800	34855200	8670	8670	8670	8670	0
126	20231025	165700	34855200	8670	8670	8670	8670	0
127	20231025	165600	34855200	8670	8670	8670	8670	0
128	20231025	165500	34855200	8670	8670	8670	8670	0
129	20231025	165400	34855200	8670	8670	8670	8670	0
130	20231025	165300	34855200	8670	8670	8670	8670	0
131	20231025	165200	34855200	8670	8670	8670	8670	0
132	20231025	165100	34855200	8670	8670	8670	8670	0
133	20231025	165000	34855200	8670	8670	8670	8670	0
134	20231025	164900	34855200	8670	8670	8670	8670	0
135	20231025	164800	34855200	8670	8670	8670	8670	0
136	20231025	164700	34855200	8670	8670	8670	8670	0
137	20231025	164600	34855200	8670	8670	8670	8670	0
138	20231025	164500	34855200	8670	8670	8670	8670	0
139	20231025	164400	34855200	8670	8670	8670	8670	0
140	20231025	164300	34855200	8670	8670	8670	8670	0
141	20231025	164200	34855200	8670	8670	8670	8670	0
142	20231025	164100	34855200	8670	8670	8670	8670	0
143	20231025	164000	34855200	8670	8670	8670	8670	0
144	20231025	163900	34855200	8670	8670	8670	8670	0
145	20231025	163800	34855200	8670	8670	8670	8670	0
146	20231025	163700	34855200	8670	8670	8670	8670	0
147	20231025	163600	34855200	8670	8670	8670	8670	0
148	20231025	163500	34855200	8670	8670	8670	8670	0
149	20231025	163400	34855200	8670	8670	8670	8670	0
150	20231025	163300	34855200	8670	8670	8670	8670	0
151	20231025	163200	34855200	8670	8670	8670	8670	0
152	20231025	163100	34855200	8670	8670	8670	8670	226
153	20231025	163000	34855200	8670	8670	8670	8670	0
154	20231025	162900	34855200	8670	8670	8670	8670	0
155	20231025	162800	34855200	8670	8670	8670	8670	0
156	20231025	162700	34855200	8670	8670	8670	8670	0
157	20231025	162600	34855200	8670	8670	8670	8670	0
158	20231025	162500	34855200	8670	8670	8670	8670	0
159	20231025	162400	34855200	8670	8670	8670	8670	0
160	20231025	162300	34855200	8670	8670	8670	8670	0
161	20231025	162200	34855200	8670	8670	8670	8670	0
162	20231025	162100	34855200	8670	8670	8670	8670	0
163	20231025	162000	34855200	8670	8670	8670	8670	0
164	20231025	161900	34855200	8670	8670	8670	8670	0
165	20231025	161800	34855200	8670	8670	8670	8670	0
166	20231025	161700	34855200	8670	8670	8670	8670	0
167	20231025	161600	34855200	8670	8670	8670	8670	0
168	20231025	161500	34855200	8670	8670	8670	8670	0
169	20231025	161400	34855200	8670	8670	8670	8670	0
170	20231025	161300	34855200	8670	8670	8670	8670	0
171	20231025	161200	34855200	8670	8670	8670	8670	0
172	20231025	161100	34855200	8670	8670	8670	8670	0
173	20231025	161000	34855200	8670	8670	8670	8670	0
174	20231025	160900	34855200	8670	8670	8670	8670	0
175	20231025	160800	34855200	8670	8670	8670	8670	0
176	20231025	160700	34855200	8670	8670	8670	8670	0
177	20231025	160600	34855200	8670	8670	8670	8670	0
178	20231025	160500	34855200	8670	8670	8670	8670	0
179	20231025	160400	34855200	8670	8670	8670	8670	0
180	20231025	160300	34855200	8670	8670	8670	8670	0
181	20231025	160200	34855200	8670	8670	8670	8670	0
182	20231025	160100	34855200	8670	8670	8670	8670	226
183	20231025	160000	34855200	8670	8670	8670	8670	0
184	20231025	155900	34855200	8670	8670	8670	8670	0
