KissMeData/318410/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	204500	49015210	8860	8860	8860	8860	560
3	20231011	204400	49015210	8860	8860	8860	8860	0
4	20231011	204300	49015210	8860	8860	8860	8860	0
5	20231011	204200	49015210	8860	8860	8860	8860	0
6	20231011	204100	49015210	8860	8860	8860	8860	0
7	20231011	204000	49015210	8860	8860	8860	8860	0
8	20231011	203900	49015210	8860	8860	8860	8860	0
9	20231011	203800	49015210	8860	8860	8860	8860	0
10	20231011	203700	49015210	8860	8860	8860	8860	0
11	20231011	203600	49015210	8860	8860	8860	8860	0
12	20231011	203500	49015210	8860	8860	8860	8860	0
13	20231011	203400	49015210	8860	8860	8860	8860	0
14	20231011	203300	49015210	8860	8860	8860	8860	0
15	20231011	203200	49015210	8860	8860	8860	8860	0
16	20231011	203100	49015210	8860	8860	8860	8860	0
17	20231011	203000	49015210	8860	8860	8860	8860	0
18	20231011	202900	49015210	8860	8860	8860	8860	0
19	20231011	202800	49015210	8860	8860	8860	8860	0
20	20231011	202700	49015210	8860	8860	8860	8860	0
21	20231011	202600	49015210	8860	8860	8860	8860	0
22	20231011	202500	49015210	8860	8860	8860	8860	0
23	20231011	202400	49015210	8860	8860	8860	8860	0
24	20231011	202300	49015210	8860	8860	8860	8860	0
25	20231011	202200	49015210	8860	8860	8860	8860	0
26	20231011	202100	49015210	8860	8860	8860	8860	0
27	20231011	202000	49015210	8860	8860	8860	8860	0
28	20231011	201900	49015210	8860	8860	8860	8860	0
29	20231011	201800	49015210	8860	8860	8860	8860	0
30	20231011	201700	49015210	8860	8860	8860	8860	0
31	20231011	201600	49015210	8860	8860	8860	8860	0
32	20231011	201500	49015210	8860	8860	8860	8860	560
33	20231011	201400	49015210	8860	8860	8860	8860	0
34	20231011	201300	49015210	8860	8860	8860	8860	0
35	20231011	201200	49015210	8860	8860	8860	8860	0
36	20231011	201100	49015210	8860	8860	8860	8860	0
37	20231011	201000	49015210	8860	8860	8860	8860	0
38	20231011	200900	49015210	8860	8860	8860	8860	0
39	20231011	200800	49015210	8860	8860	8860	8860	0
40	20231011	200700	49015210	8860	8860	8860	8860	0
41	20231011	200600	49015210	8860	8860	8860	8860	0
42	20231011	200500	49015210	8860	8860	8860	8860	0
43	20231011	200400	49015210	8860	8860	8860	8860	0
44	20231011	200300	49015210	8860	8860	8860	8860	0
45	20231011	200200	49015210	8860	8860	8860	8860	0
46	20231011	200100	49015210	8860	8860	8860	8860	0
47	20231011	200000	49015210	8860	8860	8860	8860	0
48	20231011	195900	49015210	8860	8860	8860	8860	0
49	20231011	195800	49015210	8860	8860	8860	8860	0
50	20231011	195700	49015210	8860	8860	8860	8860	0
51	20231011	195600	49015210	8860	8860	8860	8860	0
52	20231011	195500	49015210	8860	8860	8860	8860	0
53	20231011	195400	49015210	8860	8860	8860	8860	0
54	20231011	195300	49015210	8860	8860	8860	8860	0
55	20231011	195200	49015210	8860	8860	8860	8860	0
56	20231011	195100	49015210	8860	8860	8860	8860	0
57	20231011	195000	49015210	8860	8860	8860	8860	0
58	20231011	194900	49015210	8860	8860	8860	8860	0
59	20231011	194800	49015210	8860	8860	8860	8860	0
60	20231011	194700	49015210	8860	8860	8860	8860	0
61	20231011	194600	49015210	8860	8860	8860	8860	0
62	20231011	194500	49015210	8860	8860	8860	8860	560
63	20231011	194400	49015210	8860	8860	8860	8860	0
64	20231011	194300	49015210	8860	8860	8860	8860	0
65	20231011	194200	49015210	8860	8860	8860	8860	0
66	20231011	194100	49015210	8860	8860	8860	8860	0
67	20231011	194000	49015210	8860	8860	8860	8860	0
68	20231011	193900	49015210	8860	8860	8860	8860	0
69	20231011	193800	49015210	8860	8860	8860	8860	0
70	20231011	193700	49015210	8860	8860	8860	8860	0
71	20231011	193600	49015210	8860	8860	8860	8860	0
72	20231011	193500	49015210	8860	8860	8860	8860	0
73	20231011	193400	49015210	8860	8860	8860	8860	0
74	20231011	193300	49015210	8860	8860	8860	8860	0
75	20231011	193200	49015210	8860	8860	8860	8860	0
76	20231011	193100	49015210	8860	8860	8860	8860	0
77	20231011	193000	49015210	8860	8860	8860	8860	0
78	20231011	192900	49015210	8860	8860	8860	8860	0
79	20231011	192800	49015210	8860	8860	8860	8860	0
80	20231011	192700	49015210	8860	8860	8860	8860	0
81	20231011	192600	49015210	8860	8860	8860	8860	0
82	20231011	192500	49015210	8860	8860	8860	8860	0
83	20231011	192400	49015210	8860	8860	8860	8860	0
84	20231011	192300	49015210	8860	8860	8860	8860	0
85	20231011	192200	49015210	8860	8860	8860	8860	0
86	20231011	192100	49015210	8860	8860	8860	8860	0
87	20231011	192000	49015210	8860	8860	8860	8860	0
88	20231011	191900	49015210	8860	8860	8860	8860	0
89	20231011	191800	49015210	8860	8860	8860	8860	0
90	20231011	191700	49015210	8860	8860	8860	8860	0
