KissMeData/009680/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	185000	47383360	8900	8900	8900	8900	81
3	20231011	184900	47383360	8900	8900	8900	8900	0
4	20231011	184800	47383360	8900	8900	8900	8900	0
5	20231011	184700	47383360	8900	8900	8900	8900	0
6	20231011	184600	47383360	8900	8900	8900	8900	0
7	20231011	184500	47383360	8900	8900	8900	8900	0
8	20231011	184400	47383360	8900	8900	8900	8900	0
9	20231011	184300	47383360	8900	8900	8900	8900	0
10	20231011	184200	47383360	8900	8900	8900	8900	0
11	20231011	184100	47383360	8900	8900	8900	8900	0
12	20231011	184000	47383360	8900	8900	8900	8900	0
13	20231011	183900	47383360	8900	8900	8900	8900	0
14	20231011	183800	47383360	8900	8900	8900	8900	0
15	20231011	183700	47383360	8900	8900	8900	8900	0
16	20231011	183600	47383360	8900	8900	8900	8900	0
17	20231011	183500	47383360	8900	8900	8900	8900	0
18	20231011	183400	47383360	8900	8900	8900	8900	0
19	20231011	183300	47383360	8900	8900	8900	8900	0
20	20231011	183200	47383360	8900	8900	8900	8900	0
21	20231011	183100	47383360	8900	8900	8900	8900	0
22	20231011	183000	47383360	8900	8900	8900	8900	0
23	20231011	182900	47383360	8900	8900	8900	8900	0
24	20231011	182800	47383360	8900	8900	8900	8900	0
25	20231011	182700	47383360	8900	8900	8900	8900	0
26	20231011	182600	47383360	8900	8900	8900	8900	0
27	20231011	182500	47383360	8900	8900	8900	8900	0
28	20231011	182400	47383360	8900	8900	8900	8900	0
29	20231011	182300	47383360	8900	8900	8900	8900	0
30	20231011	182200	47383360	8900	8900	8900	8900	0
31	20231011	182100	47383360	8900	8900	8900	8900	0
32	20231011	182000	47383360	8900	8900	8900	8900	81
33	20231011	181900	47383360	8900	8900	8900	8900	0
34	20231011	181800	47383360	8900	8900	8900	8900	0
35	20231011	181700	47383360	8900	8900	8900	8900	0
36	20231011	181600	47383360	8900	8900	8900	8900	0
37	20231011	181500	47383360	8900	8900	8900	8900	0
38	20231011	181400	47383360	8900	8900	8900	8900	0
39	20231011	181300	47383360	8900	8900	8900	8900	0
40	20231011	181200	47383360	8900	8900	8900	8900	0
41	20231011	181100	47383360	8900	8900	8900	8900	0
42	20231011	181000	47383360	8900	8900	8900	8900	0
43	20231011	180900	47383360	8900	8900	8900	8900	0
44	20231011	180800	47383360	8900	8900	8900	8900	0
45	20231011	180700	47383360	8900	8900	8900	8900	0
46	20231011	180600	47383360	8900	8900	8900	8900	0
47	20231011	180500	47383360	8900	8900	8900	8900	0
48	20231011	180400	47383360	8900	8900	8900	8900	0
49	20231011	180300	47383360	8900	8900	8900	8900	0
50	20231011	180200	47383360	8900	8900	8900	8900	0
51	20231011	180100	47383360	8900	8900	8900	8900	0
52	20231011	180000	47383360	8900	8900	8900	8900	0
53	20231011	175900	47383360	8900	8900	8900	8900	0
54	20231011	175800	47383360	8900	8900	8900	8900	0
55	20231011	175700	47383360	8900	8900	8900	8900	0
56	20231011	175600	47383360	8900	8900	8900	8900	0
57	20231011	175500	47383360	8900	8900	8900	8900	0
58	20231011	175400	47383360	8900	8900	8900	8900	0
59	20231011	175300	47383360	8900	8900	8900	8900	0
60	20231011	175200	47383360	8900	8900	8900	8900	0
61	20231011	175100	47383360	8900	8900	8900	8900	0
62	20231011	175000	47383360	8900	8900	8900	8900	81
63	20231011	174900	47383360	8900	8900	8900	8900	0
64	20231011	174800	47383360	8900	8900	8900	8900	0
65	20231011	174700	47383360	8900	8900	8900	8900	0
66	20231011	174600	47383360	8900	8900	8900	8900	0
67	20231011	174500	47383360	8900	8900	8900	8900	0
68	20231011	174400	47383360	8900	8900	8900	8900	0
69	20231011	174300	47383360	8900	8900	8900	8900	0
70	20231011	174200	47383360	8900	8900	8900	8900	0
71	20231011	174100	47383360	8900	8900	8900	8900	0
72	20231011	174000	47383360	8900	8900	8900	8900	0
73	20231011	173900	47383360	8900	8900	8900	8900	0
74	20231011	173800	47383360	8900	8900	8900	8900	0
75	20231011	173700	47383360	8900	8900	8900	8900	0
