KissMeData/002620/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	183600	42852730	10000	10000	10000	10000	71
3	20231006	183500	42852730	10000	10000	10000	10000	0
4	20231006	183400	42852730	10000	10000	10000	10000	0
5	20231006	183300	42852730	10000	10000	10000	10000	0
6	20231006	183200	42852730	10000	10000	10000	10000	0
7	20231006	183100	42852730	10000	10000	10000	10000	0
8	20231006	183000	42852730	10000	10000	10000	10000	0
9	20231006	182900	42852730	10000	10000	10000	10000	0
10	20231006	182800	42852730	10000	10000	10000	10000	0
11	20231006	182700	42852730	10000	10000	10000	10000	0
12	20231006	182600	42852730	10000	10000	10000	10000	0
13	20231006	182500	42852730	10000	10000	10000	10000	0
14	20231006	182400	42852730	10000	10000	10000	10000	0
15	20231006	182300	42852730	10000	10000	10000	10000	0
16	20231006	182200	42852730	10000	10000	10000	10000	0
17	20231006	182100	42852730	10000	10000	10000	10000	0
18	20231006	182000	42852730	10000	10000	10000	10000	0
19	20231006	181900	42852730	10000	10000	10000	10000	0
20	20231006	181800	42852730	10000	10000	10000	10000	0
21	20231006	181700	42852730	10000	10000	10000	10000	0
22	20231006	181600	42852730	10000	10000	10000	10000	0
23	20231006	181500	42852730	10000	10000	10000	10000	0
24	20231006	181400	42852730	10000	10000	10000	10000	0
25	20231006	181300	42852730	10000	10000	10000	10000	0
26	20231006	181200	42852730	10000	10000	10000	10000	0
27	20231006	181100	42852730	10000	10000	10000	10000	0
28	20231006	181000	42852730	10000	10000	10000	10000	0
29	20231006	180900	42852730	10000	10000	10000	10000	0
30	20231006	180800	42852730	10000	10000	10000	10000	0
31	20231006	180700	42852730	10000	10000	10000	10000	0
32	20231006	180600	42852730	10000	10000	10000	10000	71
33	20231006	180500	42852730	10000	10000	10000	10000	0
34	20231006	180400	42852730	10000	10000	10000	10000	0
35	20231006	180300	42852730	10000	10000	10000	10000	0
36	20231006	180200	42852730	10000	10000	10000	10000	0
37	20231006	180100	42852730	10000	10000	10000	10000	0
38	20231006	180000	42852730	10000	10000	10000	10000	0
39	20231006	175900	42852730	10000	10000	10000	10000	0
40	20231006	175800	42852730	10000	10000	10000	10000	0
41	20231006	175700	42852730	10000	10000	10000	10000	0
42	20231006	175600	42852730	10000	10000	10000	10000	0
43	20231006	175500	42852730	10000	10000	10000	10000	0
44	20231006	175400	42852730	10000	10000	10000	10000	0
45	20231006	175300	42852730	10000	10000	10000	10000	0
46	20231006	175200	42852730	10000	10000	10000	10000	0
47	20231006	175100	42852730	10000	10000	10000	10000	0
48	20231006	175000	42852730	10000	10000	10000	10000	0
49	20231006	174900	42852730	10000	10000	10000	10000	0
50	20231006	174800	42852730	10000	10000	10000	10000	0
51	20231006	174700	42852730	10000	10000	10000	10000	0
52	20231006	174600	42852730	10000	10000	10000	10000	0
53	20231006	174500	42852730	10000	10000	10000	10000	0
54	20231006	174400	42852730	10000	10000	10000	10000	0
55	20231006	174300	42852730	10000	10000	10000	10000	0
56	20231006	174200	42852730	10000	10000	10000	10000	0
57	20231006	174100	42852730	10000	10000	10000	10000	0
58	20231006	174000	42852730	10000	10000	10000	10000	0
59	20231006	173900	42852730	10000	10000	10000	10000	0
60	20231006	173800	42852730	10000	10000	10000	10000	0
61	20231006	173700	42852730	10000	10000	10000	10000	0
62	20231006	173600	42852730	10000	10000	10000	10000	71
63	20231006	173500	42852730	10000	10000	10000	10000	0
64	20231006	173400	42852730	10000	10000	10000	10000	0
65	20231006	173300	42852730	10000	10000	10000	10000	0
66	20231006	173200	42852730	10000	10000	10000	10000	0
67	20231006	173100	42852730	10000	10000	10000	10000	0
68	20231006	173000	42852730	10000	10000	10000	10000	0
69	20231006	172900	42852730	10000	10000	10000	10000	0
70	20231006	172800	42852730	10000	10000	10000	10000	0