185	20231025	155800	34855200	8670	8670	8670	8670	0
186	20231025	155700	34855200	8670	8670	8670	8670	0
187	20231025	155600	34855200	8670	8670	8670	8670	0
188	20231025	155500	34855200	8670	8670	8670	8670	0
189	20231025	155400	34855200	8670	8670	8670	8670	0
190	20231025	155300	34855200	8670	8670	8670	8670	0
191	20231025	155200	34855200	8670	8670	8670	8670	0
192	20231025	155100	34855200	8670	8670	8670	8670	0
193	20231025	155000	34855200	8670	8670	8670	8670	0
194	20231025	154900	34855200	8670	8670	8670	8670	0
195	20231025	154800	34855200	8670	8670	8670	8670	0
196	20231025	154700	34855200	8670	8670	8670	8670	0
197	20231025	154600	34855200	8670	8670	8670	8670	0
198	20231025	154500	34855200	8670	8670	8670	8670	0
199	20231025	154400	34855200	8670	8670	8670	8670	0
200	20231025	154300	34855200	8670	8670	8670	8670	0
201	20231025	154200	34855200	8670	8670	8670	8670	0
202	20231025	154100	34855200	8670	8670	8670	8670	0
203	20231025	154000	34855200	8670	8670	8670	8670	0
204	20231025	153900	34855200	8670	8670	8670	8670	0
205	20231025	153800	34855200	8670	8670	8670	8670	0
206	20231025	153700	34855200	8670	8670	8670	8670	0
207	20231025	153600	34855200	8670	8670	8670	8670	0
208	20231025	153500	34855200	8670	8670	8670	8670	0
209	20231025	153400	34855200	8670	8670	8670	8670	0
210	20231025	153300	34855200	8670	8670	8670	8670	0
211	20231025	153200	34855200	8670	8670	8670	8670	0
212	20231025	153100	34855200	8670	8670	8670	8670	226
213	20231025	153000	34855200	8670	8670	8670	8670	226
214	20231025	152900	32895780	8670	8670	8670	8670	0
215	20231025	152800	32895780	8670	8670	8670	8670	0
216	20231025	152700	32895780	8670	8670	8670	8670	0
217	20231025	152600	32895780	8670	8670	8670	8670	0
218	20231025	152500	32895780	8670	8670	8670	8670	0
219	20231025	152400	32895780	8670	8670	8670	8670	0
220	20231025	152300	32895780	8670	8670	8670	8670	0
221	20231025	152200	32895780	8670	8670	8670	8670	0
222	20231025	152100	32895780	8670	8670	8670	8670	0
223	20231025	152000	32895780	8670	8670	8670	8670	0
224	20231025	151900	32895780	8670	8680	8680	8670	63
225	20231025	151800	32349490	8680	8680	8680	8680	0
226	20231025	151700	32349490	8680	8680	8680	8680	0
227	20231025	151600	32349490	8680	8680	8680	8680	0
228	20231025	151500	32349490	8680	8680	8680	8680	0
229	20231025	151400	32349490	8680	8680	8680	8680	12
230	20231025	151300	32245330	8680	8680	8680	8680	0
231	20231025	151200	32245330	8680	8680	8680	8680	0
232	20231025	151100	32245330	8680	8680	8680	8680	12
233	20231025	151000	32141170	8680	8680	8680	8680	0
234	20231025	150900	32141170	8680	8680	8680	8680	0
235	20231025	150800	32141170	8680	8680	8680	8680	0
236	20231025	150700	32141170	8680	8680	8680	8680	12
237	20231025	150600	32037010	8680	8680	8680	8680	0
238	20231025	150500	32037010	8680	8680	8680	8680	0
239	20231025	150400	32037010	8680	8680	8680	8680	0
240	20231025	150300	32037010	8680	8680	8680	8680	0
241	20231025	150200	32037010	8680	8680	8680	8680	0
242	20231025	150100	32037010	8680	8680	8680	8680	0
243	20231025	150000	32037010	8680	8680	8680	8680	0
244	20231025	145900	32037010	8680	8680	8680	8680	0