76	20231011	173600	47383360	8900	8900	8900	8900	0
77	20231011	173500	47383360	8900	8900	8900	8900	0
78	20231011	173400	47383360	8900	8900	8900	8900	0
79	20231011	173300	47383360	8900	8900	8900	8900	0
80	20231011	173200	47383360	8900	8900	8900	8900	0
81	20231011	173100	47383360	8900	8900	8900	8900	0
82	20231011	173000	47383360	8900	8900	8900	8900	0
83	20231011	172900	47383360	8900	8900	8900	8900	0
84	20231011	172800	47383360	8900	8900	8900	8900	0
85	20231011	172700	47383360	8900	8900	8900	8900	0
86	20231011	172600	47383360	8900	8900	8900	8900	0
87	20231011	172500	47383360	8900	8900	8900	8900	0
88	20231011	172400	47383360	8900	8900	8900	8900	0
89	20231011	172300	47383360	8900	8900	8900	8900	0
90	20231011	172200	47383360	8900	8900	8900	8900	0
91	20231011	172100	47383360	8900	8900	8900	8900	0
92	20231011	172000	47383360	8900	8900	8900	8900	81
93	20231011	171900	47383360	8900	8900	8900	8900	0
94	20231011	171800	47383360	8900	8900	8900	8900	0
95	20231011	171700	47383360	8900	8900	8900	8900	0
96	20231011	171600	47383360	8900	8900	8900	8900	0
97	20231011	171500	47383360	8900	8900	8900	8900	0
98	20231011	171400	47383360	8900	8900	8900	8900	0
99	20231011	171300	47383360	8900	8900	8900	8900	0
100	20231011	171200	47383360	8900	8900	8900	8900	0
101	20231011	171100	47383360	8900	8900	8900	8900	0
102	20231011	171000	47383360	8900	8900	8900	8900	0
103	20231011	170900	47383360	8900	8900	8900	8900	0
104	20231011	170800	47383360	8900	8900	8900	8900	0
105	20231011	170700	47383360	8900	8900	8900	8900	0
106	20231011	170600	47383360	8900	8900	8900	8900	0
107	20231011	170500	47383360	8900	8900	8900	8900	0
108	20231011	170400	47383360	8900	8900	8900	8900	0
109	20231011	170300	47383360	8900	8900	8900	8900	0
110	20231011	170200	47383360	8900	8900	8900	8900	0
111	20231011	170100	47383360	8900	8900	8900	8900	0
112	20231011	170000	47383360	8900	8900	8900	8900	0
113	20231011	165900	47383360	8900	8900	8900	8900	0
114	20231011	165800	47383360	8900	8900	8900	8900	0
115	20231011	165700	47383360	8900	8900	8900	8900	0
116	20231011	165600	47383360	8900	8900	8900	8900	0
117	20231011	165500	47383360	8900	8900	8900	8900	0
118	20231011	165400	47383360	8900	8900	8900	8900	0
119	20231011	165300	47383360	8900	8900	8900	8900	0
120	20231011	165200	47383360	8900	8900	8900	8900	0
121	20231011	165100	47383360	8900	8900	8900	8900	0
122	20231011	165000	47383360	8900	8900	8900	8900	81
123	20231011	164900	47383360	8900	8900	8900	8900	0
124	20231011	164800	47383360	8900	8900	8900	8900	0
125	20231011	164700	47383360	8900	8900	8900	8900	0
126	20231011	164600	47383360	8900	8900	8900	8900	0
127	20231011	164500	47383360	8900	8900	8900	8900	0
128	20231011	164400	47383360	8900	8900	8900	8900	0
129	20231011	164300	47383360	8900	8900	8900	8900	0
130	20231011	164200	47383360	8900	8900	8900	8900	0
131	20231011	164100	47383360	8900	8900	8900	8900	0
132	20231011	164000	47383360	8900	8900	8900	8900	0
133	20231011	163900	47383360	8900	8900	8900	8900	0
134	20231011	163800	47383360	8900	8900	8900	8900	0
135	20231011	163700	47383360	8900	8900	8900	8900	0
136	20231011	163600	47383360	8900	8900	8900	8900	0
137	20231011	163500	47383360	8900	8900	8900	8900	0
138	20231011	163400	47383360	8900	8900	8900	8900	0
139	20231011	163300	47383360	8900	8900	8900	8900	0
140	20231011	163200	47383360	8900	8900	8900	8900	0
141	20231011	163100	47383360	8900	8900	8900	8900	0
142	20231011	163000	47383360	8900	8900	8900	8900	0
143	20231011	162900	47383360	8900	8900	8900	8900	0
144	20231011	162800	47383360	8900	8900	8900	8900	0
145	20231011	162700	47383360	8900	8900	8900	8900	0
146	20231011	162600	47383360	8900	8900	8900	8900	0
147	20231011	162500	47383360	8900	8900	8900	8900	0
148	20231011	162400	47383360	8900	8900	8900	8900	0
149	20231011	162300	47383360	8900	8900	8900	8900	0