91	20231011	191600	49015210	8860	8860	8860	8860	0
92	20231011	191500	49015210	8860	8860	8860	8860	560
93	20231011	191400	49015210	8860	8860	8860	8860	0
94	20231011	191300	49015210	8860	8860	8860	8860	0
95	20231011	191200	49015210	8860	8860	8860	8860	0
96	20231011	191100	49015210	8860	8860	8860	8860	0
97	20231011	191000	49015210	8860	8860	8860	8860	0
98	20231011	190900	49015210	8860	8860	8860	8860	0
99	20231011	190800	49015210	8860	8860	8860	8860	0
100	20231011	190700	49015210	8860	8860	8860	8860	0
101	20231011	190600	49015210	8860	8860	8860	8860	0
102	20231011	190500	49015210	8860	8860	8860	8860	0
103	20231011	190400	49015210	8860	8860	8860	8860	0
104	20231011	190300	49015210	8860	8860	8860	8860	0
105	20231011	190200	49015210	8860	8860	8860	8860	0
106	20231011	190100	49015210	8860	8860	8860	8860	0
107	20231011	190000	49015210	8860	8860	8860	8860	0
108	20231011	185900	49015210	8860	8860	8860	8860	0
109	20231011	185800	49015210	8860	8860	8860	8860	0
110	20231011	185700	49015210	8860	8860	8860	8860	0
111	20231011	185600	49015210	8860	8860	8860	8860	0
112	20231011	185500	49015210	8860	8860	8860	8860	0
113	20231011	185400	49015210	8860	8860	8860	8860	0
114	20231011	185300	49015210	8860	8860	8860	8860	0
115	20231011	185200	49015210	8860	8860	8860	8860	0
116	20231011	185100	49015210	8860	8860	8860	8860	0
117	20231011	185000	49015210	8860	8860	8860	8860	0
118	20231011	184900	49015210	8860	8860	8860	8860	0
119	20231011	184800	49015210	8860	8860	8860	8860	0
120	20231011	184700	49015210	8860	8860	8860	8860	0
121	20231011	184600	49015210	8860	8860	8860	8860	0
122	20231011	184500	49015210	8860	8860	8860	8860	560
123	20231011	184400	49015210	8860	8860	8860	8860	0
124	20231011	184300	49015210	8860	8860	8860	8860	0
125	20231011	184200	49015210	8860	8860	8860	8860	0
126	20231011	184100	49015210	8860	8860	8860	8860	0
127	20231011	184000	49015210	8860	8860	8860	8860	0
128	20231011	183900	49015210	8860	8860	8860	8860	0
129	20231011	183800	49015210	8860	8860	8860	8860	0
130	20231011	183700	49015210	8860	8860	8860	8860	0
131	20231011	183600	49015210	8860	8860	8860	8860	0
132	20231011	183500	49015210	8860	8860	8860	8860	0
133	20231011	183400	49015210	8860	8860	8860	8860	0
134	20231011	183300	49015210	8860	8860	8860	8860	0
135	20231011	183200	49015210	8860	8860	8860	8860	0
136	20231011	183100	49015210	8860	8860	8860	8860	0
137	20231011	183000	49015210	8860	8860	8860	8860	0
138	20231011	182900	49015210	8860	8860	8860	8860	0
139	20231011	182800	49015210	8860	8860	8860	8860	0
140	20231011	182700	49015210	8860	8860	8860	8860	0
141	20231011	182600	49015210	8860	8860	8860	8860	0
142	20231011	182500	49015210	8860	8860	8860	8860	0
143	20231011	182400	49015210	8860	8860	8860	8860	0
144	20231011	182300	49015210	8860	8860	8860	8860	0
145	20231011	182200	49015210	8860	8860	8860	8860	0
146	20231011	182100	49015210	8860	8860	8860	8860	0
147	20231011	182000	49015210	8860	8860	8860	8860	0
148	20231011	181900	49015210	8860	8860	8860	8860	0
149	20231011	181800	49015210	8860	8860	8860	8860	0
150	20231011	181700	49015210	8860	8860	8860	8860	0
151	20231011	181600	49015210	8860	8860	8860	8860	0
152	20231011	181500	49015210	8860	8860	8860	8860	560
153	20231011	181400	49015210	8860	8860	8860	8860	0
154	20231011	181300	49015210	8860	8860	8860	8860	0
155	20231011	181200	49015210	8860	8860	8860	8860	0
156	20231011	181100	49015210	8860	8860	8860	8860	0
157	20231011	181000	49015210	8860	8860	8860	8860	0
158	20231011	180900	49015210	8860	8860	8860	8860	0
159	20231011	180800	49015210	8860	8860	8860	8860	0
160	20231011	180700	49015210	8860	8860	8860	8860	0
161	20231011	180600	49015210	8860	8860	8860	8860	0
162	20231011	180500	49015210	8860	8860	8860	8860	0
163	20231011	180400	49015210	8860	8860	8860	8860	0
164	20231011	180300	49015210	8860	8860	8860	8860	0
165	20231011	180200	49015210	8860	8860	8860	8860	0
166	20231011	180100	49015210	8860	8860	8860	8860	0
167	20231011	180000	49015210	8860	8860	8860	8860	0
168	20231011	175900	49015210	8860	8860	8860	8860	0
169	20231011	175800	49015210	8860	8860	8860	8860	0
170	20231011	175700	49015210	8860	8860	8860	8860	0
171	20231011	175600	49015210	8860	8860	8860	8860	0
172	20231011	175500	49015210	8860	8860	8860	8860	0
173	20231011	175400	49015210	8860	8860	8860	8860	0
174	20231011	175300	49015210	8860	8860	8860	8860	0
175	20231011	175200	49015210	8860	8860	8860	8860	0
176	20231011	175100	49015210	8860	8860	8860	8860	0
177	20231011	175000	49015210	8860	8860	8860	8860	0
178	20231011	174900	49015210	8860	8860	8860	8860	0