71	20231006	172700	42852730	10000	10000	10000	10000	0
72	20231006	172600	42852730	10000	10000	10000	10000	0
73	20231006	172500	42852730	10000	10000	10000	10000	0
74	20231006	172400	42852730	10000	10000	10000	10000	0
75	20231006	172300	42852730	10000	10000	10000	10000	0
76	20231006	172200	42852730	10000	10000	10000	10000	0
77	20231006	172100	42852730	10000	10000	10000	10000	0
78	20231006	172000	42852730	10000	10000	10000	10000	0
79	20231006	171900	42852730	10000	10000	10000	10000	0
80	20231006	171800	42852730	10000	10000	10000	10000	0
81	20231006	171700	42852730	10000	10000	10000	10000	0
82	20231006	171600	42852730	10000	10000	10000	10000	0
83	20231006	171500	42852730	10000	10000	10000	10000	0
84	20231006	171400	42852730	10000	10000	10000	10000	0
85	20231006	171300	42852730	10000	10000	10000	10000	0
86	20231006	171200	42852730	10000	10000	10000	10000	0
87	20231006	171100	42852730	10000	10000	10000	10000	0
88	20231006	171000	42852730	10000	10000	10000	10000	0
89	20231006	170900	42852730	10000	10000	10000	10000	0
90	20231006	170800	42852730	10000	10000	10000	10000	0
91	20231006	170700	42852730	10000	10000	10000	10000	0
92	20231006	170600	42852730	10000	10000	10000	10000	71
93	20231006	170500	42852730	10000	10000	10000	10000	0
94	20231006	170400	42852730	10000	10000	10000	10000	0
95	20231006	170300	42852730	10000	10000	10000	10000	0
96	20231006	170200	42852730	10000	10000	10000	10000	0
97	20231006	170100	42852730	10000	10000	10000	10000	0
98	20231006	170000	42852730	10000	10000	10000	10000	0
99	20231006	165900	42852730	10000	10000	10000	10000	0
100	20231006	165800	42852730	10000	10000	10000	10000	0
101	20231006	165700	42852730	10000	10000	10000	10000	0
102	20231006	165600	42852730	10000	10000	10000	10000	0
103	20231006	165500	42852730	10000	10000	10000	10000	0
104	20231006	165400	42852730	10000	10000	10000	10000	0
105	20231006	165300	42852730	10000	10000	10000	10000	0
106	20231006	165200	42852730	10000	10000	10000	10000	0
107	20231006	165100	42852730	10000	10000	10000	10000	0
108	20231006	165000	42852730	10000	10000	10000	10000	0
109	20231006	164900	42852730	10000	10000	10000	10000	0
110	20231006	164800	42852730	10000	10000	10000	10000	0
111	20231006	164700	42852730	10000	10000	10000	10000	0
112	20231006	164600	42852730	10000	10000	10000	10000	0
113	20231006	164500	42852730	10000	10000	10000	10000	0
114	20231006	164400	42852730	10000	10000	10000	10000	0
115	20231006	164300	42852730	10000	10000	10000	10000	0
116	20231006	164200	42852730	10000	10000	10000	10000	0
117	20231006	164100	42852730	10000	10000	10000	10000	0
118	20231006	164000	42852730	10000	10000	10000	10000	0
119	20231006	163900	42852730	10000	10000	10000	10000	0
120	20231006	163800	42852730	10000	10000	10000	10000	0
121	20231006	163700	42852730	10000	10000	10000	10000	0
122	20231006	163600	42852730	10000	10000	10000	10000	71
123	20231006	163500	42852730	10000	10000	10000	10000	0
124	20231006	163400	42852730	10000	10000	10000	10000	0
125	20231006	163300	42852730	10000	10000	10000	10000	0
126	20231006	163200	42852730	10000	10000	10000	10000	0
127	20231006	163100	42852730	10000	10000	10000	10000	0
128	20231006	163000	42852730	10000	10000	10000	10000	0
129	20231006	162900	42852730	10000	10000	10000	10000	0
130	20231006	162800	42852730	10000	10000	10000	10000	0
131	20231006	162700	42852730	10000	10000	10000	10000	0
132	20231006	162600	42852730	10000	10000	10000	10000	0
133	20231006	162500	42852730	10000	10000	10000	10000	0
134	20231006	162400	42852730	10000	10000	10000	10000	0
135	20231006	162300	42852730	10000	10000	10000	10000	0
136	20231006	162200	42852730	10000	10000	10000	10000	0
137	20231006	162100	42852730	10000	10000	10000	10000	0
138	20231006	162000	42852730	10000	10000	10000	10000	0
139	20231006	161900	42852730	10000	10000	10000	10000	0
140	20231006	161800	42852730	10000	10000	10000	10000	0