245	20231025	145800	32037010	8680	8680	8680	8680	0
246	20231025	145700	32037010	8680	8680	8680	8680	0
247	20231025	145600	32037010	8680	8680	8680	8680	0
248	20231025	145500	32037010	8680	8680	8680	8680	0
249	20231025	145400	32037010	8680	8680	8680	8680	0
250	20231025	145300	32037010	8680	8680	8680	8680	0
251	20231025	145200	32037010	8680	8680	8680	8680	0
252	20231025	145100	32037010	8680	8680	8680	8680	0
253	20231025	145000	32037010	8680	8680	8680	8680	0
254	20231025	144900	32037010	8680	8680	8680	8680	9
255	20231025	144800	31958890	8660	8660	8660	8660	0
256	20231025	144700	31958890	8660	8660	8660	8660	0
257	20231025	144600	31958890	8660	8660	8660	8660	0
258	20231025	144500	31958890	8660	8660	8660	8660	0
259	20231025	144400	31958890	8660	8660	8660	8660	36
260	20231025	144300	31647130	8660	8660	8660	8660	153
261	20231025	144200	30322150	8660	8660	8660	8660	0
262	20231025	144100	30322150	8660	8670	8670	8660	150
263	20231025	144000	29022540	8680	8680	8680	8680	17
264	20231025	143900	28874980	8690	8690	8690	8690	0
265	20231025	143800	28874980	8690	8690	8690	8690	0
266	20231025	143700	28874980	8690	8690	8690	8690	0
267	20231025	143600	28874980	8690	8690	8690	8690	0
268	20231025	143500	28874980	8690	8690	8690	8690	0
269	20231025	143400	28874980	8690	8690	8690	8690	2
270	20231025	143300	28857600	8690	8690	8690	8690	0
271	20231025	143200	28857600	8690	8690	8690	8690	0
272	20231025	143100	28857600	8690	8690	8690	8690	0
273	20231025	143000	28857600	8690	8690	8690	8690	0
274	20231025	142900	28857600	8690	8690	8690	8690	0
275	20231025	142800	28857600	8690	8690	8690	8690	0
276	20231025	142700	28857600	8690	8690	8690	8690	0
277	20231025	142600	28857600	8690	8690	8690	8690	0
278	20231025	142500	28857600	8690	8690	8690	8690	7
279	20231025	142400	28796770	8690	8690	8690	8690	0
280	20231025	142300	28796770	8690	8690	8690	8690	0
281	20231025	142200	28796770	8690	8690	8690	8690	0
282	20231025	142100	28796770	8690	8690	8690	8690	0
283	20231025	142000	28796770	8690	8690	8690	8690	0
284	20231025	141900	28796770	8690	8690	8690	8690	0
285	20231025	141800	28796770	8690	8690	8690	8690	0
286	20231025	141700	28796770	8690	8690	8690	8690	0
287	20231025	141600	28796770	8690	8690	8690	8690	0
288	20231025	141500	28796770	8690	8690	8690	8690	0
289	20231025	141400	28796770	8690	8690	8690	8690	0
290	20231025	141300	28796770	8690	8690	8690	8690	0
291	20231025	141200	28796770	8690	8690	8690	8690	0
292	20231025	141100	28796770	8690	8690	8690	8690	0
293	20231025	141000	28796770	8690	8690	8690	8690	0
294	20231025	140900	28796770	8690	8690	8690	8690	0
295	20231025	140800	28796770	8690	8690	8690	8690	0
296	20231025	140700	28796770	8690	8690	8690	8690	14
297	20231025	140600	28675110	8690	8690	8690	8690	0
298	20231025	140500	28675110	8690	8690	8690	8690	0
299	20231025	140400	28675110	8690	8690	8690	8690	0
300	20231025	140300	28675110	8690	8690	8690	8690	0
301	20231025	140200	28675110	8690	8690	8690	8690	0
302	20231025	140100	28675110	8690	8690	8690	8690	0
303	20231025	140000	28675110	8690	8690	8690	8690	0
