KissMeData/012620/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	185300	27193450	8880	8880	8880	8880	241
3	20231012	185200	27193450	8880	8880	8880	8880	0
4	20231012	185100	27193450	8880	8880	8880	8880	0
5	20231012	185000	27193450	8880	8880	8880	8880	0
6	20231012	184900	27193450	8880	8880	8880	8880	0
7	20231012	184800	27193450	8880	8880	8880	8880	0
8	20231012	184700	27193450	8880	8880	8880	8880	0
9	20231012	184600	27193450	8880	8880	8880	8880	0
10	20231012	184500	27193450	8880	8880	8880	8880	0
11	20231012	184400	27193450	8880	8880	8880	8880	0
12	20231012	184300	27193450	8880	8880	8880	8880	0
13	20231012	184200	27193450	8880	8880	8880	8880	0
14	20231012	184100	27193450	8880	8880	8880	8880	0
15	20231012	184000	27193450	8880	8880	8880	8880	0
16	20231012	183900	27193450	8880	8880	8880	8880	0
17	20231012	183800	27193450	8880	8880	8880	8880	0
18	20231012	183700	27193450	8880	8880	8880	8880	0
19	20231012	183600	27193450	8880	8880	8880	8880	0
20	20231012	183500	27193450	8880	8880	8880	8880	0
21	20231012	183400	27193450	8880	8880	8880	8880	0
22	20231012	183300	27193450	8880	8880	8880	8880	0
23	20231012	183200	27193450	8880	8880	8880	8880	0
24	20231012	183100	27193450	8880	8880	8880	8880	0
25	20231012	183000	27193450	8880	8880	8880	8880	0
26	20231012	182900	27193450	8880	8880	8880	8880	0
27	20231012	182800	27193450	8880	8880	8880	8880	0
28	20231012	182700	27193450	8880	8880	8880	8880	0
29	20231012	182600	27193450	8880	8880	8880	8880	0
30	20231012	182500	27193450	8880	8880	8880	8880	0
31	20231012	182400	27193450	8880	8880	8880	8880	0
32	20231012	182300	27193450	8880	8880	8880	8880	241
33	20231012	182200	27193450	8880	8880	8880	8880	0
34	20231012	182100	27193450	8880	8880	8880	8880	0
35	20231012	182000	27193450	8880	8880	8880	8880	0
36	20231012	181900	27193450	8880	8880	8880	8880	0
37	20231012	181800	27193450	8880	8880	8880	8880	0
38	20231012	181700	27193450	8880	8880	8880	8880	0
39	20231012	181600	27193450	8880	8880	8880	8880	0
40	20231012	181500	27193450	8880	8880	8880	8880	0
41	20231012	181400	27193450	8880	8880	8880	8880	0
42	20231012	181300	27193450	8880	8880	8880	8880	0
43	20231012	181200	27193450	8880	8880	8880	8880	0
44	20231012	181100	27193450	8880	8880	8880	8880	0
45	20231012	181000	27193450	8880	8880	8880	8880	0
46	20231012	180900	27193450	8880	8880	8880	8880	0
47	20231012	180800	27193450	8880	8880	8880	8880	0
48	20231012	180700	27193450	8880	8880	8880	8880	0
49	20231012	180600	27193450	8880	8880	8880	8880	0
50	20231012	180500	27193450	8880	8880	8880	8880	0
51	20231012	180400	27193450	8880	8880	8880	8880	0
52	20231012	180300	27193450	8880	8880	8880	8880	0
53	20231012	180200	27193450	8880	8880	8880	8880	0
54	20231012	180100	27193450	8880	8880	8880	8880	0
55	20231012	180000	27193450	8880	8880	8880	8880	0
56	20231012	175900	27193450	8880	8880	8880	8880	0
57	20231012	175800	27193450	8880	8880	8880	8880	0
58	20231012	175700	27193450	8880	8880	8880	8880	0
59	20231012	175600	27193450	8880	8880	8880	8880	0
60	20231012	175500	27193450	8880	8880	8880	8880	0
61	20231012	175400	27193450	8880	8880	8880	8880	0
62	20231012	175300	27193450	8880	8880	8880	8880	241
63	20231012	175200	27193450	8880	8880	8880	8880	0
64	20231012	175100	27193450	8880	8880	8880	8880	0
65	20231012	175000	27193450	8880	8880	8880	8880	0
66	20231012	174900	27193450	8880	8880	8880	8880	0
67	20231012	174800	27193450	8880	8880	8880	8880	0
68	20231012	174700	27193450	8880	8880	8880	8880	0
69	20231012	174600	27193450	8880	8880	8880	8880	0
70	20231012	174500	27193450	8880	8880	8880	8880	0
71	20231012	174400	27193450	8880	8880	8880	8880	0
72	20231012	174300	27193450	8880	8880	8880	8880	0
73	20231012	174200	27193450	8880	8880	8880	8880	0
74	20231012	174100	27193450	8880	8880	8880	8880	0
75	20231012	174000	27193450	8880	8880	8880	8880	0