141	20231006	161700	42852730	10000	10000	10000	10000	0
142	20231006	161600	42852730	10000	10000	10000	10000	0
143	20231006	161500	42852730	10000	10000	10000	10000	0
144	20231006	161400	42852730	10000	10000	10000	10000	0
145	20231006	161300	42852730	10000	10000	10000	10000	0
146	20231006	161200	42852730	10000	10000	10000	10000	0
147	20231006	161100	42852730	10000	10000	10000	10000	0
148	20231006	161000	42852730	10000	10000	10000	10000	0
149	20231006	160900	42852730	10000	10000	10000	10000	0
150	20231006	160800	42852730	10000	10000	10000	10000	0
151	20231006	160700	42852730	10000	10000	10000	10000	0
152	20231006	160600	42852730	10000	10000	10000	10000	71
153	20231006	160500	42852730	10000	10000	10000	10000	0
154	20231006	160400	42852730	10000	10000	10000	10000	0
155	20231006	160300	42852730	10000	10000	10000	10000	0
156	20231006	160200	42852730	10000	10000	10000	10000	0
157	20231006	160100	42852730	10000	10000	10000	10000	0
158	20231006	160000	42852730	10000	10000	10000	10000	0
159	20231006	155900	42852730	10000	10000	10000	10000	0
160	20231006	155800	42852730	10000	10000	10000	10000	0
161	20231006	155700	42852730	10000	10000	10000	10000	0
162	20231006	155600	42852730	10000	10000	10000	10000	0
163	20231006	155500	42852730	10000	10000	10000	10000	0
164	20231006	155400	42852730	10000	10000	10000	10000	0
165	20231006	155300	42852730	10000	10000	10000	10000	0
166	20231006	155200	42852730	10000	10000	10000	10000	0
167	20231006	155100	42852730	10000	10000	10000	10000	0
168	20231006	155000	42852730	10000	10000	10000	10000	0
169	20231006	154900	42852730	10000	10000	10000	10000	0
170	20231006	154800	42852730	10000	10000	10000	10000	0
171	20231006	154700	42852730	10000	10000	10000	10000	0
172	20231006	154600	42852730	10000	10000	10000	10000	0
173	20231006	154500	42852730	10000	10000	10000	10000	0
174	20231006	154400	42852730	10000	10000	10000	10000	0
175	20231006	154300	42852730	10000	10000	10000	10000	0
176	20231006	154200	42852730	10000	10000	10000	10000	0
177	20231006	154100	42852730	10000	10000	10000	10000	0
178	20231006	154000	42852730	10000	10000	10000	10000	0
179	20231006	153900	42852730	10000	10000	10000	10000	0
180	20231006	153800	42852730	10000	10000	10000	10000	0
181	20231006	153700	42852730	10000	10000	10000	10000	0
182	20231006	153600	42852730	10000	10000	10000	10000	71
183	20231006	153500	42852730	10000	10000	10000	10000	0
184	20231006	153400	42852730	10000	10000	10000	10000	0
185	20231006	153300	42852730	10000	10000	10000	10000	0
186	20231006	153200	42852730	10000	10000	10000	10000	0
187	20231006	153100	42852730	10000	10000	10000	10000	0
188	20231006	153000	42852730	10000	10000	10000	10000	71
189	20231006	152900	42142730	9990	9990	9990	9990	0
190	20231006	152800	42142730	9990	9990	9990	9990	0
191	20231006	152700	42142730	9990	9990	9990	9990	0
192	20231006	152600	42142730	9990	9990	9990	9990	0
193	20231006	152500	42142730	9990	9990	9990	9990	0
194	20231006	152400	42142730	9990	9990	9990	9990	0
195	20231006	152300	42142730	9990	9990	9990	9990	0
196	20231006	152200	42142730	9990	9990	9990	9990	0
197	20231006	152100	42142730	9990	9990	9990	9990	0
198	20231006	152000	42142730	9990	9990	9990	9990	0
199	20231006	151900	42142730	9990	9990	9990	9990	0
200	20231006	151800	42142730	9990	9990	9990	9990	0
201	20231006	151700	42142730	9990	9990	9990	9990	2
202	20231006	151600	42122750	10000	10000	10000	10000	0
203	20231006	151500	42122750	10000	10000	10000	10000	0
204	20231006	151400	42122750	10000	10000	10000	10000	0
205	20231006	151300	42122750	10000	10000	10000	10000	0
206	20231006	151200	42122750	10000	10000	10000	10000	0
207	20231006	151100	42122750	10000	10000	10000	10000	5
208	20231006	151000	42072750	10000	10000	10000	10000	0
209	20231006	150900	42072750	10000	10000	10000	10000	0
210	20231006	150800	42072750	10000	10000	10000	10000	0