179	20231011	174800	49015210	8860	8860	8860	8860	0
180	20231011	174700	49015210	8860	8860	8860	8860	0
181	20231011	174600	49015210	8860	8860	8860	8860	0
182	20231011	174500	49015210	8860	8860	8860	8860	560
183	20231011	174400	49015210	8860	8860	8860	8860	0
184	20231011	174300	49015210	8860	8860	8860	8860	0
185	20231011	174200	49015210	8860	8860	8860	8860	0
186	20231011	174100	49015210	8860	8860	8860	8860	0
187	20231011	174000	49015210	8860	8860	8860	8860	0
188	20231011	173900	49015210	8860	8860	8860	8860	0
189	20231011	173800	49015210	8860	8860	8860	8860	0
190	20231011	173700	49015210	8860	8860	8860	8860	0
191	20231011	173600	49015210	8860	8860	8860	8860	0
192	20231011	173500	49015210	8860	8860	8860	8860	0
193	20231011	173400	49015210	8860	8860	8860	8860	0
194	20231011	173300	49015210	8860	8860	8860	8860	0
195	20231011	173200	49015210	8860	8860	8860	8860	0
196	20231011	173100	49015210	8860	8860	8860	8860	0
197	20231011	173000	49015210	8860	8860	8860	8860	0
198	20231011	172900	49015210	8860	8860	8860	8860	0
199	20231011	172800	49015210	8860	8860	8860	8860	0
200	20231011	172700	49015210	8860	8860	8860	8860	0
201	20231011	172600	49015210	8860	8860	8860	8860	0
202	20231011	172500	49015210	8860	8860	8860	8860	0
203	20231011	172400	49015210	8860	8860	8860	8860	0
204	20231011	172300	49015210	8860	8860	8860	8860	0
205	20231011	172200	49015210	8860	8860	8860	8860	0
206	20231011	172100	49015210	8860	8860	8860	8860	0
207	20231011	172000	49015210	8860	8860	8860	8860	0
208	20231011	171900	49015210	8860	8860	8860	8860	0
209	20231011	171800	49015210	8860	8860	8860	8860	0
210	20231011	171700	49015210	8860	8860	8860	8860	0
211	20231011	171600	49015210	8860	8860	8860	8860	0
212	20231011	171500	49015210	8860	8860	8860	8860	560
213	20231011	171400	49015210	8860	8860	8860	8860	0
214	20231011	171300	49015210	8860	8860	8860	8860	0
215	20231011	171200	49015210	8860	8860	8860	8860	0
216	20231011	171100	49015210	8860	8860	8860	8860	0
217	20231011	171000	49015210	8860	8860	8860	8860	0
218	20231011	170900	49015210	8860	8860	8860	8860	0
219	20231011	170800	49015210	8860	8860	8860	8860	0
220	20231011	170700	49015210	8860	8860	8860	8860	0
221	20231011	170600	49015210	8860	8860	8860	8860	0
222	20231011	170500	49015210	8860	8860	8860	8860	0
223	20231011	170400	49015210	8860	8860	8860	8860	0
224	20231011	170300	49015210	8860	8860	8860	8860	0
225	20231011	170200	49015210	8860	8860	8860	8860	0
226	20231011	170100	49015210	8860	8860	8860	8860	0
227	20231011	170000	49015210	8860	8860	8860	8860	0
228	20231011	165900	49015210	8860	8860	8860	8860	0
229	20231011	165800	49015210	8860	8860	8860	8860	0
230	20231011	165700	49015210	8860	8860	8860	8860	0
231	20231011	165600	49015210	8860	8860	8860	8860	0
232	20231011	165500	49015210	8860	8860	8860	8860	0
233	20231011	165400	49015210	8860	8860	8860	8860	0
234	20231011	165300	49015210	8860	8860	8860	8860	0
235	20231011	165200	49015210	8860	8860	8860	8860	0
236	20231011	165100	49015210	8860	8860	8860	8860	0
237	20231011	165000	49015210	8860	8860	8860	8860	0
238	20231011	164900	49015210	8860	8860	8860	8860	0
239	20231011	164800	49015210	8860	8860	8860	8860	0
240	20231011	164700	49015210	8860	8860	8860	8860	0
241	20231011	164600	49015210	8860	8860	8860	8860	0
242	20231011	164500	49015210	8860	8860	8860	8860	560
243	20231011	164400	49015210	8860	8860	8860	8860	0
244	20231011	164300	49015210	8860	8860	8860	8860	0
245	20231011	164200	49015210	8860	8860	8860	8860	0
246	20231011	164100	49015210	8860	8860	8860	8860	0
247	20231011	164000	49015210	8860	8860	8860	8860	0
248	20231011	163900	49015210	8860	8860	8860	8860	0
249	20231011	163800	49015210	8860	8860	8860	8860	0
250	20231011	163700	49015210	8860	8860	8860	8860	0
251	20231011	163600	49015210	8860	8860	8860	8860	0
252	20231011	163500	49015210	8860	8860	8860	8860	0
253	20231011	163400	49015210	8860	8860	8860	8860	0
254	20231011	163300	49015210	8860	8860	8860	8860	0
255	20231011	163200	49015210	8860	8860	8860	8860	0
256	20231011	163100	49015210	8860	8860	8860	8860	0
257	20231011	163000	49015210	8860	8860	8860	8860	0
258	20231011	162900	49015210	8860	8860	8860	8860	0
259	20231011	162800	49015210	8860	8860	8860	8860	0
260	20231011	162700	49015210	8860	8860	8860	8860	0
261	20231011	162600	49015210	8860	8860	8860	8860	0
262	20231011	162500	49015210	8860	8860	8860	8860	0
263	20231011	162400	49015210	8860	8860	8860	8860	0
264	20231011	162300	49015210	8860	8860	8860	8860	0
265	20231011	162200	49015210	8860	8860	8860	8860	0
266	20231011	162100	49015210	8860	8860	8860	8860	0