76	20231012	173900	27193450	8880	8880	8880	8880	0
77	20231012	173800	27193450	8880	8880	8880	8880	0
78	20231012	173700	27193450	8880	8880	8880	8880	0
79	20231012	173600	27193450	8880	8880	8880	8880	0
80	20231012	173500	27193450	8880	8880	8880	8880	0
81	20231012	173400	27193450	8880	8880	8880	8880	0
82	20231012	173300	27193450	8880	8880	8880	8880	0
83	20231012	173200	27193450	8880	8880	8880	8880	0
84	20231012	173100	27193450	8880	8880	8880	8880	0
85	20231012	173000	27193450	8880	8880	8880	8880	0
86	20231012	172900	27193450	8880	8880	8880	8880	0
87	20231012	172800	27193450	8880	8880	8880	8880	0
88	20231012	172700	27193450	8880	8880	8880	8880	0
89	20231012	172600	27193450	8880	8880	8880	8880	0
90	20231012	172500	27193450	8880	8880	8880	8880	0
91	20231012	172400	27193450	8880	8880	8880	8880	0
92	20231012	172300	27193450	8880	8880	8880	8880	241
93	20231012	172200	27193450	8880	8880	8880	8880	0
94	20231012	172100	27193450	8880	8880	8880	8880	0
95	20231012	172000	27193450	8880	8880	8880	8880	0
96	20231012	171900	27193450	8880	8880	8880	8880	0
97	20231012	171800	27193450	8880	8880	8880	8880	0
98	20231012	171700	27193450	8880	8880	8880	8880	0
99	20231012	171600	27193450	8880	8880	8880	8880	0
100	20231012	171500	27193450	8880	8880	8880	8880	0
101	20231012	171400	27193450	8880	8880	8880	8880	0
102	20231012	171300	27193450	8880	8880	8880	8880	0
103	20231012	171200	27193450	8880	8880	8880	8880	0
104	20231012	171100	27193450	8880	8880	8880	8880	0
105	20231012	171000	27193450	8880	8880	8880	8880	0
106	20231012	170900	27193450	8880	8880	8880	8880	0
107	20231012	170800	27193450	8880	8880	8880	8880	0
108	20231012	170700	27193450	8880	8880	8880	8880	0
109	20231012	170600	27193450	8880	8880	8880	8880	0
110	20231012	170500	27193450	8880	8880	8880	8880	0
111	20231012	170400	27193450	8880	8880	8880	8880	0
112	20231012	170300	27193450	8880	8880	8880	8880	0
113	20231012	170200	27193450	8880	8880	8880	8880	0
114	20231012	170100	27193450	8880	8880	8880	8880	0
115	20231012	170000	27193450	8880	8880	8880	8880	0
116	20231012	165900	27193450	8880	8880	8880	8880	0
117	20231012	165800	27193450	8880	8880	8880	8880	0
118	20231012	165700	27193450	8880	8880	8880	8880	0
119	20231012	165600	27193450	8880	8880	8880	8880	0
120	20231012	165500	27193450	8880	8880	8880	8880	0
121	20231012	165400	27193450	8880	8880	8880	8880	0
122	20231012	165300	27193450	8880	8880	8880	8880	241
123	20231012	165200	27193450	8880	8880	8880	8880	0
124	20231012	165100	27193450	8880	8880	8880	8880	0
125	20231012	165000	27193450	8880	8880	8880	8880	0
126	20231012	164900	27193450	8880	8880	8880	8880	0
127	20231012	164800	27193450	8880	8880	8880	8880	0
128	20231012	164700	27193450	8880	8880	8880	8880	0
129	20231012	164600	27193450	8880	8880	8880	8880	0
130	20231012	164500	27193450	8880	8880	8880	8880	0
131	20231012	164400	27193450	8880	8880	8880	8880	0
132	20231012	164300	27193450	8880	8880	8880	8880	0
133	20231012	164200	27193450	8880	8880	8880	8880	0
134	20231012	164100	27193450	8880	8880	8880	8880	0
135	20231012	164000	27193450	8880	8880	8880	8880	0
136	20231012	163900	27193450	8880	8880	8880	8880	0
137	20231012	163800	27193450	8880	8880	8880	8880	0
138	20231012	163700	27193450	8880	8880	8880	8880	0
139	20231012	163600	27193450	8880	8880	8880	8880	0
140	20231012	163500	27193450	8880	8880	8880	8880	0
141	20231012	163400	27193450	8880	8880	8880	8880	0
142	20231012	163300	27193450	8880	8880	8880	8880	0
143	20231012	163200	27193450	8880	8880	8880	8880	0
144	20231012	163100	27193450	8880	8880	8880	8880	0
145	20231012	163000	27193450	8880	8880	8880	8880	0
146	20231012	162900	27193450	8880	8880	8880	8880	0
147	20231012	162800	27193450	8880	8880	8880	8880	0
148	20231012	162700	27193450	8880	8880	8880	8880	0
149	20231012	162600	27193450	8880	8880	8880	8880	0
150	20231012	162500	27193450	8880	8880	8880	8880	0