211	20231006	150700	42072750	10000	10000	10000	10000	0
212	20231006	150600	42072750	10000	10000	10000	10000	0
213	20231006	150500	42072750	10000	10000	10000	10000	0
214	20231006	150400	42072750	10000	9990	10000	9990	234
215	20231006	150300	39732760	9990	9990	9990	9990	0
216	20231006	150200	39732760	9990	9990	9990	9990	0
217	20231006	150100	39732760	9990	9990	9990	9990	0
218	20231006	150000	39732760	9990	9990	9990	9990	0
219	20231006	145900	39732760	9990	9990	9990	9990	1
220	20231006	145800	39722770	9940	9940	9940	9940	0
221	20231006	145700	39722770	9940	9940	9940	9940	0
222	20231006	145600	39722770	9940	9940	9940	9940	5
223	20231006	145500	39673070	9990	9990	9990	9990	1
224	20231006	145400	39663080	9990	9990	9990	9990	0
225	20231006	145300	39663080	9990	9990	9990	9990	0
226	20231006	145200	39663080	9990	9990	9990	9990	0
227	20231006	145100	39663080	9990	9990	9990	9990	0
228	20231006	145000	39663080	9990	9990	9990	9990	0
229	20231006	144900	39663080	9990	9990	9990	9990	1
230	20231006	144800	39653090	9990	9990	9990	9990	0
231	20231006	144700	39653090	9990	9990	9990	9990	0
232	20231006	144600	39653090	9990	9990	9990	9990	0
233	20231006	144500	39653090	9990	9990	9990	9990	0
234	20231006	144400	39653090	9990	9990	9990	9990	1
235	20231006	144300	39643100	10000	10000	10000	10000	0
236	20231006	144200	39643100	10000	10000	10000	10000	0
237	20231006	144100	39643100	10000	9990	10000	9990	50
238	20231006	144000	39143110	10000	10000	10000	10000	0
239	20231006	143900	39143110	10000	10000	10000	10000	1
240	20231006	143800	39133110	9990	9990	9990	9990	0
241	20231006	143700	39133110	9990	9990	9990	9990	0
242	20231006	143600	39133110	9990	9990	9990	9990	0
243	20231006	143500	39133110	9990	9990	9990	9990	0
244	20231006	143400	39133110	9990	9990	9990	9990	0
245	20231006	143300	39133110	9990	9990	9990	9990	1
246	20231006	143200	39123120	9990	9990	9990	9990	30
247	20231006	143100	38823420	9980	9980	9980	9980	0
248	20231006	143000	38823420	9980	9980	9980	9980	0
249	20231006	142900	38823420	9980	9980	9980	9980	0
250	20231006	142800	38823420	9980	9980	9980	9980	1
251	20231006	142700	38813440	9900	9900	9900	9900	0
252	20231006	142600	38813440	9900	9930	9930	9900	245
253	20231006	142500	36385040	9990	9990	9990	9990	0
254	20231006	142400	36385040	9990	9990	9990	9990	0
255	20231006	142300	36385040	9990	9950	9990	9920	151
256	20231006	142200	34884800	10000	10000	10000	10000	0
257	20231006	142100	34884800	10000	10000	10000	10000	0
258	20231006	142000	34884800	10000	10000	10000	10000	0
259	20231006	141900	34884800	10000	10000	10000	10000	0
260	20231006	141800	34884800	10000	10000	10000	10000	1
261	20231006	141700	34874800	10000	10000	10000	10000	0
262	20231006	141600	34874800	10000	10000	10000	10000	0
263	20231006	141500	34874800	10000	10000	10000	10000	0
264	20231006	141400	34874800	10000	10000	10000	10000	0
265	20231006	141300	34874800	10000	10000	10000	10000	0
266	20231006	141200	34874800	10000	10000	10000	10000	1
267	20231006	141100	34864800	10010	10010	10010	10010	0
268	20231006	141000	34864800	10010	10010	10010	10010	0
269	20231006	140900	34864800	10010	10010	10010	10010	0
270	20231006	140800	34864800	10010	10010	10010	10010	0
271	20231006	140700	34864800	10010	10010	10010	10010	1
272	20231006	140600	34854790	10010	10010	10010	10010	0
273	20231006	140500	34854790	10010	10010	10010	10010	0
274	20231006	140400	34854790	10010	10010	10010	10010	0
275	20231006	140300	34854790	10010	10010	10010	10010	0
276	20231006	140200	34854790	10010	10010	10010	10010	1
277	20231006	140100	34844780	10010	10010	10010	10010	0
278	20231006	140000	34844780	10010	10010	10010	10010	0
279	20231006	135900	34844780	10010	10010	10010	10010	0
280	20231006	135800	34844780	10010	10010	10010	10010	0
281	20231006	135700	34844780	10010	10010	10010	10010	1
282	20231006	135600	34834770	10000	10000	10000	10000	0