304	20231025	135900	28675110	8690	8690	8690	8690	0
305	20231025	135800	28675110	8690	8690	8690	8690	0
306	20231025	135700	28675110	8690	8690	8690	8690	0
307	20231025	135600	28675110	8690	8690	8690	8690	0
308	20231025	135500	28675110	8690	8690	8690	8690	0
309	20231025	135400	28675110	8690	8690	8690	8690	0
310	20231025	135300	28675110	8690	8690	8690	8690	0
311	20231025	135200	28675110	8690	8690	8690	8690	0
312	20231025	135100	28675110	8690	8690	8690	8690	0
313	20231025	135000	28675110	8690	8690	8690	8690	0
314	20231025	134900	28675110	8690	8690	8690	8690	3
315	20231025	134800	28649040	8690	8690	8690	8690	0
316	20231025	134700	28649040	8690	8690	8690	8690	0
317	20231025	134600	28649040	8690	8690	8690	8690	0
318	20231025	134500	28649040	8690	8690	8690	8690	0
319	20231025	134400	28649040	8690	8690	8690	8690	0
320	20231025	134300	28649040	8690	8690	8690	8690	0
321	20231025	134200	28649040	8690	8690	8690	8690	10
322	20231025	134100	28562140	8690	8690	8690	8690	0
323	20231025	134000	28562140	8690	8690	8690	8690	0
324	20231025	133900	28562140	8690	8690	8690	8690	0
325	20231025	133800	28562140	8690	8690	8690	8690	0
326	20231025	133700	28562140	8690	8690	8690	8690	0
327	20231025	133600	28562140	8690	8690	8690	8690	0
328	20231025	133500	28562140	8690	8690	8690	8690	0
329	20231025	133400	28562140	8690	8690	8690	8690	0
330	20231025	133300	28562140	8690	8690	8690	8690	0
331	20231025	133200	28562140	8690	8690	8690	8690	0
332	20231025	133100	28562140	8690	8690	8690	8690	0
333	20231025	133000	28562140	8690	8690	8690	8690	0
334	20231025	132900	28562140	8690	8690	8690	8690	0
335	20231025	132800	28562140	8690	8690	8690	8690	0
336	20231025	132700	28562140	8690	8690	8690	8690	0
337	20231025	132600	28562140	8690	8690	8690	8690	0
338	20231025	132500	28562140	8690	8690	8690	8690	0
339	20231025	132400	28562140	8690	8690	8690	8690	0
340	20231025	132300	28562140	8690	8690	8690	8690	0
341	20231025	132200	28562140	8690	8690	8690	8690	0
342	20231025	132100	28562140	8690	8690	8690	8690	5
343	20231025	132000	28518690	8670	8670	8670	8670	0
344	20231025	131900	28518690	8670	8670	8670	8670	0
345	20231025	131800	28518690	8670	8670	8670	8670	0
346	20231025	131700	28518690	8670	8670	8670	8670	0
347	20231025	131600	28518690	8670	8670	8670	8670	0
348	20231025	131500	28518690	8670	8670	8670	8670	0
349	20231025	131400	28518690	8670	8670	8670	8670	0
350	20231025	131300	28518690	8670	8670	8670	8670	0
351	20231025	131200	28518690	8670	8670	8670	8670	0
352	20231025	131100	28518690	8670	8670	8670	8670	0
353	20231025	131000	28518690	8670	8680	8680	8670	15
354	20231025	130900	28388550	8690	8690	8690	8690	0
355	20231025	130800	28388550	8690	8690	8690	8690	0
356	20231025	130700	28388550	8690	8690	8690	8690	0
357	20231025	130600	28388550	8690	8690	8690	8690	0
358	20231025	130500	28388550	8690	8690	8690	8690	0
359	20231025	130400	28388550	8690	8690	8690	8690	0
360	20231025	130300	28388550	8690	8690	8690	8690	0
361	20231025	130200	28388550	8690	8690	8690	8690	0
362	20231025	130100	28388550	8690	8690	8690	8690	0
363	20231025	130000	28388550	8690	8690	8690	8690	0