151	20231012	162400	27193450	8880	8880	8880	8880	0
152	20231012	162300	27193450	8880	8880	8880	8880	241
153	20231012	162200	27193450	8880	8880	8880	8880	0
154	20231012	162100	27193450	8880	8880	8880	8880	0
155	20231012	162000	27193450	8880	8880	8880	8880	0
156	20231012	161900	27193450	8880	8880	8880	8880	0
157	20231012	161800	27193450	8880	8880	8880	8880	0
158	20231012	161700	27193450	8880	8880	8880	8880	0
159	20231012	161600	27193450	8880	8880	8880	8880	0
160	20231012	161500	27193450	8880	8880	8880	8880	0
161	20231012	161400	27193450	8880	8880	8880	8880	0
162	20231012	161300	27193450	8880	8880	8880	8880	0
163	20231012	161200	27193450	8880	8880	8880	8880	0
164	20231012	161100	27193450	8880	8880	8880	8880	0
165	20231012	161000	27193450	8880	8880	8880	8880	0
166	20231012	160900	27193450	8880	8880	8880	8880	0
167	20231012	160800	27193450	8880	8880	8880	8880	0
168	20231012	160700	27193450	8880	8880	8880	8880	0
169	20231012	160600	27193450	8880	8880	8880	8880	0
170	20231012	160500	27193450	8880	8880	8880	8880	0
171	20231012	160400	27193450	8880	8880	8880	8880	0
172	20231012	160300	27193450	8880	8880	8880	8880	0
173	20231012	160200	27193450	8880	8880	8880	8880	0
174	20231012	160100	27193450	8880	8880	8880	8880	0
175	20231012	160000	27193450	8880	8880	8880	8880	0
176	20231012	155900	27193450	8880	8880	8880	8880	0
177	20231012	155800	27193450	8880	8880	8880	8880	0
178	20231012	155700	27193450	8880	8880	8880	8880	0
179	20231012	155600	27193450	8880	8880	8880	8880	0
180	20231012	155500	27193450	8880	8880	8880	8880	0
181	20231012	155400	27193450	8880	8880	8880	8880	0
182	20231012	155300	27193450	8880	8880	8880	8880	241
183	20231012	155200	27193450	8880	8880	8880	8880	0
184	20231012	155100	27193450	8880	8880	8880	8880	0
185	20231012	155000	27193450	8880	8880	8880	8880	0
186	20231012	154900	27193450	8880	8880	8880	8880	0
187	20231012	154800	27193450	8880	8880	8880	8880	0
188	20231012	154700	27193450	8880	8880	8880	8880	0
189	20231012	154600	27193450	8880	8880	8880	8880	0
190	20231012	154500	27193450	8880	8880	8880	8880	0
191	20231012	154400	27193450	8880	8880	8880	8880	0
192	20231012	154300	27193450	8880	8880	8880	8880	0
193	20231012	154200	27193450	8880	8880	8880	8880	0
194	20231012	154100	27193450	8880	8880	8880	8880	0
195	20231012	154000	27193450	8880	8880	8880	8880	0
196	20231012	153900	27193450	8880	8880	8880	8880	0
197	20231012	153800	27193450	8880	8880	8880	8880	0
198	20231012	153700	27193450	8880	8880	8880	8880	0
199	20231012	153600	27193450	8880	8880	8880	8880	0
200	20231012	153500	27193450	8880	8880	8880	8880	0
201	20231012	153400	27193450	8880	8880	8880	8880	0
202	20231012	153300	27193450	8880	8880	8880	8880	0
203	20231012	153200	27193450	8880	8880	8880	8880	0
204	20231012	153100	27193450	8880	8880	8880	8880	0
205	20231012	153000	27193450	8880	8880	8880	8880	241
206	20231012	152900	25053370	8900	8900	8900	8900	0
207	20231012	152800	25053370	8900	8900	8900	8900	0
208	20231012	152700	25053370	8900	8900	8900	8900	0
209	20231012	152600	25053370	8900	8900	8900	8900	0
210	20231012	152500	25053370	8900	8900	8900	8900	0
211	20231012	152400	25053370	8900	8900	8900	8900	0
212	20231012	152300	25053370	8900	8900	8900	8900	0
213	20231012	152200	25053370	8900	8900	8900	8900	0
214	20231012	152100	25053370	8900	8900	8900	8900	0
215	20231012	152000	25053370	8900	8900	8900	8900	0
216	20231012	151900	25053370	8900	8900	8900	8900	0
217	20231012	151800	25053370	8900	8900	8900	8900	0
218	20231012	151700	25053370	8900	8900	8900	8900	0
219	20231012	151600	25053370	8900	8900	8900	8900	0
220	20231012	151500	25053370	8900	8900	8900	8900	0
221	20231012	151400	25053370	8900	8900	8900	8900	0
222	20231012	151300	25053370	8900	8900	8900	8900	0
223	20231012	151200	25053370	8900	8900	8900	8900	22
224	20231012	151100	24857570	8900	8900	8900	8900	0