150	20231011	162200	47383360	8900	8900	8900	8900	0
151	20231011	162100	47383360	8900	8900	8900	8900	0
152	20231011	162000	47383360	8900	8900	8900	8900	81
153	20231011	161900	47383360	8900	8900	8900	8900	0
154	20231011	161800	47383360	8900	8900	8900	8900	0
155	20231011	161700	47383360	8900	8900	8900	8900	0
156	20231011	161600	47383360	8900	8900	8900	8900	0
157	20231011	161500	47383360	8900	8900	8900	8900	0
158	20231011	161400	47383360	8900	8900	8900	8900	0
159	20231011	161300	47383360	8900	8900	8900	8900	0
160	20231011	161200	47383360	8900	8900	8900	8900	0
161	20231011	161100	47383360	8900	8900	8900	8900	0
162	20231011	161000	47383360	8900	8900	8900	8900	0
163	20231011	160900	47383360	8900	8900	8900	8900	0
164	20231011	160800	47383360	8900	8900	8900	8900	0
165	20231011	160700	47383360	8900	8900	8900	8900	0
166	20231011	160600	47383360	8900	8900	8900	8900	0
167	20231011	160500	47383360	8900	8900	8900	8900	0
168	20231011	160400	47383360	8900	8900	8900	8900	0
169	20231011	160300	47383360	8900	8900	8900	8900	0
170	20231011	160200	47383360	8900	8900	8900	8900	0
171	20231011	160100	47383360	8900	8900	8900	8900	0
172	20231011	160000	47383360	8900	8900	8900	8900	0
173	20231011	155900	47383360	8900	8900	8900	8900	0
174	20231011	155800	47383360	8900	8900	8900	8900	0
175	20231011	155700	47383360	8900	8900	8900	8900	0
176	20231011	155600	47383360	8900	8900	8900	8900	0
177	20231011	155500	47383360	8900	8900	8900	8900	0
178	20231011	155400	47383360	8900	8900	8900	8900	0
179	20231011	155300	47383360	8900	8900	8900	8900	0
180	20231011	155200	47383360	8900	8900	8900	8900	0
181	20231011	155100	47383360	8900	8900	8900	8900	0
182	20231011	155000	47383360	8900	8900	8900	8900	81
183	20231011	154900	47383360	8900	8900	8900	8900	0
184	20231011	154800	47383360	8900	8900	8900	8900	0
185	20231011	154700	47383360	8900	8900	8900	8900	0
186	20231011	154600	47383360	8900	8900	8900	8900	0
187	20231011	154500	47383360	8900	8900	8900	8900	0
188	20231011	154400	47383360	8900	8900	8900	8900	0
189	20231011	154300	47383360	8900	8900	8900	8900	0
190	20231011	154200	47383360	8900	8900	8900	8900	0
191	20231011	154100	47383360	8900	8900	8900	8900	0
192	20231011	154000	47383360	8900	8900	8900	8900	0
193	20231011	153900	47383360	8900	8900	8900	8900	0
194	20231011	153800	47383360	8900	8900	8900	8900	0
195	20231011	153700	47383360	8900	8900	8900	8900	0
196	20231011	153600	47383360	8900	8900	8900	8900	0
197	20231011	153500	47383360	8900	8900	8900	8900	0
198	20231011	153400	47383360	8900	8900	8900	8900	0
199	20231011	153300	47383360	8900	8900	8900	8900	0
200	20231011	153200	47383360	8900	8900	8900	8900	0
201	20231011	153100	47383360	8900	8900	8900	8900	0
202	20231011	153000	47383360	8900	8900	8900	8900	81
203	20231011	152900	46662460	8900	8900	8900	8900	0
204	20231011	152800	46662460	8900	8900	8900	8900	0
205	20231011	152700	46662460	8900	8900	8900	8900	0
206	20231011	152600	46662460	8900	8900	8900	8900	0
207	20231011	152500	46662460	8900	8900	8900	8900	0
208	20231011	152400	46662460	8900	8900	8900	8900	0
209	20231011	152300	46662460	8900	8900	8900	8900	0
210	20231011	152200	46662460	8900	8900	8900	8900	0
211	20231011	152100	46662460	8900	8900	8900	8900	0
212	20231011	152000	46662460	8900	8900	8900	8900	0
213	20231011	151900	46662460	8900	8900	8900	8900	0
214	20231011	151800	46662460	8900	8900	8900	8900	0
215	20231011	151700	46662460	8900	8900	8900	8900	0
216	20231011	151600	46662460	8900	8900	8900	8900	0
217	20231011	151500	46662460	8900	8900	8900	8900	0
218	20231011	151400	46662460	8900	8900	8900	8900	0
219	20231011	151300	46662460	8900	8900	8900	8900	0
220	20231011	151200	46662460	8900	8900	8900	8900	0
221	20231011	151100	46662460	8900	8900	8900	8900	0
222	20231011	151000	46662460	8900	8900	8900	8900	0
223	20231011	150900	46662460	8900	8900	8900	8900	16