364	20231025	125900	28388550	8690	8690	8690	8690	0
365	20231025	125800	28388550	8690	8690	8690	8690	0
366	20231025	125700	28388550	8690	8690	8690	8690	1
367	20231025	125600	28379860	8690	8690	8690	8690	0
368	20231025	125500	28379860	8690	8690	8690	8690	0
369	20231025	125400	28379860	8690	8690	8690	8690	2
370	20231025	125300	28362480	8690	8690	8690	8690	1
371	20231025	125200	28353790	8680	8680	8680	8680	0
372	20231025	125100	28353790	8680	8680	8680	8680	0
373	20231025	125000	28353790	8680	8680	8680	8680	0
374	20231025	124900	28353790	8680	8680	8680	8680	0
375	20231025	124800	28353790	8680	8680	8680	8680	0
376	20231025	124700	28353790	8680	8680	8680	8680	0
377	20231025	124600	28353790	8680	8680	8680	8680	0
378	20231025	124500	28353790	8680	8680	8680	8680	0
379	20231025	124400	28353790	8680	8680	8680	8680	0
380	20231025	124300	28353790	8680	8680	8680	8680	0
381	20231025	124200	28353790	8680	8680	8680	8680	0
382	20231025	124100	28353790	8680	8680	8680	8680	0
383	20231025	124000	28353790	8680	8680	8680	8680	0
384	20231025	123900	28353790	8680	8680	8680	8680	15
385	20231025	123800	28223590	8680	8680	8680	8680	0
386	20231025	123700	28223590	8680	8680	8680	8680	0
387	20231025	123600	28223590	8680	8680	8680	8680	0
388	20231025	123500	28223590	8680	8680	8680	8680	0
389	20231025	123400	28223590	8680	8680	8680	8680	58
390	20231025	123300	27720150	8680	8680	8680	8680	0
391	20231025	123200	27720150	8680	8680	8680	8680	0
392	20231025	123100	27720150	8680	8680	8680	8680	0
393	20231025	123000	27720150	8680	8680	8680	8680	0
394	20231025	122900	27720150	8680	8680	8680	8680	0
395	20231025	122800	27720150	8680	8680	8680	8680	0
396	20231025	122700	27720150	8680	8680	8680	8680	0
397	20231025	122600	27720150	8680	8680	8680	8680	0
398	20231025	122500	27720150	8680	8680	8680	8680	0
399	20231025	122400	27720150	8680	8680	8680	8680	0
400	20231025	122300	27720150	8680	8680	8680	8680	0
401	20231025	122200	27720150	8680	8680	8680	8680	0
402	20231025	122100	27720150	8680	8680	8680	8680	0
403	20231025	122000	27720150	8680	8680	8680	8680	0
404	20231025	121900	27720150	8680	8680	8680	8680	2
405	20231025	121800	27702790	8680	8680	8680	8680	0
406	20231025	121700	27702790	8680	8680	8680	8680	0
407	20231025	121600	27702790	8680	8680	8680	8680	0
408	20231025	121500	27702790	8680	8680	8680	8680	0
409	20231025	121400	27702790	8680	8680	8680	8680	0
410	20231025	121300	27702790	8680	8680	8680	8680	0
411	20231025	121200	27702790	8680	8680	8680	8680	0
412	20231025	121100	27702790	8680	8680	8680	8680	48
413	20231025	121000	27286150	8690	8690	8690	8690	0
414	20231025	120900	27286150	8690	8690	8690	8690	0
415	20231025	120800	27286150	8690	8690	8690	8690	0
416	20231025	120700	27286150	8690	8690	8690	8690	0
417	20231025	120600	27286150	8690	8690	8690	8690	0
418	20231025	120500	27286150	8690	8690	8690	8690	0
419	20231025	120400	27286150	8690	8690	8690	8690	0
420	20231025	120300	27286150	8690	8690	8690	8690	0
421	20231025	120200	27286150	8690	8690	8690	8690	0
422	20231025	120100	27286150	8690	8690	8690	8690	70
423	20231025	120000	26677850	8690	8690	8690	8690	0