225	20231012	151000	24857570	8900	8900	8900	8900	1
226	20231012	150900	24848670	8870	8870	8870	8870	0
227	20231012	150800	24848670	8870	8870	8870	8870	0
228	20231012	150700	24848670	8870	8870	8870	8870	0
229	20231012	150600	24848670	8870	8870	8870	8870	0
230	20231012	150500	24848670	8870	8880	8880	8870	222
231	20231012	150400	22879080	8870	8870	8870	8870	0
232	20231012	150300	22879080	8870	8870	8870	8870	0
233	20231012	150200	22879080	8870	8870	8870	8870	0
234	20231012	150100	22879080	8870	8880	8880	8870	158
235	20231012	150000	21477610	8880	8880	8880	8880	0
236	20231012	145900	21477610	8880	8880	8880	8880	0
237	20231012	145800	21477610	8880	8880	8880	8880	0
238	20231012	145700	21477610	8880	8880	8880	8880	0
239	20231012	145600	21477610	8880	8880	8880	8880	0
240	20231012	145500	21477610	8880	8880	8880	8880	0
241	20231012	145400	21477610	8880	8880	8880	8880	0
242	20231012	145300	21477610	8880	8880	8880	8880	0
243	20231012	145200	21477610	8880	8880	8880	8880	0
244	20231012	145100	21477610	8880	8880	8880	8880	0
245	20231012	145000	21477610	8880	8880	8880	8880	0
246	20231012	144900	21477610	8880	8880	8880	8880	0
247	20231012	144800	21477610	8880	8880	8880	8880	0
248	20231012	144700	21477610	8880	8880	8880	8880	0
249	20231012	144600	21477610	8880	8880	8880	8880	0
250	20231012	144500	21477610	8880	8880	8880	8880	211
251	20231012	144400	19603930	8890	8890	8890	8890	45
252	20231012	144300	19203880	8890	8890	8890	8890	12
253	20231012	144200	19097200	8900	8900	8900	8900	0
254	20231012	144100	19097200	8900	8900	8900	8900	0
255	20231012	144000	19097200	8900	8900	8900	8900	0
256	20231012	143900	19097200	8900	8900	8900	8900	0
257	20231012	143800	19097200	8900	8900	8900	8900	0
258	20231012	143700	19097200	8900	8900	8900	8900	0
259	20231012	143600	19097200	8900	8900	8900	8900	0
260	20231012	143500	19097200	8900	8900	8900	8900	0
261	20231012	143400	19097200	8900	8900	8900	8900	0
262	20231012	143300	19097200	8900	8900	8900	8900	0
263	20231012	143200	19097200	8900	8900	8900	8900	0
264	20231012	143100	19097200	8900	8900	8900	8900	0
265	20231012	143000	19097200	8900	8900	8900	8900	0
266	20231012	142900	19097200	8900	8900	8900	8900	0
267	20231012	142800	19097200	8900	8900	8900	8900	0
268	20231012	142700	19097200	8900	8900	8900	8900	0
269	20231012	142600	19097200	8900	8900	8900	8900	0
270	20231012	142500	19097200	8900	8900	8900	8900	0
271	20231012	142400	19097200	8900	8900	8900	8900	0
272	20231012	142300	19097200	8900	8900	8900	8900	0
273	20231012	142200	19097200	8900	8900	8900	8900	0
274	20231012	142100	19097200	8900	8900	8900	8900	0
275	20231012	142000	19097200	8900	8900	8900	8900	0
276	20231012	141900	19097200	8900	8900	8900	8900	0
277	20231012	141800	19097200	8900	8900	8900	8900	0
278	20231012	141700	19097200	8900	8900	8900	8900	0
279	20231012	141600	19097200	8900	8900	8900	8900	0
280	20231012	141500	19097200	8900	8900	8900	8900	0
281	20231012	141400	19097200	8900	8900	8900	8900	0
282	20231012	141300	19097200	8900	8900	8900	8900	0
283	20231012	141200	19097200	8900	8900	8900	8900	0
284	20231012	141100	19097200	8900	8900	8900	8900	0
285	20231012	141000	19097200	8900	8900	8900	8900	0
286	20231012	140900	19097200	8900	8900	8900	8900	20
287	20231012	140800	18919200	8890	8890	8890	8890	0
288	20231012	140700	18919200	8890	8890	8890	8890	0
289	20231012	140600	18919200	8890	8890	8890	8890	0
290	20231012	140500	18919200	8890	8890	8890	8890	0
291	20231012	140400	18919200	8890	8890	8890	8890	0
292	20231012	140300	18919200	8890	8890	8890	8890	0
293	20231012	140200	18919200	8890	8890	8890	8890	0
294	20231012	140100	18919200	8890	8890	8890	8890	0
295	20231012	140000	18919200	8890	8890	8890	8890	0
296	20231012	135900	18919200	8890	8890	8890	8890	0
297	20231012	135800	18919200	8890	8890	8890	8890	0
298	20231012	135700	18919200	8890	8890	8890	8890	0