224	20231011	150800	46520060	8900	8900	8900	8900	10
225	20231011	150700	46431060	8900	8890	8900	8890	3
226	20231011	150600	46404380	8890	8890	8890	8890	0
227	20231011	150500	46404380	8890	8890	8890	8890	0
228	20231011	150400	46404380	8890	8890	8890	8890	0
229	20231011	150300	46404380	8890	8890	8890	8890	0
230	20231011	150200	46404380	8890	8890	8890	8890	0
231	20231011	150100	46404380	8890	8890	8890	8890	0
232	20231011	150000	46404380	8890	8890	8890	8890	3
233	20231011	145900	46377710	8900	8900	8900	8900	10
234	20231011	145800	46288710	8880	8880	8880	8880	0
235	20231011	145700	46288710	8880	8880	8880	8880	0
236	20231011	145600	46288710	8880	8880	8880	8880	0
237	20231011	145500	46288710	8880	8880	8880	8880	0
238	20231011	145400	46288710	8880	8880	8880	8880	0
239	20231011	145300	46288710	8880	8880	8880	8880	0
240	20231011	145200	46288710	8880	8880	8880	8880	0
241	20231011	145100	46288710	8880	8880	8880	8880	0
242	20231011	145000	46288710	8880	8880	8880	8880	0
243	20231011	144900	46288710	8880	8880	8880	8880	0
244	20231011	144800	46288710	8880	8880	8880	8880	0
245	20231011	144700	46288710	8880	8880	8880	8880	0
246	20231011	144600	46288710	8880	8880	8880	8880	0
247	20231011	144500	46288710	8880	8880	8880	8880	0
248	20231011	144400	46288710	8880	8880	8880	8880	0
249	20231011	144300	46288710	8880	8880	8880	8880	0
250	20231011	144200	46288710	8880	8880	8880	8880	0
251	20231011	144100	46288710	8880	8880	8880	8880	0
252	20231011	144000	46288710	8880	8880	8880	8880	26
253	20231011	143900	46057830	8900	8900	8900	8900	0
254	20231011	143800	46057830	8900	8900	8900	8900	0
255	20231011	143700	46057830	8900	8900	8900	8900	0
256	20231011	143600	46057830	8900	8900	8900	8900	0
257	20231011	143500	46057830	8900	8900	8900	8900	0
258	20231011	143400	46057830	8900	8900	8900	8900	0
259	20231011	143300	46057830	8900	8900	8900	8900	0
260	20231011	143200	46057830	8900	8900	8900	8900	0
261	20231011	143100	46057830	8900	8900	8900	8900	0
262	20231011	143000	46057830	8900	8900	8900	8900	0
263	20231011	142900	46057830	8900	8900	8900	8900	0
264	20231011	142800	46057830	8900	8900	8900	8900	0
265	20231011	142700	46057830	8900	8900	8900	8900	30
266	20231011	142600	45790830	8880	8880	8880	8880	0
267	20231011	142500	45790830	8880	8880	8880	8880	0
268	20231011	142400	45790830	8880	8880	8880	8880	49
269	20231011	142300	45355710	8880	8880	8880	8880	0
270	20231011	142200	45355710	8880	8880	8880	8880	0
271	20231011	142100	45355710	8880	8880	8880	8880	27
272	20231011	142000	45115950	8880	8900	8900	8880	119
273	20231011	141900	44057230	8900	8900	8900	8900	1
274	20231011	141800	44048330	8900	8900	8900	8900	0
275	20231011	141700	44048330	8900	8900	8900	8900	0
276	20231011	141600	44048330	8900	8900	8900	8900	0
277	20231011	141500	44048330	8900	8900	8900	8900	0
278	20231011	141400	44048330	8900	8900	8900	8900	0
279	20231011	141300	44048330	8900	8900	8900	8900	0
280	20231011	141200	44048330	8900	8900	8900	8900	0
281	20231011	141100	44048330	8900	8900	8900	8900	0
282	20231011	141000	44048330	8900	8900	8900	8900	0
283	20231011	140900	44048330	8900	8900	8900	8900	0
284	20231011	140800	44048330	8900	8900	8900	8900	121
285	20231011	140700	42971430	8880	8880	8880	8880	0
286	20231011	140600	42971430	8880	8880	8880	8880	0
287	20231011	140500	42971430	8880	8880	8880	8880	0
288	20231011	140400	42971430	8880	8880	8880	8880	0
289	20231011	140300	42971430	8880	8880	8880	8880	0
290	20231011	140200	42971430	8880	8880	8880	8880	0
291	20231011	140100	42971430	8880	8880	8880	8880	0
292	20231011	140000	42971430	8880	8880	8880	8880	0
293	20231011	135900	42971430	8880	8880	8880	8880	0
294	20231011	135800	42971430	8880	8880	8880	8880	0
295	20231011	135700	42971430	8880	8880	8880	8880	0
296	20231011	135600	42971430	8880	8880	8880	8880	0