267	20231011	162000	49015210	8860	8860	8860	8860	0
268	20231011	161900	49015210	8860	8860	8860	8860	0
269	20231011	161800	49015210	8860	8860	8860	8860	0
270	20231011	161700	49015210	8860	8860	8860	8860	0
271	20231011	161600	49015210	8860	8860	8860	8860	0
272	20231011	161500	49015210	8860	8860	8860	8860	560
273	20231011	161400	49015210	8860	8860	8860	8860	0
274	20231011	161300	49015210	8860	8860	8860	8860	0
275	20231011	161200	49015210	8860	8860	8860	8860	0
276	20231011	161100	49015210	8860	8860	8860	8860	0
277	20231011	161000	49015210	8860	8860	8860	8860	0
278	20231011	160900	49015210	8860	8860	8860	8860	0
279	20231011	160800	49015210	8860	8860	8860	8860	0
280	20231011	160700	49015210	8860	8860	8860	8860	0
281	20231011	160600	49015210	8860	8860	8860	8860	0
282	20231011	160500	49015210	8860	8860	8860	8860	0
283	20231011	160400	49015210	8860	8860	8860	8860	0
284	20231011	160300	49015210	8860	8860	8860	8860	0
285	20231011	160200	49015210	8860	8860	8860	8860	0
286	20231011	160100	49015210	8860	8860	8860	8860	0
287	20231011	160000	49015210	8860	8860	8860	8860	0
288	20231011	155900	49015210	8860	8860	8860	8860	0
289	20231011	155800	49015210	8860	8860	8860	8860	0
290	20231011	155700	49015210	8860	8860	8860	8860	0
291	20231011	155600	49015210	8860	8860	8860	8860	0
292	20231011	155500	49015210	8860	8860	8860	8860	0
293	20231011	155400	49015210	8860	8860	8860	8860	0
294	20231011	155300	49015210	8860	8860	8860	8860	0
295	20231011	155200	49015210	8860	8860	8860	8860	0
296	20231011	155100	49015210	8860	8860	8860	8860	0
297	20231011	155000	49015210	8860	8860	8860	8860	0
298	20231011	154900	49015210	8860	8860	8860	8860	0
299	20231011	154800	49015210	8860	8860	8860	8860	0
300	20231011	154700	49015210	8860	8860	8860	8860	0
301	20231011	154600	49015210	8860	8860	8860	8860	0
302	20231011	154500	49015210	8860	8860	8860	8860	560
303	20231011	154400	49015210	8860	8860	8860	8860	0
304	20231011	154300	49015210	8860	8860	8860	8860	0
305	20231011	154200	49015210	8860	8860	8860	8860	0
306	20231011	154100	49015210	8860	8860	8860	8860	0
307	20231011	154000	49015210	8860	8860	8860	8860	0
308	20231011	153900	49015210	8860	8860	8860	8860	0
309	20231011	153800	49015210	8860	8860	8860	8860	0
310	20231011	153700	49015210	8860	8860	8860	8860	0
311	20231011	153600	49015210	8860	8860	8860	8860	0
312	20231011	153500	49015210	8860	8860	8860	8860	0
313	20231011	153400	49015210	8860	8860	8860	8860	0
314	20231011	153300	49015210	8860	8860	8860	8860	0
315	20231011	153200	49015210	8860	8860	8860	8860	0
316	20231011	153100	49015210	8860	8860	8860	8860	0
317	20231011	153000	49015210	8860	8860	8860	8860	560
318	20231011	152900	44053610	8860	8860	8860	8860	0
319	20231011	152800	44053610	8860	8860	8860	8860	0
320	20231011	152700	44053610	8860	8860	8860	8860	0
321	20231011	152600	44053610	8860	8860	8860	8860	0
322	20231011	152500	44053610	8860	8860	8860	8860	0
323	20231011	152400	44053610	8860	8860	8860	8860	0
324	20231011	152300	44053610	8860	8860	8860	8860	0
325	20231011	152200	44053610	8860	8860	8860	8860	0
326	20231011	152100	44053610	8860	8860	8860	8860	0
327	20231011	152000	44053610	8860	8860	8860	8860	0
328	20231011	151900	44053610	8860	8850	8860	8850	54
329	20231011	151800	43575690	8850	8850	8850	8850	4
330	20231011	151700	43540290	8860	8860	8860	8860	2
331	20231011	151600	43522570	8850	8850	8850	8850	162
332	20231011	151500	42088870	8850	8850	8850	8850	228
333	20231011	151400	40071070	8850	8850	8850	8850	2
334	20231011	151300	40053370	8830	8830	8830	8830	0
335	20231011	151200	40053370	8830	8830	8830	8830	50
336	20231011	151100	39611870	8860	8860	8860	8860	0
337	20231011	151000	39611870	8860	8860	8860	8860	0
338	20231011	150900	39611870	8860	8860	8860	8860	0
339	20231011	150800	39611870	8860	8860	8860	8860	0
340	20231011	150700	39611870	8860	8860	8860	8860	0
341	20231011	150600	39611870	8860	8860	8860	8860	0
342	20231011	150500	39611870	8860	8860	8860	8860	0
343	20231011	150400	39611870	8860	8860	8860	8860	0
344	20231011	150300	39611870	8860	8860	8860	8860	0
345	20231011	150200	39611870	8860	8860	8860	8860	0
346	20231011	150100	39611870	8860	8860	8860	8860	1
347	20231011	150000	39603010	8830	8840	8840	8830	174
348	20231011	145900	38066560	8860	8860	8860	8860	0
349	20231011	145800	38066560	8860	8860	8860	8860	0
350	20231011	145700	38066560	8860	8860	8860	8860	0
351	20231011	145600	38066560	8860	8860	8860	8860	0
352	20231011	145500	38066560	8860	8860	8860	8860	1
353	20231011	145400	38057700	8840	8840	8840	8840	0
354	20231011	145300	38057700	8840	8840	8840	8840	97