299	20231012	135600	18919200	8890	8890	8890	8890	0
300	20231012	135500	18919200	8890	8890	8890	8890	0
301	20231012	135400	18919200	8890	8890	8890	8890	0
302	20231012	135300	18919200	8890	8890	8890	8890	0
303	20231012	135200	18919200	8890	8890	8890	8890	0
304	20231012	135100	18919200	8890	8890	8890	8890	0
305	20231012	135000	18919200	8890	8890	8890	8890	0
306	20231012	134900	18919200	8890	8890	8890	8890	0
307	20231012	134800	18919200	8890	8890	8890	8890	0
308	20231012	134700	18919200	8890	8890	8890	8890	0
309	20231012	134600	18919200	8890	8890	8890	8890	0
310	20231012	134500	18919200	8890	8890	8890	8890	1
311	20231012	134400	18910310	8890	8890	8890	8890	0
312	20231012	134300	18910310	8890	8890	8890	8890	0
313	20231012	134200	18910310	8890	8890	8890	8890	0
314	20231012	134100	18910310	8890	8890	8890	8890	0
315	20231012	134000	18910310	8890	8890	8890	8890	0
316	20231012	133900	18910310	8890	8890	8890	8890	10
317	20231012	133800	18821410	8890	8890	8890	8890	0
318	20231012	133700	18821410	8890	8890	8890	8890	0
319	20231012	133600	18821410	8890	8890	8890	8890	0
320	20231012	133500	18821410	8890	8890	8890	8890	0
321	20231012	133400	18821410	8890	8890	8890	8890	0
322	20231012	133300	18821410	8890	8890	8890	8890	20
323	20231012	133200	18643610	8900	8900	8900	8900	0
324	20231012	133100	18643610	8900	8900	8900	8900	0
325	20231012	133000	18643610	8900	8900	8900	8900	0
326	20231012	132900	18643610	8900	8900	8900	8900	0
327	20231012	132800	18643610	8900	8900	8900	8900	0
328	20231012	132700	18643610	8900	8900	8900	8900	0
329	20231012	132600	18643610	8900	8900	8900	8900	0
330	20231012	132500	18643610	8900	8900	8900	8900	0
331	20231012	132400	18643610	8900	8900	8900	8900	0
332	20231012	132300	18643610	8900	8900	8900	8900	0
333	20231012	132200	18643610	8900	8900	8900	8900	0
334	20231012	132100	18643610	8900	8900	8900	8900	0
335	20231012	132000	18643610	8900	8900	8900	8900	0
336	20231012	131900	18643610	8900	8900	8900	8900	0
337	20231012	131800	18643610	8900	8900	8900	8900	0
338	20231012	131700	18643610	8900	8900	8900	8900	0
339	20231012	131600	18643610	8900	8890	8900	8890	26
340	20231012	131500	18412440	8890	8890	8890	8890	0
341	20231012	131400	18412440	8890	8890	8890	8890	0
342	20231012	131300	18412440	8890	8890	8890	8890	0
343	20231012	131200	18412440	8890	8890	8890	8890	0
344	20231012	131100	18412440	8890	8890	8890	8890	0
345	20231012	131000	18412440	8890	8890	8890	8890	0
346	20231012	130900	18412440	8890	8890	8890	8890	0
347	20231012	130800	18412440	8890	8890	8890	8890	0
348	20231012	130700	18412440	8890	8890	8890	8890	0
349	20231012	130600	18412440	8890	8890	8890	8890	0
350	20231012	130500	18412440	8890	8890	8890	8890	0
351	20231012	130400	18412440	8890	8890	8890	8890	0
352	20231012	130300	18412440	8890	8890	8890	8890	0
353	20231012	130200	18412440	8890	8890	8890	8890	0
354	20231012	130100	18412440	8890	8890	8890	8890	0
355	20231012	130000	18412440	8890	8890	8890	8890	0
356	20231012	125900	18412440	8890	8890	8890	8890	0
357	20231012	125800	18412440	8890	8890	8890	8890	0
358	20231012	125700	18412440	8890	8880	8890	8880	240
359	20231012	125600	16280040	8870	8870	8870	8870	0
360	20231012	125500	16280040	8870	8870	8870	8870	144
361	20231012	125400	15002760	8870	8870	8870	8870	0
362	20231012	125300	15002760	8870	8870	8870	8870	0
363	20231012	125200	15002760	8870	8870	8870	8870	0
364	20231012	125100	15002760	8870	8870	8870	8870	0
365	20231012	125000	15002760	8870	8870	8870	8870	0
366	20231012	124900	15002760	8870	8870	8870	8870	0
367	20231012	124800	15002760	8870	8870	8870	8870	0
368	20231012	124700	15002760	8870	8870	8870	8870	0
369	20231012	124600	15002760	8870	8870	8870	8870	0
370	20231012	124500	15002760	8870	8870	8870	8870	0
371	20231012	124400	15002760	8870	8870	8870	8870	0
372	20231012	124300	15002760	8870	8870	8870	8870	0