297	20231011	135500	42971430	8880	8880	8880	8880	19
298	20231011	135400	42802710	8880	8880	8880	8880	0
299	20231011	135300	42802710	8880	8880	8880	8880	0
300	20231011	135200	42802710	8880	8880	8880	8880	150
301	20231011	135100	41470710	8880	8880	8880	8880	0
302	20231011	135000	41470710	8880	8880	8880	8880	0
303	20231011	134900	41470710	8880	8880	8880	8880	34
304	20231011	134800	41168790	8900	8900	8900	8900	0
305	20231011	134700	41168790	8900	8890	8900	8880	609
306	20231011	134600	35760670	8900	8900	8900	8900	1
307	20231011	134500	35751770	8890	8890	8890	8890	298
308	20231011	134400	33102550	8890	8890	8890	8890	0
309	20231011	134300	33102550	8890	8890	8890	8890	5
310	20231011	134200	33058100	8880	8880	8880	8880	0
311	20231011	134100	33058100	8880	8880	8880	8880	0
312	20231011	134000	33058100	8880	8880	8880	8880	0
313	20231011	133900	33058100	8880	8880	8880	8880	0
314	20231011	133800	33058100	8880	8880	8880	8880	0
315	20231011	133700	33058100	8880	8880	8880	8880	0
316	20231011	133600	33058100	8880	8880	8880	8880	0
317	20231011	133500	33058100	8880	8880	8880	8880	0
318	20231011	133400	33058100	8880	8880	8880	8880	0
319	20231011	133300	33058100	8880	8880	8880	8880	0
320	20231011	133200	33058100	8880	8880	8880	8880	21
321	20231011	133100	32871620	8880	8880	8880	8880	0
322	20231011	133000	32871620	8880	8880	8880	8880	0
323	20231011	132900	32871620	8880	8880	8880	8880	0
324	20231011	132800	32871620	8880	8880	8880	8880	0
325	20231011	132700	32871620	8880	8880	8880	8880	0
326	20231011	132600	32871620	8880	8880	8880	8880	12
327	20231011	132500	32765060	8880	8880	8880	8880	0
328	20231011	132400	32765060	8880	8880	8880	8880	0
329	20231011	132300	32765060	8880	8880	8880	8880	0
330	20231011	132200	32765060	8880	8880	8880	8880	0
331	20231011	132100	32765060	8880	8880	8880	8880	0
332	20231011	132000	32765060	8880	8880	8880	8880	0
333	20231011	131900	32765060	8880	8880	8880	8880	583
334	20231011	131800	27588020	8880	8880	8880	8880	0
335	20231011	131700	27588020	8880	8880	8880	8880	0
336	20231011	131600	27588020	8880	8880	8880	8880	0
337	20231011	131500	27588020	8880	8880	8880	8880	0
338	20231011	131400	27588020	8880	8880	8880	8880	0
339	20231011	131300	27588020	8880	8880	8880	8880	0
340	20231011	131200	27588020	8880	8880	8880	8880	3
341	20231011	131100	27561380	8870	8870	8870	8870	0
342	20231011	131000	27561380	8870	8870	8870	8870	0
343	20231011	130900	27561380	8870	8870	8870	8870	0
344	20231011	130800	27561380	8870	8870	8870	8870	0
345	20231011	130700	27561380	8870	8870	8870	8870	0
346	20231011	130600	27561380	8870	8870	8870	8870	0
347	20231011	130500	27561380	8870	8870	8870	8870	0
348	20231011	130400	27561380	8870	8870	8870	8870	0
349	20231011	130300	27561380	8870	8870	8870	8870	0
350	20231011	130200	27561380	8870	8870	8870	8870	0
351	20231011	130100	27561380	8870	8870	8870	8870	12
352	20231011	130000	27454940	8870	8870	8870	8870	88
353	20231011	125900	26674380	8870	8870	8870	8870	173
354	20231011	125800	25139870	8870	8870	8870	8870	0
355	20231011	125700	25139870	8870	8870	8870	8870	0
356	20231011	125600	25139870	8870	8870	8870	8870	0
357	20231011	125500	25139870	8870	8870	8870	8870	0
358	20231011	125400	25139870	8870	8870	8870	8870	0
359	20231011	125300	25139870	8870	8870	8870	8870	0
360	20231011	125200	25139870	8870	8870	8870	8870	0
361	20231011	125100	25139870	8870	8870	8870	8870	0
362	20231011	125000	25139870	8870	8870	8870	8870	30
363	20231011	124900	24873770	8870	8870	8870	8870	0
364	20231011	124800	24873770	8870	8870	8870	8870	0
365	20231011	124700	24873770	8870	8870	8870	8870	0
366	20231011	124600	24873770	8870	8870	8870	8870	0
367	20231011	124500	24873770	8870	8870	8870	8870	150
368	20231011	124400	23543270	8860	8860	8860	8860	0
369	20231011	124300	23543270	8860	8860	8860	8860	0