355	20231011	145200	37200220	8840	8840	8840	8840	0
356	20231011	145100	37200220	8840	8840	8840	8840	0
357	20231011	145000	37200220	8840	8840	8840	8840	0
358	20231011	144900	37200220	8840	8840	8840	8840	0
359	20231011	144800	37200220	8840	8840	8840	8840	0
360	20231011	144700	37200220	8840	8840	8840	8840	0
361	20231011	144600	37200220	8840	8840	8840	8840	0
362	20231011	144500	37200220	8840	8840	8840	8840	0
363	20231011	144400	37200220	8840	8840	8840	8840	0
364	20231011	144300	37200220	8840	8840	8840	8840	0
365	20231011	144200	37200220	8840	8840	8840	8840	0
366	20231011	144100	37200220	8840	8840	8840	8840	0
367	20231011	144000	37200220	8840	8840	8840	8840	0
368	20231011	143900	37200220	8840	8840	8840	8840	5
369	20231011	143800	37156020	8840	8840	8840	8840	0
370	20231011	143700	37156020	8840	8840	8840	8840	0
371	20231011	143600	37156020	8840	8840	8840	8840	0
372	20231011	143500	37156020	8840	8840	8840	8840	0
373	20231011	143400	37156020	8840	8840	8840	8840	0
374	20231011	143300	37156020	8840	8840	8840	8840	6
375	20231011	143200	37102980	8840	8840	8840	8840	0
376	20231011	143100	37102980	8840	8840	8840	8840	0
377	20231011	143000	37102980	8840	8840	8840	8840	0
378	20231011	142900	37102980	8840	8840	8840	8840	0
379	20231011	142800	37102980	8840	8840	8840	8840	0
380	20231011	142700	37102980	8840	8840	8840	8840	0
381	20231011	142600	37102980	8840	8840	8840	8840	0
382	20231011	142500	37102980	8840	8840	8840	8840	0
383	20231011	142400	37102980	8840	8840	8840	8840	0
384	20231011	142300	37102980	8840	8840	8840	8840	0
385	20231011	142200	37102980	8840	8840	8840	8840	0
386	20231011	142100	37102980	8840	8840	8840	8840	0
387	20231011	142000	37102980	8840	8840	8840	8840	0
388	20231011	141900	37102980	8840	8840	8840	8840	0
389	20231011	141800	37102980	8840	8840	8840	8840	0
390	20231011	141700	37102980	8840	8830	8840	8830	1100
391	20231011	141600	27379590	8820	8820	8820	8820	0
392	20231011	141500	27379590	8820	8820	8820	8820	0
393	20231011	141400	27379590	8820	8820	8820	8820	0
394	20231011	141300	27379590	8820	8820	8820	8820	0
395	20231011	141200	27379590	8820	8820	8820	8820	0
396	20231011	141100	27379590	8820	8820	8820	8820	0
397	20231011	141000	27379590	8820	8820	8820	8820	0
398	20231011	140900	27379590	8820	8820	8820	8820	0
399	20231011	140800	27379590	8820	8820	8820	8820	1
400	20231011	140700	27370770	8820	8820	8820	8820	3
401	20231011	140600	27344310	8820	8820	8820	8820	2
402	20231011	140500	27326670	8820	8820	8820	8820	0
403	20231011	140400	27326670	8820	8820	8820	8820	0
404	20231011	140300	27326670	8820	8820	8820	8820	0
405	20231011	140200	27326670	8820	8820	8820	8820	0
406	20231011	140100	27326670	8820	8820	8820	8820	0
407	20231011	140000	27326670	8820	8820	8820	8820	0
408	20231011	135900	27326670	8820	8820	8820	8820	0
409	20231011	135800	27326670	8820	8820	8820	8820	0
410	20231011	135700	27326670	8820	8820	8820	8820	0
411	20231011	135600	27326670	8820	8820	8820	8820	200
412	20231011	135500	25562670	8820	8820	8820	8820	0
413	20231011	135400	25562670	8820	8820	8820	8820	0
414	20231011	135300	25562670	8820	8820	8820	8820	0
415	20231011	135200	25562670	8820	8820	8820	8820	0
416	20231011	135100	25562670	8820	8820	8820	8820	0
417	20231011	135000	25562670	8820	8820	8820	8820	0
418	20231011	134900	25562670	8820	8820	8820	8820	0
419	20231011	134800	25562670	8820	8830	8830	8820	334
420	20231011	134700	22615820	8830	8830	8830	8830	0
421	20231011	134600	22615820	8830	8830	8830	8830	0
422	20231011	134500	22615820	8830	8830	8830	8830	0
423	20231011	134400	22615820	8830	8830	8830	8830	0
424	20231011	134300	22615820	8830	8830	8830	8830	0
425	20231011	134200	22615820	8830	8830	8830	8830	0
426	20231011	134100	22615820	8830	8830	8830	8830	0
427	20231011	134000	22615820	8830	8830	8830	8830	0
428	20231011	133900	22615820	8830	8830	8830	8830	0
429	20231011	133800	22615820	8830	8830	8830	8830	0
430	20231011	133700	22615820	8830	8830	8830	8830	0
431	20231011	133600	22615820	8830	8830	8830	8830	0
432	20231011	133500	22615820	8830	8830	8830	8830	0
433	20231011	133400	22615820	8830	8830	8830	8830	0
434	20231011	133300	22615820	8830	8830	8830	8830	0
435	20231011	133200	22615820	8830	8830	8830	8830	0
436	20231011	133100	22615820	8830	8830	8830	8830	0
437	20231011	133000	22615820	8830	8830	8830	8830	0
438	20231011	132900	22615820	8830	8830	8830	8830	0
439	20231011	132800	22615820	8830	8830	8830	8830	0
440	20231011	132700	22615820	8830	8830	8830	8830	0
441	20231011	132600	22615820	8830	8830	8830	8830	0
442	20231011	132500	22615820	8830	8830	8830	8830	0