373	20231012	124200	15002760	8870	8870	8870	8870	0
374	20231012	124100	15002760	8870	8870	8870	8870	0
375	20231012	124000	15002760	8870	8870	8870	8870	0
376	20231012	123900	15002760	8870	8870	8870	8870	0
377	20231012	123800	15002760	8870	8870	8870	8870	11
378	20231012	123700	14905190	8870	8870	8870	8870	0
379	20231012	123600	14905190	8870	8870	8870	8870	0
380	20231012	123500	14905190	8870	8870	8870	8870	0
381	20231012	123400	14905190	8870	8870	8870	8870	0
382	20231012	123300	14905190	8870	8870	8870	8870	0
383	20231012	123200	14905190	8870	8870	8870	8870	0
384	20231012	123100	14905190	8870	8870	8870	8870	0
385	20231012	123000	14905190	8870	8870	8870	8870	0
386	20231012	122900	14905190	8870	8870	8870	8870	0
387	20231012	122800	14905190	8870	8870	8870	8870	0
388	20231012	122700	14905190	8870	8870	8870	8870	0
389	20231012	122600	14905190	8870	8870	8870	8870	0
390	20231012	122500	14905190	8870	8870	8870	8870	0
391	20231012	122400	14905190	8870	8870	8870	8870	0
392	20231012	122300	14905190	8870	8870	8870	8870	0
393	20231012	122200	14905190	8870	8870	8870	8870	0
394	20231012	122100	14905190	8870	8870	8870	8870	0
395	20231012	122000	14905190	8870	8870	8870	8870	0
396	20231012	121900	14905190	8870	8870	8870	8870	0
397	20231012	121800	14905190	8870	8870	8870	8870	0
398	20231012	121700	14905190	8870	8870	8870	8870	0
399	20231012	121600	14905190	8870	8870	8870	8870	0
400	20231012	121500	14905190	8870	8870	8870	8870	0
401	20231012	121400	14905190	8870	8870	8870	8870	0
402	20231012	121300	14905190	8870	8870	8870	8870	0
403	20231012	121200	14905190	8870	8870	8870	8870	0
404	20231012	121100	14905190	8870	8870	8870	8870	0
405	20231012	121000	14905190	8870	8870	8870	8870	0
406	20231012	120900	14905190	8870	8870	8870	8870	0
407	20231012	120800	14905190	8870	8870	8870	8870	0
408	20231012	120700	14905190	8870	8870	8870	8870	0
409	20231012	120600	14905190	8870	8870	8870	8870	0
410	20231012	120500	14905190	8870	8870	8870	8870	0
411	20231012	120400	14905190	8870	8870	8870	8870	0
412	20231012	120300	14905190	8870	8870	8870	8870	0
413	20231012	120200	14905190	8870	8870	8870	8870	0
414	20231012	120100	14905190	8870	8870	8870	8870	0
415	20231012	120000	14905190	8870	8870	8870	8870	0
416	20231012	115900	14905190	8870	8870	8870	8870	0
417	20231012	115800	14905190	8870	8870	8870	8870	0
418	20231012	115700	14905190	8870	8870	8870	8870	0
419	20231012	115600	14905190	8870	8870	8870	8870	0
420	20231012	115500	14905190	8870	8870	8870	8870	0
421	20231012	115400	14905190	8870	8870	8870	8870	0
422	20231012	115300	14905190	8870	8870	8870	8870	0
423	20231012	115200	14905190	8870	8870	8870	8870	0
424	20231012	115100	14905190	8870	8870	8870	8870	0
425	20231012	115000	14905190	8870	8870	8870	8870	0
426	20231012	114900	14905190	8870	8870	8870	8870	0
427	20231012	114800	14905190	8870	8870	8870	8870	0
428	20231012	114700	14905190	8870	8870	8870	8870	0
429	20231012	114600	14905190	8870	8870	8870	8870	0
430	20231012	114500	14905190	8870	8870	8870	8870	0
431	20231012	114400	14905190	8870	8870	8870	8870	0
432	20231012	114300	14905190	8870	8870	8870	8870	0
433	20231012	114200	14905190	8870	8870	8870	8870	0
434	20231012	114100	14905190	8870	8870	8870	8870	0
435	20231012	114000	14905190	8870	8870	8870	8870	0
436	20231012	113900	14905190	8870	8870	8870	8870	0
437	20231012	113800	14905190	8870	8870	8870	8870	0
438	20231012	113700	14905190	8870	8870	8870	8870	0
439	20231012	113600	14905190	8870	8870	8870	8870	0
440	20231012	113500	14905190	8870	8870	8870	8870	0
441	20231012	113400	14905190	8870	8870	8870	8870	0
442	20231012	113300	14905190	8870	8870	8870	8870	0
443	20231012	113200	14905190	8870	8870	8870	8870	0
444	20231012	113100	14905190	8870	8870	8870	8870	10
445	20231012	113000	14816490	8870	8870	8870	8870	0
446	20231012	112900	14816490	8870	8870	8870	8870	0