370	20231011	124200	23543270	8860	8860	8860	8860	0
371	20231011	124100	23543270	8860	8860	8860	8860	35
372	20231011	124000	23233170	8860	8860	8860	8860	0
373	20231011	123900	23233170	8860	8860	8860	8860	0
374	20231011	123800	23233170	8860	8860	8860	8860	0
375	20231011	123700	23233170	8860	8860	8860	8860	0
376	20231011	123600	23233170	8860	8860	8860	8860	0
377	20231011	123500	23233170	8860	8860	8860	8860	0
378	20231011	123400	23233170	8860	8860	8860	8860	0
379	20231011	123300	23233170	8860	8860	8860	8860	0
380	20231011	123200	23233170	8860	8860	8860	8860	0
381	20231011	123100	23233170	8860	8860	8860	8860	202
382	20231011	123000	21443450	8870	8870	8870	8870	0
383	20231011	122900	21443450	8870	8870	8870	8870	0
384	20231011	122800	21443450	8870	8870	8870	8870	0
385	20231011	122700	21443450	8870	8870	8870	8870	0
386	20231011	122600	21443450	8870	8870	8870	8870	0
387	20231011	122500	21443450	8870	8870	8870	8870	0
388	20231011	122400	21443450	8870	8870	8870	8870	0
389	20231011	122300	21443450	8870	8870	8870	8870	0
390	20231011	122200	21443450	8870	8870	8870	8870	0
391	20231011	122100	21443450	8870	8870	8870	8870	0
392	20231011	122000	21443450	8870	8870	8870	8870	0
393	20231011	121900	21443450	8870	8870	8870	8870	0
394	20231011	121800	21443450	8870	8870	8870	8870	0
395	20231011	121700	21443450	8870	8870	8870	8870	0
396	20231011	121600	21443450	8870	8870	8870	8870	0
397	20231011	121500	21443450	8870	8870	8870	8870	0
398	20231011	121400	21443450	8870	8870	8870	8870	0
399	20231011	121300	21443450	8870	8870	8870	8870	114
400	20231011	121200	20432270	8860	8860	8860	8860	0
401	20231011	121100	20432270	8860	8860	8860	8860	0
402	20231011	121000	20432270	8860	8860	8860	8860	0
403	20231011	120900	20432270	8860	8860	8860	8860	0
404	20231011	120800	20432270	8860	8860	8860	8860	0
405	20231011	120700	20432270	8860	8860	8860	8860	0
406	20231011	120600	20432270	8860	8860	8860	8860	0
407	20231011	120500	20432270	8860	8860	8860	8860	0
408	20231011	120400	20432270	8860	8860	8860	8860	0
409	20231011	120300	20432270	8860	8860	8860	8860	0
410	20231011	120200	20432270	8860	8860	8860	8860	0
411	20231011	120100	20432270	8860	8860	8860	8860	0
412	20231011	120000	20432270	8860	8860	8860	8860	0
413	20231011	115900	20432270	8860	8860	8860	8860	0
414	20231011	115800	20432270	8860	8860	8860	8860	0
415	20231011	115700	20432270	8860	8860	8860	8860	0
416	20231011	115600	20432270	8860	8860	8860	8860	0
417	20231011	115500	20432270	8860	8860	8860	8860	0
418	20231011	115400	20432270	8860	8860	8860	8860	10
419	20231011	115300	20343670	8870	8870	8870	8870	5
420	20231011	115200	20299320	8860	8860	8860	8860	0
421	20231011	115100	20299320	8860	8860	8860	8860	0
422	20231011	115000	20299320	8860	8860	8860	8860	0
423	20231011	114900	20299320	8860	8860	8860	8860	0
424	20231011	114800	20299320	8860	8860	8860	8860	0
425	20231011	114700	20299320	8860	8860	8860	8860	0
426	20231011	114600	20299320	8860	8860	8860	8860	0
427	20231011	114500	20299320	8860	8860	8860	8860	0
428	20231011	114400	20299320	8860	8860	8860	8860	0
429	20231011	114300	20299320	8860	8860	8860	8860	0
430	20231011	114200	20299320	8860	8860	8860	8860	0
431	20231011	114100	20299320	8860	8860	8860	8860	0
432	20231011	114000	20299320	8860	8860	8860	8860	0
433	20231011	113900	20299320	8860	8860	8860	8860	0
434	20231011	113800	20299320	8860	8860	8860	8860	0
435	20231011	113700	20299320	8860	8860	8860	8860	0
436	20231011	113600	20299320	8860	8860	8860	8860	0
437	20231011	113500	20299320	8860	8860	8860	8860	0
438	20231011	113400	20299320	8860	8860	8860	8860	0
439	20231011	113300	20299320	8860	8860	8860	8860	0
440	20231011	113200	20299320	8860	8860	8860	8860	50
441	20231011	113100	19856320	8860	8860	8860	8860	0
442	20231011	113000	19856320	8860	8860	8860	8860	0
443	20231011	112900	19856320	8860	8860	8860	8860	101