443	20231011	132400	22615820	8830	8830	8830	8830	0
444	20231011	132300	22615820	8830	8830	8830	8830	0
445	20231011	132200	22615820	8830	8830	8830	8830	0
446	20231011	132100	22615820	8830	8830	8830	8830	0
447	20231011	132000	22615820	8830	8830	8830	8830	0
448	20231011	131900	22615820	8830	8830	8830	8830	0
449	20231011	131800	22615820	8830	8830	8830	8830	0
450	20231011	131700	22615820	8830	8830	8830	8830	0
451	20231011	131600	22615820	8830	8830	8830	8830	3
452	20231011	131500	22589330	8830	8830	8830	8830	1
453	20231011	131400	22580500	8830	8830	8830	8830	1
454	20231011	131300	22571670	8830	8830	8830	8830	0
455	20231011	131200	22571670	8830	8830	8830	8830	0
456	20231011	131100	22571670	8830	8830	8830	8830	0
457	20231011	131000	22571670	8830	8830	8830	8830	0
458	20231011	130900	22571670	8830	8830	8830	8830	0
459	20231011	130800	22571670	8830	8830	8830	8830	0
460	20231011	130700	22571670	8830	8830	8830	8830	0
461	20231011	130600	22571670	8830	8830	8830	8830	0
462	20231011	130500	22571670	8830	8830	8830	8830	0
463	20231011	130400	22571670	8830	8830	8830	8830	0
464	20231011	130300	22571670	8830	8830	8830	8830	0
465	20231011	130200	22571670	8830	8830	8830	8830	0
466	20231011	130100	22571670	8830	8830	8830	8830	0
467	20231011	130000	22571670	8830	8830	8830	8830	0
468	20231011	125900	22571670	8830	8830	8830	8830	0
469	20231011	125800	22571670	8830	8830	8830	8830	0
470	20231011	125700	22571670	8830	8830	8830	8830	0
471	20231011	125600	22571670	8830	8830	8850	8830	3
472	20231011	125500	22545160	8820	8820	8820	8820	0
473	20231011	125400	22545160	8820	8820	8820	8820	0
474	20231011	125300	22545160	8820	8820	8820	8820	0
475	20231011	125200	22545160	8820	8820	8820	8820	0
476	20231011	125100	22545160	8820	8820	8820	8820	1
477	20231011	125000	22536340	8820	8820	8820	8820	0
478	20231011	124900	22536340	8820	8820	8820	8820	5
479	20231011	124800	22492240	8850	8850	8850	8850	1
480	20231011	124700	22483390	8820	8820	8820	8820	10
481	20231011	124600	22395190	8810	8810	8810	8810	0
482	20231011	124500	22395190	8810	8810	8810	8810	0
483	20231011	124400	22395190	8810	8810	8810	8810	0
484	20231011	124300	22395190	8810	8810	8810	8810	3
485	20231011	124200	22368760	8820	8820	8820	8820	0
486	20231011	124100	22368760	8820	8820	8820	8820	0
487	20231011	124000	22368760	8820	8820	8820	8820	0
488	20231011	123900	22368760	8820	8820	8820	8820	0
489	20231011	123800	22368760	8820	8820	8820	8820	0
490	20231011	123700	22368760	8820	8820	8820	8820	0
491	20231011	123600	22368760	8820	8820	8820	8820	0
492	20231011	123500	22368760	8820	8820	8820	8820	0
493	20231011	123400	22368760	8820	8820	8820	8820	0
494	20231011	123300	22368760	8820	8820	8820	8820	0
495	20231011	123200	22368760	8820	8820	8820	8820	0
496	20231011	123100	22368760	8820	8820	8820	8820	0
497	20231011	123000	22368760	8820	8820	8820	8820	0
498	20231011	122900	22368760	8820	8820	8820	8820	0
499	20231011	122800	22368760	8820	8820	8820	8820	20
500	20231011	122700	22192360	8820	8820	8820	8820	10
501	20231011	122600	22104160	8820	8820	8820	8820	20
502	20231011	122500	21927760	8820	8820	8820	8820	10
503	20231011	122400	21839560	8820	8820	8820	8820	10
504	20231011	122300	21751360	8820	8820	8820	8820	10
505	20231011	122200	21663160	8820	8820	8820	8820	15
506	20231011	122100	21530860	8870	8870	8870	8870	0
507	20231011	122000	21530860	8870	8870	8870	8870	0
508	20231011	121900	21530860	8870	8870	8870	8870	0
509	20231011	121800	21530860	8870	8870	8870	8870	0
510	20231011	121700	21530860	8870	8870	8870	8870	0
511	20231011	121600	21530860	8870	8870	8870	8870	0
512	20231011	121500	21530860	8870	8840	8870	8840	2
513	20231011	121400	21513150	8820	8820	8820	8820	0
514	20231011	121300	21513150	8820	8820	8820	8820	0
515	20231011	121200	21513150	8820	8820	8820	8820	0
516	20231011	121100	21513150	8820	8820	8820	8820	0
517	20231011	121000	21513150	8820	8820	8820	8820	0
518	20231011	120900	21513150	8820	8820	8820	8820	0
519	20231011	120800	21513150	8820	8820	8820	8820	0
520	20231011	120700	21513150	8820	8820	8820	8820	0
521	20231011	120600	21513150	8820	8820	8820	8820	2
522	20231011	120500	21495510	8870	8870	8870	8870	0
523	20231011	120400	21495510	8870	8870	8870	8870	0
524	20231011	120300	21495510	8870	8870	8870	8870	0
525	20231011	120200	21495510	8870	8870	8870	8870	0
526	20231011	120100	21495510	8870	8870	8870	8870	0
527	20231011	120000	21495510	8870	8870	8870	8870	0
528	20231011	115900	21495510	8870	8850	8870	8850	7
529	20231011	115800	21433540	8820	8820	8820	8820	0
530	20231011	115700	21433540	8820	8820	8820	8820	0