447	20231012	112800	14816490	8870	8870	8870	8870	0
448	20231012	112700	14816490	8870	8870	8870	8870	0
449	20231012	112600	14816490	8870	8870	8870	8870	0
450	20231012	112500	14816490	8870	8870	8870	8870	0
451	20231012	112400	14816490	8870	8870	8870	8870	0
452	20231012	112300	14816490	8870	8870	8870	8870	0
453	20231012	112200	14816490	8870	8870	8870	8870	0
454	20231012	112100	14816490	8870	8870	8870	8870	0
455	20231012	112000	14816490	8870	8870	8870	8870	0
456	20231012	111900	14816490	8870	8870	8870	8870	0
457	20231012	111800	14816490	8870	8870	8870	8870	0
458	20231012	111700	14816490	8870	8870	8870	8870	0
459	20231012	111600	14816490	8870	8870	8870	8870	12
460	20231012	111500	14710050	8870	8870	8870	8870	0
461	20231012	111400	14710050	8870	8870	8870	8870	0
462	20231012	111300	14710050	8870	8870	8870	8870	0
463	20231012	111200	14710050	8870	8870	8870	8870	0
464	20231012	111100	14710050	8870	8870	8870	8870	0
465	20231012	111000	14710050	8870	8870	8870	8870	0
466	20231012	110900	14710050	8870	8870	8870	8870	0
467	20231012	110800	14710050	8870	8870	8870	8870	0
468	20231012	110700	14710050	8870	8870	8870	8870	22
469	20231012	110600	14514910	8860	8860	8860	8860	0
470	20231012	110500	14514910	8860	8860	8860	8860	3
471	20231012	110400	14488330	8860	8860	8860	8860	0
472	20231012	110300	14488330	8860	8860	8860	8860	0
473	20231012	110200	14488330	8860	8860	8860	8860	150
474	20231012	110100	13159330	8870	8870	8870	8870	0
475	20231012	110000	13159330	8870	8870	8870	8870	0
476	20231012	105900	13159330	8870	8870	8870	8870	0
477	20231012	105800	13159330	8870	8870	8870	8870	0
478	20231012	105700	13159330	8870	8870	8870	8870	0
479	20231012	105600	13159330	8870	8870	8870	8870	0
480	20231012	105500	13159330	8870	8870	8870	8870	0
481	20231012	105400	13159330	8870	8870	8870	8870	0
482	20231012	105300	13159330	8870	8870	8870	8870	0
483	20231012	105200	13159330	8870	8870	8870	8870	0
484	20231012	105100	13159330	8870	8870	8870	8870	0
485	20231012	105000	13159330	8870	8870	8870	8870	0
486	20231012	104900	13159330	8870	8870	8870	8870	0
487	20231012	104800	13159330	8870	8870	8870	8870	0
488	20231012	104700	13159330	8870	8870	8870	8870	0
489	20231012	104600	13159330	8870	8870	8870	8870	0
490	20231012	104500	13159330	8870	8870	8870	8870	0
491	20231012	104400	13159330	8870	8870	8870	8870	0
492	20231012	104300	13159330	8870	8870	8870	8870	0
493	20231012	104200	13159330	8870	8870	8870	8870	0
494	20231012	104100	13159330	8870	8870	8870	8870	0
495	20231012	104000	13159330	8870	8870	8870	8870	0
496	20231012	103900	13159330	8870	8870	8870	8870	0
497	20231012	103800	13159330	8870	8870	8870	8870	3
498	20231012	103700	13132720	8870	8870	8870	8870	0
499	20231012	103600	13132720	8870	8870	8870	8870	0
500	20231012	103500	13132720	8870	8870	8870	8870	0
501	20231012	103400	13132720	8870	8870	8870	8870	14
502	20231012	103300	13008540	8870	8870	8870	8870	0
503	20231012	103200	13008540	8870	8870	8870	8870	0
504	20231012	103100	13008540	8870	8870	8870	8870	14
505	20231012	103000	12884360	8870	8870	8870	8870	0
506	20231012	102900	12884360	8870	8870	8870	8870	0
507	20231012	102800	12884360	8870	8870	8870	8870	0
508	20231012	102700	12884360	8870	8870	8870	8870	0
509	20231012	102600	12884360	8870	8870	8870	8870	0
510	20231012	102500	12884360	8870	8870	8870	8870	0
511	20231012	102400	12884360	8870	8870	8870	8870	0
512	20231012	102300	12884360	8870	8870	8870	8870	1
513	20231012	102200	12875490	8860	8860	8860	8860	0
514	20231012	102100	12875490	8860	8860	8860	8860	22
515	20231012	102000	12680570	8870	8870	8870	8870	0
516	20231012	101900	12680570	8870	8870	8870	8870	0
517	20231012	101800	12680570	8870	8870	8870	8870	0
518	20231012	101700	12680570	8870	8870	8870	8870	0
519	20231012	101600	12680570	8870	8870	8870	8870	0
520	20231012	101500	12680570	8870	8870	8870	8870	0