424	20231025	115900	26677850	8690	8690	8690	8690	0
425	20231025	115800	26677850	8690	8690	8690	8690	100
426	20231025	115700	25808850	8690	8690	8690	8690	100
427	20231025	115600	24939850	8690	8690	8690	8690	50
428	20231025	115500	24505350	8650	8650	8650	8650	0
429	20231025	115400	24505350	8650	8650	8650	8650	0
430	20231025	115300	24505350	8650	8650	8650	8650	0
431	20231025	115200	24505350	8650	8650	8650	8650	0
432	20231025	115100	24505350	8650	8650	8650	8650	0
433	20231025	115000	24505350	8650	8650	8650	8650	0
434	20231025	114900	24505350	8650	8650	8650	8650	0
435	20231025	114800	24505350	8650	8650	8650	8650	0
436	20231025	114700	24505350	8650	8650	8650	8650	0
437	20231025	114600	24505350	8650	8650	8650	8650	0
438	20231025	114500	24505350	8650	8650	8650	8650	0
439	20231025	114400	24505350	8650	8650	8650	8650	0
440	20231025	114300	24505350	8650	8650	8650	8650	0
441	20231025	114200	24505350	8650	8650	8650	8650	0
442	20231025	114100	24505350	8650	8650	8650	8650	0
443	20231025	114000	24505350	8650	8650	8650	8650	0
444	20231025	113900	24505350	8650	8650	8650	8650	0
445	20231025	113800	24505350	8650	8650	8650	8650	0
446	20231025	113700	24505350	8650	8650	8650	8650	0
447	20231025	113600	24505350	8650	8650	8650	8650	0
448	20231025	113500	24505350	8650	8650	8650	8650	0
449	20231025	113400	24505350	8650	8650	8650	8650	0
450	20231025	113300	24505350	8650	8650	8650	8650	0
451	20231025	113200	24505350	8650	8680	8680	8650	100
452	20231025	113100	23638460	8720	8720	8720	8720	0
453	20231025	113000	23638460	8720	8720	8720	8720	0
454	20231025	112900	23638460	8720	8720	8720	8720	0
455	20231025	112800	23638460	8720	8720	8720	8720	0
456	20231025	112700	23638460	8720	8720	8720	8720	0
457	20231025	112600	23638460	8720	8720	8720	8720	0
458	20231025	112500	23638460	8720	8720	8720	8720	0
459	20231025	112400	23638460	8720	8720	8720	8720	0
460	20231025	112300	23638460	8720	8720	8720	8720	10
461	20231025	112200	23551260	8720	8720	8720	8720	0
462	20231025	112100	23551260	8720	8720	8720	8720	0
463	20231025	112000	23551260	8720	8720	8720	8720	0
464	20231025	111900	23551260	8720	8720	8720	8720	0
465	20231025	111800	23551260	8720	8720	8720	8720	0
466	20231025	111700	23551260	8720	8720	8720	8720	0
467	20231025	111600	23551260	8720	8720	8720	8720	0
468	20231025	111500	23551260	8720	8720	8720	8720	0
469	20231025	111400	23551260	8720	8720	8720	8720	0
470	20231025	111300	23551260	8720	8720	8720	8720	0
471	20231025	111200	23551260	8720	8720	8720	8720	0
472	20231025	111100	23551260	8720	8720	8720	8720	0
473	20231025	111000	23551260	8720	8720	8720	8720	0
474	20231025	110900	23551260	8720	8720	8720	8720	0
475	20231025	110800	23551260	8720	8720	8720	8720	0
476	20231025	110700	23551260	8720	8720	8720	8720	10
477	20231025	110600	23464060	8720	8720	8720	8720	0
478	20231025	110500	23464060	8720	8720	8720	8720	0
479	20231025	110400	23464060	8720	8720	8720	8720	0
480	20231025	110300	23464060	8720	8670	8720	8670	2
481	20231025	110200	23446670	8720	8720	8720	8720	6
482	20231025	110100	23394350	8720	8720	8720	8720	0
483	20231025	110000	23394350	8720	8720	8720	8720	0