444	20231011	112800	18961460	8860	8860	8860	8860	0
445	20231011	112700	18961460	8860	8860	8860	8860	0
446	20231011	112600	18961460	8860	8860	8860	8860	0
447	20231011	112500	18961460	8860	8860	8860	8860	0
448	20231011	112400	18961460	8860	8860	8860	8860	0
449	20231011	112300	18961460	8860	8860	8860	8860	0
450	20231011	112200	18961460	8860	8860	8860	8860	0
451	20231011	112100	18961460	8860	8860	8860	8860	0
452	20231011	112000	18961460	8860	8860	8860	8860	0
453	20231011	111900	18961460	8860	8860	8860	8860	0
454	20231011	111800	18961460	8860	8860	8860	8860	0
455	20231011	111700	18961460	8860	8860	8860	8860	13
456	20231011	111600	18846280	8860	8860	8860	8860	0
457	20231011	111500	18846280	8860	8860	8860	8860	0
458	20231011	111400	18846280	8860	8860	8860	8860	0
459	20231011	111300	18846280	8860	8860	8860	8860	0
460	20231011	111200	18846280	8860	8860	8860	8860	1
461	20231011	111100	18837420	8860	8860	8860	8860	0
462	20231011	111000	18837420	8860	8860	8860	8860	57
463	20231011	110900	18332400	8860	8860	8860	8860	0
464	20231011	110800	18332400	8860	8870	8870	8860	882
465	20231011	110700	10511800	8870	8870	8870	8870	0
466	20231011	110600	10511800	8870	8870	8870	8870	0
467	20231011	110500	10511800	8870	8870	8870	8870	1
468	20231011	110400	10502930	8880	8880	8880	8880	0
469	20231011	110300	10502930	8880	8880	8880	8880	2
470	20231011	110200	10485170	8880	8880	8880	8880	0
471	20231011	110100	10485170	8880	8880	8880	8880	0
472	20231011	110000	10485170	8880	8880	8880	8880	0
473	20231011	105900	10485170	8880	8880	8880	8880	0
474	20231011	105800	10485170	8880	8880	8880	8880	50
475	20231011	105700	10041170	8870	8870	8870	8870	0
476	20231011	105600	10041170	8870	8870	8870	8870	0
477	20231011	105500	10041170	8870	8870	8870	8870	0
478	20231011	105400	10041170	8870	8870	8870	8870	1
479	20231011	105300	10032300	8870	8870	8870	8870	0
480	20231011	105200	10032300	8870	8870	8870	8870	0
481	20231011	105100	10032300	8870	8870	8870	8870	0
482	20231011	105000	10032300	8870	8870	8870	8870	0
483	20231011	104900	10032300	8870	8870	8870	8870	0
484	20231011	104800	10032300	8870	8870	8870	8870	0
485	20231011	104700	10032300	8870	8870	8870	8870	0
486	20231011	104600	10032300	8870	8870	8870	8870	0
487	20231011	104500	10032300	8870	8870	8870	8870	0
488	20231011	104400	10032300	8870	8870	8870	8870	0
489	20231011	104300	10032300	8870	8870	8870	8870	0
490	20231011	104200	10032300	8870	8870	8870	8870	0
491	20231011	104100	10032300	8870	8870	8870	8870	0
492	20231011	104000	10032300	8870	8870	8870	8870	0
493	20231011	103900	10032300	8870	8870	8870	8870	0
494	20231011	103800	10032300	8870	8870	8870	8870	0
495	20231011	103700	10032300	8870	8870	8870	8870	0
496	20231011	103600	10032300	8870	8870	8870	8870	42
497	20231011	103500	9659760	8880	8880	8880	8880	0
498	20231011	103400	9659760	8880	8880	8880	8880	0
499	20231011	103300	9659760	8880	8880	8880	8880	0
500	20231011	103200	9659760	8880	8880	8880	8880	0
501	20231011	103100	9659760	8880	8880	8880	8880	0
502	20231011	103000	9659760	8880	8880	8880	8880	10
503	20231011	102900	9570960	8880	8880	8880	8880	0
504	20231011	102800	9570960	8880	8880	8880	8880	0
505	20231011	102700	9570960	8880	8880	8880	8880	0
506	20231011	102600	9570960	8880	8880	8880	8880	0
507	20231011	102500	9570960	8880	8880	8880	8880	16
508	20231011	102400	9428880	8880	8880	8880	8880	0
509	20231011	102300	9428880	8880	8880	8880	8880	0
510	20231011	102200	9428880	8880	8880	8880	8880	0
511	20231011	102100	9428880	8880	8880	8880	8880	0
512	20231011	102000	9428880	8880	8880	8880	8880	22
513	20231011	101900	9233520	8880	8880	8880	8880	25
514	20231011	101800	9011520	8880	8880	8880	8880	0
515	20231011	101700	9011520	8880	8880	8880	8880	0
516	20231011	101600	9011520	8880	8880	8880	8880	0
517	20231011	101500	9011520	8880	8880	8880	8880	200