521	20231012	101400	12680570	8870	8870	8870	8870	0
522	20231012	101300	12680570	8870	8870	8870	8870	0
523	20231012	101200	12680570	8870	8870	8870	8870	0
524	20231012	101100	12680570	8870	8870	8870	8870	22
525	20231012	101000	12485430	8870	8870	8870	8870	0
526	20231012	100900	12485430	8870	8870	8870	8870	0
527	20231012	100800	12485430	8870	8870	8870	8870	0
528	20231012	100700	12485430	8870	8870	8870	8870	0
529	20231012	100600	12485430	8870	8870	8870	8870	17
530	20231012	100500	12334640	8870	8870	8870	8870	0
531	20231012	100400	12334640	8870	8870	8870	8870	1
532	20231012	100300	12325770	8860	8860	8860	8860	0
533	20231012	100200	12325770	8860	8860	8860	8860	0
534	20231012	100100	12325770	8860	8860	8860	8860	0
535	20231012	100000	12325770	8860	8860	8860	8860	0
536	20231012	095900	12325770	8860	8860	8860	8860	0
537	20231012	095800	12325770	8860	8860	8860	8860	0
538	20231012	095700	12325770	8860	8860	8860	8860	16
539	20231012	095600	12184010	8860	8860	8860	8860	3
540	20231012	095500	12157430	8860	8860	8860	8860	25
541	20231012	095400	11935930	8850	8850	8850	8850	0
542	20231012	095300	11935930	8850	8850	8850	8850	0
543	20231012	095200	11935930	8850	8850	8850	8850	0
544	20231012	095100	11935930	8850	8850	8850	8850	84
545	20231012	095000	11192530	8860	8860	8860	8860	0
546	20231012	094900	11192530	8860	8860	8860	8860	1
547	20231012	094800	11183670	8860	8860	8860	8860	0
548	20231012	094700	11183670	8860	8860	8860	8860	23
549	20231012	094600	10979890	8860	8860	8860	8860	20
550	20231012	094500	10802690	8860	8860	8860	8860	0
551	20231012	094400	10802690	8860	8860	8860	8860	0
552	20231012	094300	10802690	8860	8860	8860	8860	0
553	20231012	094200	10802690	8860	8860	8860	8860	350
554	20231012	094100	7701690	8860	8860	8860	8860	131
555	20231012	094000	6541030	8850	8850	8850	8850	12
556	20231012	093900	6434830	8850	8850	8850	8850	8
557	20231012	093800	6364030	8850	8850	8850	8850	0
558	20231012	093700	6364030	8850	8850	8850	8850	32
559	20231012	093600	6080830	8850	8850	8850	8850	0
560	20231012	093500	6080830	8850	8850	8850	8850	0
561	20231012	093400	6080830	8850	8850	8850	8850	0
562	20231012	093300	6080830	8850	8850	8850	8850	0
563	20231012	093200	6080830	8850	8850	8850	8850	0
564	20231012	093100	6080830	8850	8850	8850	8850	0
565	20231012	093000	6080830	8850	8850	8850	8850	0
566	20231012	092900	6080830	8850	8850	8850	8850	53
567	20231012	092800	5611780	8900	8900	8900	8900	0
568	20231012	092700	5611780	8900	8900	8900	8900	0
569	20231012	092600	5611780	8900	8900	8900	8900	0
570	20231012	092500	5611780	8900	8900	8900	8900	0
571	20231012	092400	5611780	8900	8900	8900	8900	0
572	20231012	092300	5611780	8900	8900	8900	8900	0
573	20231012	092200	5611780	8900	8900	8900	8900	0
574	20231012	092100	5611780	8900	8900	8900	8900	0
575	20231012	092000	5611780	8900	8900	8900	8900	0
576	20231012	091900	5611780	8900	8900	8900	8900	0
577	20231012	091800	5611780	8900	8900	8900	8900	0
578	20231012	091700	5611780	8900	8900	8900	8900	0
579	20231012	091600	5611780	8900	8900	8900	8900	0
580	20231012	091500	5611780	8900	8870	8900	8870	78
581	20231012	091400	4918270	8870	8870	8870	8870	0
582	20231012	091300	4918270	8870	8870	8870	8870	0
583	20231012	091200	4918270	8870	8870	8870	8870	0
584	20231012	091100	4918270	8870	8870	8870	8870	1
585	20231012	091000	4909400	8870	8870	8870	8870	1
586	20231012	090900	4900530	8880	8880	8880	8880	0
587	20231012	090800	4900530	8880	8880	8880	8880	5
588	20231012	090700	4856130	8890	8890	8890	8890	0
589	20231012	090600	4856130	8890	8890	8890	8890	70
590	20231012	090500	4233830	8850	8860	8920	8850	310
591	20231012	090400	1476280	8840	8840	8840	8840	2
592	20231012	090300	1458600	8840	8840	8840	8840	0
593	20231012	090200	1458600	8840	8840	8840	8840	0
594	20231012	090100	1458600	8840	8840	8840	8840	3
595	20231012	090000	1432080	8840	8840	8840	8840	162