283	20231006	135500	34834770	10000	10000	10000	10000	0
284	20231006	135400	34834770	10000	10000	10000	10000	0
285	20231006	135300	34834770	10000	10000	10000	10000	0
286	20231006	135200	34834770	10000	10000	10000	10000	0
287	20231006	135100	34834770	10000	10000	10000	10000	1
288	20231006	135000	34824770	10000	10000	10000	10000	0
289	20231006	134900	34824770	10000	10000	10000	10000	0
290	20231006	134800	34824770	10000	10000	10000	10000	0
291	20231006	134700	34824770	10000	10000	10000	10000	0
292	20231006	134600	34824770	10000	10000	10000	10000	1
293	20231006	134500	34814770	9920	9970	9970	9920	68
294	20231006	134400	34137780	9990	9990	9990	9990	0
295	20231006	134300	34137780	9990	9990	9990	9990	0
296	20231006	134200	34137780	9990	9990	9990	9990	166
297	20231006	134100	32479440	9990	9990	9990	9990	1
298	20231006	134000	32469450	9990	9990	9990	9990	0
299	20231006	133900	32469450	9990	9990	9990	9990	3
300	20231006	133800	32439480	9990	9990	9990	9990	0
301	20231006	133700	32439480	9990	9990	9990	9990	0
302	20231006	133600	32439480	9990	9990	9990	9990	0
303	20231006	133500	32439480	9990	9990	9990	9990	1
304	20231006	133400	32429490	9990	9990	9990	9990	0
305	20231006	133300	32429490	9990	9990	9990	9990	0
306	20231006	133200	32429490	9990	9990	9990	9990	0
307	20231006	133100	32429490	9990	9990	9990	9990	1
308	20231006	133000	32419500	9970	9970	9970	9970	0
309	20231006	132900	32419500	9970	9970	9970	9970	1
310	20231006	132800	32409530	9990	9990	9990	9990	0
311	20231006	132700	32409530	9990	9990	9990	9990	1
312	20231006	132600	32399540	9990	9990	9990	9990	0
313	20231006	132500	32399540	9990	9990	9990	9990	1
314	20231006	132400	32389550	9990	9990	9990	9990	0
315	20231006	132300	32389550	9990	9990	9990	9990	0
316	20231006	132200	32389550	9990	9990	9990	9990	0
317	20231006	132100	32389550	9990	9990	9990	9990	0
318	20231006	132000	32389550	9990	9990	9990	9990	1
319	20231006	131900	32379560	9990	9990	9990	9990	0
320	20231006	131800	32379560	9990	9990	9990	9990	0
321	20231006	131700	32379560	9990	9990	9990	9990	0
322	20231006	131600	32379560	9990	9990	9990	9990	0
323	20231006	131500	32379560	9990	9990	9990	9990	1
324	20231006	131400	32369570	9990	9990	9990	9990	0
325	20231006	131300	32369570	9990	9990	9990	9990	0
326	20231006	131200	32369570	9990	9990	9990	9990	0
327	20231006	131100	32369570	9990	9990	9990	9990	0
328	20231006	131000	32369570	9990	9990	9990	9990	0
329	20231006	130900	32369570	9990	9990	9990	9990	1
330	20231006	130800	32359580	9960	9960	9960	9960	0
331	20231006	130700	32359580	9960	9960	9960	9960	1
332	20231006	130600	32349620	9990	9990	9990	9990	0
333	20231006	130500	32349620	9990	9990	9990	9990	0
334	20231006	130400	32349620	9990	9990	9990	9990	6
335	20231006	130300	32289680	9990	9990	9990	9990	0
336	20231006	130200	32289680	9990	9990	9990	9990	0
337	20231006	130100	32289680	9990	9990	9990	9990	5
338	20231006	130000	32239730	9990	9990	9990	9990	0
339	20231006	125900	32239730	9990	9990	9990	9990	1
340	20231006	125800	32229740	9990	9990	9990	9990	0
341	20231006	125700	32229740	9990	9990	9990	9990	0
342	20231006	125600	32229740	9990	9990	9990	9990	0
343	20231006	125500	32229740	9990	9990	9990	9990	0
344	20231006	125400	32229740	9990	9990	9990	9990	1
345	20231006	125300	32219750	9990	9990	9990	9990	0
346	20231006	125200	32219750	9990	9990	9990	9990	0
347	20231006	125100	32219750	9990	9990	9990	9990	0
348	20231006	125000	32219750	9990	9990	9990	9990	0
349	20231006	124900	32219750	9990	9990	9990	9990	0
350	20231006	124800	32219750	9990	9990	9990	9990	1
351	20231006	124700	32209760	9990	9990	9990	9990	0
352	20231006	124600	32209760	9990	9990	9990	9990	0
353	20231006	124500	32209760	9990	9990	9990	9990	0
354	20231006	124400	32209760	9990	9990	9990	9990	0
355	20231006	124300	32209760	9990	9990	9990	9990	1