531	20231011	115600	21433540	8820	8820	8820	8820	0
532	20231011	115500	21433540	8820	8820	8820	8820	0
533	20231011	115400	21433540	8820	8820	8820	8820	0
534	20231011	115300	21433540	8820	8820	8820	8820	0
535	20231011	115200	21433540	8820	8820	8820	8820	0
536	20231011	115100	21433540	8820	8820	8820	8820	0
537	20231011	115000	21433540	8820	8820	8820	8820	0
538	20231011	114900	21433540	8820	8820	8820	8820	0
539	20231011	114800	21433540	8820	8820	8820	8820	189
540	20231011	114700	19766560	8830	8830	8830	8830	0
541	20231011	114600	19766560	8830	8830	8830	8830	0
542	20231011	114500	19766560	8830	8830	8830	8830	0
543	20231011	114400	19766560	8830	8830	8830	8830	0
544	20231011	114300	19766560	8830	8830	8830	8830	168
545	20231011	114200	18283120	8840	8840	8840	8840	0
546	20231011	114100	18283120	8840	8840	8840	8840	0
547	20231011	114000	18283120	8840	8840	8840	8840	3
548	20231011	113900	18256600	8870	8870	8870	8870	0
549	20231011	113800	18256600	8870	8870	8870	8870	0
550	20231011	113700	18256600	8870	8870	8870	8870	0
551	20231011	113600	18256600	8870	8870	8870	8870	0
552	20231011	113500	18256600	8870	8870	8870	8870	0
553	20231011	113400	18256600	8870	8870	8870	8870	0
554	20231011	113300	18256600	8870	8870	8870	8870	0
555	20231011	113200	18256600	8870	8870	8870	8870	0
556	20231011	113100	18256600	8870	8870	8870	8870	0
557	20231011	113000	18256600	8870	8870	8870	8870	0
558	20231011	112900	18256600	8870	8870	8870	8870	0
559	20231011	112800	18256600	8870	8870	8870	8870	0
560	20231011	112700	18256600	8870	8870	8870	8870	0
561	20231011	112600	18256600	8870	8860	8870	8860	8
562	20231011	112500	18185700	8840	8840	8840	8840	0
563	20231011	112400	18185700	8840	8840	8840	8840	0
564	20231011	112300	18185700	8840	8840	8840	8840	0
565	20231011	112200	18185700	8840	8840	8840	8840	99
566	20231011	112100	17310540	8870	8870	8870	8870	0
567	20231011	112000	17310540	8870	8870	8870	8870	0
568	20231011	111900	17310540	8870	8870	8870	8870	0
569	20231011	111800	17310540	8870	8870	8870	8870	0
570	20231011	111700	17310540	8870	8870	8870	8870	0
571	20231011	111600	17310540	8870	8840	8880	8840	19
572	20231011	111500	17142310	8850	8850	8850	8850	0
573	20231011	111400	17142310	8850	8850	8850	8850	0
574	20231011	111300	17142310	8850	8850	8850	8850	91
575	20231011	111200	16336960	8840	8840	8840	8840	0
576	20231011	111100	16336960	8840	8840	8840	8840	0
577	20231011	111000	16336960	8840	8840	8840	8840	0
578	20231011	110900	16336960	8840	8840	8840	8840	90
579	20231011	110800	15541360	8860	8860	8860	8860	0
580	20231011	110700	15541360	8860	8860	8860	8860	0
581	20231011	110600	15541360	8860	8860	8860	8860	0
582	20231011	110500	15541360	8860	8860	8860	8860	0
583	20231011	110400	15541360	8860	8860	8860	8860	0
584	20231011	110300	15541360	8860	8860	8860	8860	0
585	20231011	110200	15541360	8860	8860	8860	8860	0
586	20231011	110100	15541360	8860	8860	8860	8860	0
587	20231011	110000	15541360	8860	8860	8880	8860	16
588	20231011	105900	15399500	8860	8860	8860	8860	3
589	20231011	105800	15372920	8860	8860	8860	8860	0
590	20231011	105700	15372920	8860	8860	8860	8860	0
591	20231011	105600	15372920	8860	8860	8860	8860	0
592	20231011	105500	15372920	8860	8860	8860	8860	0
593	20231011	105400	15372920	8860	8860	8860	8860	0
594	20231011	105300	15372920	8860	8860	8860	8860	0
595	20231011	105200	15372920	8860	8850	8860	8850	2
596	20231011	105100	15355210	8830	8830	8830	8830	0
597	20231011	105000	15355210	8830	8830	8830	8830	9
598	20231011	104900	15275740	8830	8830	8830	8830	0
599	20231011	104800	15275740	8830	8830	8830	8830	0
600	20231011	104700	15275740	8830	8830	8830	8830	0
601	20231011	104600	15275740	8830	8830	8830	8830	0
602	20231011	104500	15275740	8830	8830	8830	8830	0
603	20231011	104400	15275740	8830	8830	8830	8830	0
604	20231011	104300	15275740	8830	8830	8830	8830	0
605	20231011	104200	15275740	8830	8830	8830	8830	0
606	20231011	104100	15275740	8830	8830	8830	8830	0
607	20231011	104000	15275740	8830	8830	8830	8830	300
608	20231011	103900	12626740	8830	8830	8830	8830	14
609	20231011	103800	12503120	8830	8830	8830	8830	0
610	20231011	103700	12503120	8830	8830	8830	8830	0
611	20231011	103600	12503120	8830	8830	8830	8830	0
612	20231011	103500	12503120	8830	8830	8830	8830	0
613	20231011	103400	12503120	8830	8830	8830	8830	0
614	20231011	103300	12503120	8830	8830	8830	8830	0
615	20231011	103200	12503120	8830	8830	8830	8830	0
616	20231011	103100	12503120	8830	8830	8830	8830	0
617	20231011	103000	12503120	8830	8830	8830	8830	0
618	20231011	102900	12503120	8830	8830	8830	8830	0