484	20231025	105900	23394350	8720	8720	8720	8720	0
485	20231025	105800	23394350	8720	8720	8720	8720	0
486	20231025	105700	23394350	8720	8720	8720	8720	0
487	20231025	105600	23394350	8720	8720	8720	8720	0
488	20231025	105500	23394350	8720	8720	8720	8720	0
489	20231025	105400	23394350	8720	8720	8720	8720	0
490	20231025	105300	23394350	8720	8720	8720	8720	0
491	20231025	105200	23394350	8720	8720	8720	8720	0
492	20231025	105100	23394350	8720	8720	8720	8720	83
493	20231025	105000	22670590	8730	8730	8730	8730	49
494	20231025	104900	22242820	8730	8730	8730	8730	0
495	20231025	104800	22242820	8730	8700	8730	8700	3
496	20231025	104700	22216690	8750	8750	8750	8750	0
497	20231025	104600	22216690	8750	8750	8750	8750	0
498	20231025	104500	22216690	8750	8750	8750	8750	0
499	20231025	104400	22216690	8750	8750	8750	8750	0
500	20231025	104300	22216690	8750	8750	8750	8750	0
501	20231025	104200	22216690	8750	8750	8750	8750	0
502	20231025	104100	22216690	8750	8750	8750	8750	0
503	20231025	104000	22216690	8750	8750	8750	8750	0
504	20231025	103900	22216690	8750	8750	8750	8750	0
505	20231025	103800	22216690	8750	8750	8750	8750	0
506	20231025	103700	22216690	8750	8750	8750	8750	0
507	20231025	103600	22216690	8750	8750	8750	8750	0
508	20231025	103500	22216690	8750	8750	8750	8750	0
509	20231025	103400	22216690	8750	8750	8750	8750	0
510	20231025	103300	22216690	8750	8750	8750	8750	0
511	20231025	103200	22216690	8750	8750	8750	8750	0
512	20231025	103100	22216690	8750	8750	8750	8750	0
513	20231025	103000	22216690	8750	8750	8750	8750	5
514	20231025	102900	22172940	8750	8750	8750	8750	0
515	20231025	102800	22172940	8750	8750	8750	8750	0
516	20231025	102700	22172940	8750	8750	8750	8750	0
517	20231025	102600	22172940	8750	8750	8750	8750	0
518	20231025	102500	22172940	8750	8750	8750	8750	0
519	20231025	102400	22172940	8750	8750	8750	8750	0
520	20231025	102300	22172940	8750	8750	8750	8750	0
521	20231025	102200	22172940	8750	8720	8750	8720	533
522	20231025	102100	17516250	8710	8710	8710	8710	0
523	20231025	102000	17516250	8710	8710	8710	8710	25
524	20231025	101900	17298500	8710	8710	8710	8710	1
525	20231025	101800	17289790	8680	8680	8680	8680	0
526	20231025	101700	17289790	8680	8680	8680	8680	0
527	20231025	101600	17289790	8680	8680	8680	8680	0
528	20231025	101500	17289790	8680	8680	8680	8680	0
529	20231025	101400	17289790	8680	8700	8710	8680	211
530	20231025	101300	15454030	8700	8700	8700	8700	0
531	20231025	101200	15454030	8700	8700	8700	8700	1
532	20231025	101100	15445330	8700	8700	8700	8700	0
533	20231025	101000	15445330	8700	8700	8700	8700	12
534	20231025	100900	15340930	8690	8690	8690	8690	0
535	20231025	100800	15340930	8690	8690	8690	8690	9
536	20231025	100700	15262720	8690	8690	8690	8690	0
537	20231025	100600	15262720	8690	8690	8690	8690	0
538	20231025	100500	15262720	8690	8690	8690	8690	0
539	20231025	100400	15262720	8690	8690	8690	8690	300
540	20231025	100300	12655720	8700	8700	8700	8700	0
541	20231025	100200	12655720	8700	8700	8700	8700	0
542	20231025	100100	12655720	8700	8700	8700	8700	0