518	20231011	101400	7235520	8880	8880	8880	8880	0
519	20231011	101300	7235520	8880	8880	8880	8880	0
520	20231011	101200	7235520	8880	8880	8880	8880	0
521	20231011	101100	7235520	8880	8880	8880	8880	1
522	20231011	101000	7226640	8880	8880	8880	8880	0
523	20231011	100900	7226640	8880	8880	8880	8880	0
524	20231011	100800	7226640	8880	8880	8880	8880	0
525	20231011	100700	7226640	8880	8880	8880	8880	0
526	20231011	100600	7226640	8880	8880	8880	8880	1
527	20231011	100500	7217760	8870	8870	8870	8870	1
528	20231011	100400	7208890	8880	8880	8880	8880	0
529	20231011	100300	7208890	8880	8880	8880	8880	0
530	20231011	100200	7208890	8880	8880	8880	8880	57
531	20231011	100100	6702730	8880	8880	8880	8880	0
532	20231011	100000	6702730	8880	8880	8880	8880	1
533	20231011	095900	6693850	8880	8880	8880	8880	0
534	20231011	095800	6693850	8880	8880	8880	8880	1
535	20231011	095700	6684970	8880	8880	8880	8880	87
536	20231011	095600	5912410	8890	8890	8890	8890	1
537	20231011	095500	5903520	8890	8890	8890	8890	0
538	20231011	095400	5903520	8890	8890	8890	8890	1
539	20231011	095300	5894630	8890	8890	8890	8890	0
540	20231011	095200	5894630	8890	8890	8890	8890	1
541	20231011	095100	5885740	8890	8890	8890	8890	0
542	20231011	095000	5885740	8890	8890	8890	8890	1
543	20231011	094900	5876850	8890	8890	8890	8890	0
544	20231011	094800	5876850	8890	8890	8890	8890	1
545	20231011	094700	5867960	8870	8870	8870	8870	1
546	20231011	094600	5859090	8870	8890	8890	8870	2
547	20231011	094500	5841330	8890	8890	8890	8890	0
548	20231011	094400	5841330	8890	8890	8890	8890	1
549	20231011	094300	5832440	8870	8870	8870	8870	225
550	20231011	094200	3836690	8890	8890	8890	8890	1
551	20231011	094100	3827800	8890	8890	8890	8890	0
552	20231011	094000	3827800	8890	8890	8890	8890	1
553	20231011	093900	3818910	8890	8890	8890	8890	10
554	20231011	093800	3730010	8890	8890	8890	8890	1
555	20231011	093700	3721120	8890	8890	8890	8890	0
556	20231011	093600	3721120	8890	8890	8890	8890	2
557	20231011	093500	3703340	8890	8890	8890	8890	0
558	20231011	093400	3703340	8890	8890	8890	8890	6
559	20231011	093300	3650000	8890	8890	8890	8890	0
560	20231011	093200	3650000	8890	8890	8890	8890	1
561	20231011	093100	3641110	8890	8890	8890	8890	0
562	20231011	093000	3641110	8890	8890	8890	8890	1
563	20231011	092900	3632220	8890	8890	8890	8890	0
564	20231011	092800	3632220	8890	8890	8890	8890	1
565	20231011	092700	3623330	8890	8890	8890	8890	0
566	20231011	092600	3623330	8890	8880	8890	8880	4
567	20231011	092500	3587800	8890	8890	8890	8890	0
568	20231011	092400	3587800	8890	8890	8890	8890	1
569	20231011	092300	3578910	8890	8890	8890	8890	1
570	20231011	092200	3570020	8890	8890	8890	8890	0
571	20231011	092100	3570020	8890	8890	8890	8890	1
572	20231011	092000	3561130	8890	8890	8890	8890	20
573	20231011	091900	3383330	8890	8890	8890	8890	1
574	20231011	091800	3374440	8890	8890	8890	8890	0
575	20231011	091700	3374440	8890	8890	8890	8890	1
576	20231011	091600	3365550	8890	8890	8890	8890	0
577	20231011	091500	3365550	8890	8880	8890	8880	131
578	20231011	091400	2202260	8890	8890	8890	8890	0
579	20231011	091300	2202260	8890	8890	8890	8890	1
580	20231011	091200	2193370	8890	8890	8890	8890	0
581	20231011	091100	2193370	8890	8880	8890	8880	146
582	20231011	091000	896880	8880	8880	8880	8880	0
583	20231011	090900	896880	8880	8880	8880	8880	0
584	20231011	090800	896880	8880	8880	8880	8880	70
585	20231011	090700	275280	8880	8880	8880	8880	0
586	20231011	090600	275280	8880	8880	8880	8880	30
587	20231011	090500	8880	8880	8880	8880	8880	0
588	20231011	090400	8880	8880	8880	8880	8880	0
589	20231011	090300	8880	8880	8880	8880	8880	0
590	20231011	090200	8880	8880	8880	8880	8880	0
591	20231011	090100	8880	8880	8880	8880	8880	1
592	20231011	090000	0	8860	8860	8860	8860	0