356	20231006	124200	32199770	9990	9990	9990	9990	0
357	20231006	124100	32199770	9990	9990	9990	9990	0
358	20231006	124000	32199770	9990	9990	9990	9990	0
359	20231006	123900	32199770	9990	9990	9990	9990	0
360	20231006	123800	32199770	9990	9990	9990	9990	1
361	20231006	123700	32189780	9990	9990	9990	9990	0
362	20231006	123600	32189780	9990	9990	9990	9990	0
363	20231006	123500	32189780	9990	9990	9990	9990	0
364	20231006	123400	32189780	9990	9990	9990	9990	0
365	20231006	123300	32189780	9990	9990	9990	9990	1
366	20231006	123200	32179790	9990	9990	9990	9990	0
367	20231006	123100	32179790	9990	9990	9990	9990	0
368	20231006	123000	32179790	9990	9990	9990	9990	0
369	20231006	122900	32179790	9990	9990	9990	9990	0
370	20231006	122800	32179790	9990	9990	9990	9990	0
371	20231006	122700	32179790	9990	9990	9990	9990	1
372	20231006	122600	32169800	9990	9990	9990	9990	0
373	20231006	122500	32169800	9990	9990	9990	9990	0
374	20231006	122400	32169800	9990	9990	9990	9990	0
375	20231006	122300	32169800	9990	9990	9990	9990	0
376	20231006	122200	32169800	9990	9990	9990	9990	1
377	20231006	122100	32159810	9990	9990	9990	9990	0
378	20231006	122000	32159810	9990	9990	9990	9990	0
379	20231006	121900	32159810	9990	9990	9990	9990	0
380	20231006	121800	32159810	9990	9990	9990	9990	0
381	20231006	121700	32159810	9990	9930	9990	9930	3
382	20231006	121600	32129960	9990	9990	9990	9990	0
383	20231006	121500	32129960	9990	9990	9990	9990	0
384	20231006	121400	32129960	9990	9990	9990	9990	0
385	20231006	121300	32129960	9990	9990	9990	9990	0
386	20231006	121200	32129960	9990	9990	9990	9990	0
387	20231006	121100	32129960	9990	9990	9990	9990	1
388	20231006	121000	32119970	9990	9990	9990	9990	0
389	20231006	120900	32119970	9990	9990	9990	9990	0
390	20231006	120800	32119970	9990	9990	9990	9990	0
391	20231006	120700	32119970	9990	9990	9990	9990	1
392	20231006	120600	32109980	9990	9990	9990	9990	0
393	20231006	120500	32109980	9990	9990	9990	9990	0
394	20231006	120400	32109980	9990	9990	9990	9990	0
395	20231006	120300	32109980	9990	9990	9990	9990	0
396	20231006	120200	32109980	9990	9990	9990	9990	0
397	20231006	120100	32109980	9990	9990	9990	9990	1
398	20231006	120000	32099990	9990	9990	9990	9990	0
399	20231006	115900	32099990	9990	9990	9990	9990	0
400	20231006	115800	32099990	9990	9990	9990	9990	0
401	20231006	115700	32099990	9990	9990	9990	9990	0
402	20231006	115600	32099990	9990	9990	9990	9990	1
403	20231006	115500	32090000	9980	9980	9980	9980	0
404	20231006	115400	32090000	9980	9980	9980	9980	0
405	20231006	115300	32090000	9980	9980	9980	9980	0
406	20231006	115200	32090000	9980	9980	9980	9980	0
407	20231006	115100	32090000	9980	9980	9980	9980	1
408	20231006	115000	32080020	9910	9910	9910	9910	0
409	20231006	114900	32080020	9910	9950	9950	9900	301
410	20231006	114800	29097250	9990	9990	9990	9990	0
411	20231006	114700	29097250	9990	9990	9990	9990	0
412	20231006	114600	29097250	9990	9990	9990	9990	0
413	20231006	114500	29097250	9990	9990	9990	9990	1
414	20231006	114400	29087260	9990	9990	9990	9990	3
415	20231006	114300	29057290	9950	9950	9950	9950	0
416	20231006	114200	29057290	9950	9950	9950	9950	3
417	20231006	114100	29027440	9990	9990	9990	9990	3
418	20231006	114000	28997470	9990	9990	9990	9990	1
419	20231006	113900	28987480	9980	9980	9980	9980	0
420	20231006	113800	28987480	9980	9980	9980	9980	0
421	20231006	113700	28987480	9980	9980	9980	9980	20
422	20231006	113600	28787880	9990	9990	9990	9990	0
423	20231006	113500	28787880	9990	9990	9990	9990	1
424	20231006	113400	28777890	9990	9990	9990	9990	0
425	20231006	113300	28777890	9990	9990	9990	9990	0
426	20231006	113200	28777890	9990	9990	9990	9990	0
427	20231006	113100	28777890	9990	9990	9990	9990	0
428	20231006	113000	28777890	9990	9990	9990	9990	1
429	20231006	112900	28767900	9990	9990	9990	9990	0
430	20231006	112800	28767900	9990	9990	9990	9990	0