543	20231025	100000	12655720	8700	8700	8700	8700	0
544	20231025	095900	12655720	8700	8700	8700	8700	0
545	20231025	095800	12655720	8700	8700	8700	8700	0
546	20231025	095700	12655720	8700	8700	8700	8700	7
547	20231025	095600	12594820	8700	8700	8700	8700	0
548	20231025	095500	12594820	8700	8700	8700	8700	0
549	20231025	095400	12594820	8700	8700	8700	8700	0
550	20231025	095300	12594820	8700	8700	8700	8700	0
551	20231025	095200	12594820	8700	8700	8700	8700	0
552	20231025	095100	12594820	8700	8700	8700	8700	0
553	20231025	095000	12594820	8700	8700	8700	8700	0
554	20231025	094900	12594820	8700	8700	8700	8700	210
555	20231025	094800	10767820	8700	8700	8700	8700	0
556	20231025	094700	10767820	8700	8700	8700	8700	1
557	20231025	094600	10759120	8700	8660	8700	8660	749
558	20231025	094500	4257080	8660	8660	8660	8660	0
559	20231025	094400	4257080	8660	8660	8660	8660	1
560	20231025	094300	4248420	8660	8660	8660	8660	0
561	20231025	094200	4248420	8660	8660	8660	8660	0
562	20231025	094100	4248420	8660	8660	8660	8660	0
563	20231025	094000	4248420	8660	8660	8660	8660	0
564	20231025	093900	4248420	8660	8660	8660	8660	0
565	20231025	093800	4248420	8660	8660	8660	8660	0
566	20231025	093700	4248420	8660	8660	8660	8660	0
567	20231025	093600	4248420	8660	8660	8660	8660	0
568	20231025	093500	4248420	8660	8660	8660	8660	0
569	20231025	093400	4248420	8660	8660	8660	8660	0
570	20231025	093300	4248420	8660	8660	8660	8660	1
571	20231025	093200	4239760	8670	8670	8670	8670	0
572	20231025	093100	4239760	8670	8670	8670	8670	0
573	20231025	093000	4239760	8670	8670	8670	8670	0
574	20231025	092900	4239760	8670	8670	8670	8670	0
575	20231025	092800	4239760	8670	8670	8670	8670	0
576	20231025	092700	4239760	8670	8670	8670	8670	0
577	20231025	092600	4239760	8670	8670	8670	8670	0
578	20231025	092500	4239760	8670	8670	8670	8670	0
579	20231025	092400	4239760	8670	8670	8670	8670	0
580	20231025	092300	4239760	8670	8670	8670	8670	0
581	20231025	092200	4239760	8670	8670	8670	8670	0
582	20231025	092100	4239760	8670	8670	8670	8670	4
583	20231025	092000	4205080	8670	8670	8670	8670	0
584	20231025	091900	4205080	8670	8670	8670	8670	0
585	20231025	091800	4205080	8670	8670	8670	8670	0
586	20231025	091700	4205080	8670	8670	8670	8670	0
587	20231025	091600	4205080	8670	8670	8670	8670	0
588	20231025	091500	4205080	8670	8670	8670	8670	0
589	20231025	091400	4205080	8670	8670	8670	8670	0
590	20231025	091300	4205080	8670	8670	8670	8670	270
591	20231025	091200	1864180	8680	8680	8680	8680	0
592	20231025	091100	1864180	8680	8680	8680	8680	0
593	20231025	091000	1864180	8680	8680	8680	8680	0
594	20231025	090900	1864180	8680	8680	8680	8680	1
595	20231025	090800	1855500	8680	8680	8680	8680	0
596	20231025	090700	1855500	8680	8680	8680	8680	0
597	20231025	090600	1855500	8680	8680	8680	8680	0
598	20231025	090500	1855500	8680	8680	8680	8680	0
599	20231025	090400	1855500	8680	8680	8680	8680	1
600	20231025	090300	1846820	8630	8630	8630	8630	0
601	20231025	090200	1846820	8630	8630	8630	8630	8
602	20231025	090100	1777780	8630	8630	8630	8630	0
603	20231025	090000	1777780	8630	8630	8630	8630	206