619	20231011	102800	12503120	8830	8830	8830	8830	0
620	20231011	102700	12503120	8830	8830	8830	8830	0
621	20231011	102600	12503120	8830	8830	8830	8830	0
622	20231011	102500	12503120	8830	8830	8830	8830	0
623	20231011	102400	12503120	8830	8830	8830	8830	0
624	20231011	102300	12503120	8830	8830	8830	8830	300
625	20231011	102200	9854120	8850	8850	8850	8850	0
626	20231011	102100	9854120	8850	8850	8850	8850	0
627	20231011	102000	9854120	8850	8850	8850	8850	1
628	20231011	101900	9845270	8810	8810	8810	8810	0
629	20231011	101800	9845270	8810	8810	8810	8810	0
630	20231011	101700	9845270	8810	8810	8810	8810	0
631	20231011	101600	9845270	8810	8810	8810	8810	0
632	20231011	101500	9845270	8810	8810	8810	8810	0
633	20231011	101400	9845270	8810	8810	8810	8810	0
634	20231011	101300	9845270	8810	8810	8810	8810	0
635	20231011	101200	9845270	8810	8810	8810	8810	1
636	20231011	101100	9836460	8870	8870	8870	8870	0
637	20231011	101000	9836460	8870	8870	8870	8870	1
638	20231011	100900	9827590	8810	8810	8810	8810	0
639	20231011	100800	9827590	8810	8840	8840	8810	3
640	20231011	100700	9801100	8860	8860	8870	8860	7
641	20231011	100600	9739040	8810	8810	8810	8810	1
642	20231011	100500	9730230	8830	8830	8830	8830	0
643	20231011	100400	9730230	8830	8830	8830	8830	1
644	20231011	100300	9721400	8880	8880	8880	8880	0
645	20231011	100200	9721400	8880	8880	8880	8880	0
646	20231011	100100	9721400	8880	8880	8880	8880	0
647	20231011	100000	9721400	8880	8880	8880	8880	0
648	20231011	095900	9721400	8880	8880	8880	8880	0
649	20231011	095800	9721400	8880	8880	8880	8880	0
650	20231011	095700	9721400	8880	8880	8880	8880	0
651	20231011	095600	9721400	8880	8880	8880	8880	0
652	20231011	095500	9721400	8880	8820	8880	8820	93
653	20231011	095400	8897310	8820	8820	8820	8820	0
654	20231011	095300	8897310	8820	8820	8820	8820	0
655	20231011	095200	8897310	8820	8820	8820	8820	0
656	20231011	095100	8897310	8820	8820	8820	8820	0
657	20231011	095000	8897310	8820	8820	8820	8820	72
658	20231011	094900	8262270	8820	8810	8820	8810	5
659	20231011	094800	8218200	8800	8800	8800	8800	0
660	20231011	094700	8218200	8800	8800	8800	8800	28
661	20231011	094600	7971800	8800	8800	8800	8800	0
662	20231011	094500	7971800	8800	8800	8800	8800	0
663	20231011	094400	7971800	8800	8800	8800	8800	0
664	20231011	094300	7971800	8800	8800	8800	8800	0
665	20231011	094200	7971800	8800	8800	8800	8800	0
666	20231011	094100	7971800	8800	8800	8800	8800	0
667	20231011	094000	7971800	8800	8800	8800	8800	100
668	20231011	093900	7091800	8830	8830	8830	8830	0
669	20231011	093800	7091800	8830	8830	8830	8830	0
670	20231011	093700	7091800	8830	8830	8830	8830	0
671	20231011	093600	7091800	8830	8830	8830	8830	0
672	20231011	093500	7091800	8830	8830	8830	8830	0
673	20231011	093400	7091800	8830	8830	8830	8830	0
674	20231011	093300	7091800	8830	8830	8830	8830	0
675	20231011	093200	7091800	8830	8830	8830	8830	0
676	20231011	093100	7091800	8830	8830	8830	8830	1
677	20231011	093000	7082970	8790	8790	8790	8790	1
678	20231011	092900	7074180	8790	8790	8790	8790	0
679	20231011	092800	7074180	8790	8800	8840	8790	118
680	20231011	092700	6033240	8810	8810	8810	8810	0
681	20231011	092600	6033240	8810	8810	8810	8810	0
682	20231011	092500	6033240	8810	8810	8810	8810	0
683	20231011	092400	6033240	8810	8800	8810	8800	3
684	20231011	092300	6006830	8780	8780	8780	8780	0
685	20231011	092200	6006830	8780	8780	8780	8780	244
686	20231011	092100	3864510	8780	8780	8780	8780	0
687	20231011	092000	3864510	8780	8790	8790	8780	28
688	20231011	091900	3618660	8780	8780	8780	8780	0
689	20231011	091800	3618660	8780	8780	8780	8780	0
690	20231011	091700	3618660	8780	8780	8780	8780	0
691	20231011	091600	3618660	8780	8780	8780	8780	0
692	20231011	091500	3618660	8780	8780	8780	8780	0
693	20231011	091400	3618660	8780	8780	8780	8780	0
694	20231011	091300	3618660	8780	8780	8780	8780	0
695	20231011	091200	3618660	8780	8780	8780	8780	0
696	20231011	091100	3618660	8780	8780	8780	8780	0
697	20231011	091000	3618660	8780	8780	8780	8780	0
698	20231011	090900	3618660	8780	8780	8780	8780	0
699	20231011	090800	3618660	8780	8780	8780	8780	124
700	20231011	090700	2529940	8910	8910	8910	8910	0
701	20231011	090600	2529940	8910	8910	8910	8910	0
702	20231011	090500	2529940	8910	8910	8910	8910	0
703	20231011	090400	2529940	8910	8910	8910	8910	0
704	20231011	090300	2529940	8910	8910	8910	8910	0
705	20231011	090200	2529940	8910	8910	8910	8910	0
706	20231011	090100	2529940	8910	8890	8910	8890	11
707	20231011	090000	2432060	8780	8780	8780	8780	277