431	20231006	112700	28767900	9990	9990	9990	9990	0
432	20231006	112600	28767900	9990	9990	9990	9990	0
433	20231006	112500	28767900	9990	9990	9990	9990	0
434	20231006	112400	28767900	9990	9990	9990	9990	1
435	20231006	112300	28757910	9990	9990	9990	9990	0
436	20231006	112200	28757910	9990	9990	9990	9990	0
437	20231006	112100	28757910	9990	9990	9990	9990	0
438	20231006	112000	28757910	9990	9990	9990	9990	0
439	20231006	111900	28757910	9990	9990	9990	9990	1
440	20231006	111800	28747920	9990	9990	9990	9990	0
441	20231006	111700	28747920	9990	9990	9990	9990	3
442	20231006	111600	28717950	9990	9990	9990	9990	0
443	20231006	111500	28717950	9990	9990	9990	9990	0
444	20231006	111400	28717950	9990	9990	9990	9990	1
445	20231006	111300	28707960	9990	9990	9990	9990	0
446	20231006	111200	28707960	9990	9990	9990	9990	0
447	20231006	111100	28707960	9990	9990	9990	9990	0
448	20231006	111000	28707960	9990	9990	9990	9990	0
449	20231006	110900	28707960	9990	9990	9990	9990	1
450	20231006	110800	28697970	9990	9990	9990	9990	0
451	20231006	110700	28697970	9990	9990	9990	9990	0
452	20231006	110600	28697970	9990	9990	9990	9990	0
453	20231006	110500	28697970	9990	9990	9990	9990	0
454	20231006	110400	28697970	9990	9990	9990	9990	0
455	20231006	110300	28697970	9990	9990	9990	9990	1
456	20231006	110200	28687980	9990	9990	9990	9990	0
457	20231006	110100	28687980	9990	9990	9990	9990	0
458	20231006	110000	28687980	9990	9990	9990	9990	0
459	20231006	105900	28687980	9990	9990	9990	9990	0
460	20231006	105800	28687980	9990	9990	9990	9990	1
461	20231006	105700	28677990	9980	9980	9980	9980	0
462	20231006	105600	28677990	9980	9980	9980	9980	0
463	20231006	105500	28677990	9980	9980	9980	9980	0
464	20231006	105400	28677990	9980	9980	9980	9980	0
465	20231006	105300	28677990	9980	9980	9980	9980	1
466	20231006	105200	28668010	9980	9980	9980	9980	0
467	20231006	105100	28668010	9980	9980	9980	9980	0
468	20231006	105000	28668010	9980	9980	9980	9980	0
469	20231006	104900	28668010	9980	9980	9980	9980	11
470	20231006	104800	28558230	9980	9980	9980	9980	0
471	20231006	104700	28558230	9980	9980	9980	9980	1
472	20231006	104600	28548250	9930	9930	9930	9930	0
473	20231006	104500	28548250	9930	9930	9930	9930	0
474	20231006	104400	28548250	9930	9930	9930	9930	1
475	20231006	104300	28538320	9980	9980	9980	9980	0
476	20231006	104200	28538320	9980	9980	9980	9980	1
477	20231006	104100	28528340	9980	9980	9980	9980	0
478	20231006	104000	28528340	9980	9980	9980	9980	0
479	20231006	103900	28528340	9980	9980	9980	9980	0
480	20231006	103800	28528340	9980	9980	9980	9980	0
481	20231006	103700	28528340	9980	9980	9980	9980	1
482	20231006	103600	28518360	9980	9980	9980	9980	0
483	20231006	103500	28518360	9980	9980	9980	9980	0
484	20231006	103400	28518360	9980	9980	9980	9980	0
485	20231006	103300	28518360	9980	9980	9980	9980	0
486	20231006	103200	28518360	9980	9980	9980	9980	1
487	20231006	103100	28508380	9990	9990	9990	9990	0
488	20231006	103000	28508380	9990	9990	9990	9990	0
489	20231006	102900	28508380	9990	9990	9990	9990	1
490	20231006	102800	28498390	9990	9990	9990	9990	0
491	20231006	102700	28498390	9990	9990	9990	9990	1
492	20231006	102600	28488400	9990	9990	9990	9990	0
493	20231006	102500	28488400	9990	9990	9990	9990	0
494	20231006	102400	28488400	9990	9990	9990	9990	0
495	20231006	102300	28488400	9990	9990	9990	9990	0
496	20231006	102200	28488400	9990	9990	9990	9990	0
497	20231006	102100	28488400	9990	9990	9990	9990	1
498	20231006	102000	28478410	9990	9990	9990	9990	0
499	20231006	101900	28478410	9990	9990	9990	9990	0
500	20231006	101800	28478410	9990	9990	9990	9990	0
501	20231006	101700	28478410	9990	9990	9990	9990	0
502	20231006	101600	28478410	9990	9990	9990	9990	1
503	20231006	101500	28468420	10000	10000	10000	10000	0
504	20231006	101400	28468420	10000	10000	10000	10000	0
505	20231006	101300	28468420	10000	10000	10000	10000	0
506	20231006	101200	28468420	10000	10000	10000	10000	0
507	20231006	101100	28468420	10000	10000	10000	10000	1
508	20231006	101000	28458420	9990	9990	9990	9990	0
509	20231006	100900	28458420	9990	9990	9990	9990	0
510	20231006	100800	28458420	9990	9990	9990	9990	0
511	20231006	100700	28458420	9990	9990	9990	9990	0
512	20231006	100600	28458420	9990	9990	9990	9990	38
513	20231006	100500	28078800	9930	9930	9930	9930	0
514	20231006	100400	28078800	9930	9930	9930	9930	0
515	20231006	100300	28078800	9930	9930	9930	9930	0
516	20231006	100200	28078800	9930	9930	9930	9930	0
517	20231006	100100	28078800	9930	9930	9930	9930	27
518	20231006	100000	27810690	9930	9940	9990	9930	11
519	20231006	095900	27701000	9920	9920	9920	9920	0
520	20231006	095800	27701000	9920	9920	9920	9920	0
521	20231006	095700	27701000	9920	9920	9920	9920	0
522	20231006	095600	27701000	9920	9920	9920	9920	0
523	20231006	095500	27701000	9920	9920	9920	9920	1
524	20231006	095400	27691080	9920	9920	9920	9920	0
525	20231006	095300	27691080	9920	9920	9920	9920	0
526	20231006	095200	27691080	9920	9920	9920	9920	0
527	20231006	095100	27691080	9920	9920	9920	9920	9
528	20231006	095000	27601800	9900	9900	9900	9900	90
529	20231006	094900	26710800	9890	9890	9890	9890	0
530	20231006	094800	26710800	9890	9890	9890	9890	0
531	20231006	094700	26710800	9890	9890	9890	9890	0
532	20231006	094600	26710800	9890	9890	9890	9890	5
533	20231006	094500	26661350	9890	9890	9890	9890	0
534	20231006	094400	26661350	9890	9890	9890	9890	1
535	20231006	094300	26651460	9920	9920	9920	9920	0
536	20231006	094200	26651460	9920	9920	9920	9920	0
537	20231006	094100	26651460	9920	9920	9920	9920	0
538	20231006	094000	26651460	9920	9920	9920	9920	0
539	20231006	093900	26651460	9920	9920	9920	9920	0
540	20231006	093800	26651460	9920	9920	9920	9920	0
541	20231006	093700	26651460	9920	9920	9920	9920	0
542	20231006	093600	26651460	9920	9920	9920	9920	0
543	20231006	093500	26651460	9920	9920	9920	9920	0
544	20231006	093400	26651460	9920	9920	9920	9920	0
545	20231006	093300	26651460	9920	9920	9920	9920	0
546	20231006	093200	26651460	9920	9920	9920	9920	0
547	20231006	093100	26651460	9920	9890	9920	9890	10
548	20231006	093000	26552500	9770	9830	9890	9770	21
549	20231006	092900	26345530	9830	9830	9830	9830	0
550	20231006	092800	26345530	9830	9830	9830	9830	1
551	20231006	092700	26335700	9770	9770	9770	9770	0
552	20231006	092600	26335700	9770	9770	9770	9770	0
553	20231006	092500	26335700	9770	9770	9770	9770	1
554	20231006	092400	26325930	9840	9800	9840	9800	3
555	20231006	092300	26296470	9710	9890	9890	9710	169
556	20231006	092200	24643310	9890	9890	9890	9890	0
557	20231006	092100	24643310	9890	9860	9890	9860	44
558	20231006	092000	24209410	9850	9850	9850	9850	40
559	20231006	091900	23815410	9840	9840	9840	9840	30
560	20231006	091800	23520210	9840	9840	9840	9840	0
561	20231006	091700	23520210	9840	9840	9840	9840	0
562	20231006	091600	23520210	9840	9820	9840	9820	92
563	20231006	091500	22616150	9810	9810	9810	9810	0
564	20231006	091400	22616150	9810	9810	9810	9810	0
565	20231006	091300	22616150	9810	9810	9810	9810	0
566	20231006	091200	22616150	9810	9810	9810	9810	0
567	20231006	091100	22616150	9810	9810	9810	9810	0
568	20231006	091000	22616150	9810	9810	9810	9810	5
569	20231006	090900	22567100	9800	9800	9800	9800	0
570	20231006	090800	22567100	9800	9790	9800	9790	3
571	20231006	090700	22537710	9690	9700	9710	9690	423
572	20231006	090600	18432390	9700	9780	9780	9700	317
573	20231006	090500	15349740	9870	9870	9870	9870	1
574	20231006	090400	15339870	9790	9810	9810	9790	2
575	20231006	090300	15320270	9900	9900	9900	9900	0
576	20231006	090200	15320270	9900	9900	9900	9900	0
577	20231006	090100	15320270	9900	9760	9900	9750	33
578	20231006	090000	14996100	9650	9650	9650	9650	1554