KissMeData/002460/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	183600	95532990	9860	9860	9860	9860	391
3	20231027	183500	95532990	9860	9860	9860	9860	0
4	20231027	183400	95532990	9860	9860	9860	9860	0
5	20231027	183300	95532990	9860	9860	9860	9860	0
6	20231027	183200	95532990	9860	9860	9860	9860	0
7	20231027	183100	95532990	9860	9860	9860	9860	0
8	20231027	183000	95532990	9860	9860	9860	9860	0
9	20231027	182900	95532990	9860	9860	9860	9860	0
10	20231027	182800	95532990	9860	9860	9860	9860	0
11	20231027	182700	95532990	9860	9860	9860	9860	0
12	20231027	182600	95532990	9860	9860	9860	9860	0
13	20231027	182500	95532990	9860	9860	9860	9860	0
14	20231027	182400	95532990	9860	9860	9860	9860	0
15	20231027	182300	95532990	9860	9860	9860	9860	0
16	20231027	182200	95532990	9860	9860	9860	9860	0
17	20231027	182100	95532990	9860	9860	9860	9860	0
18	20231027	182000	95532990	9860	9860	9860	9860	0
19	20231027	181900	95532990	9860	9860	9860	9860	0
20	20231027	181800	95532990	9860	9860	9860	9860	0
21	20231027	181700	95532990	9860	9860	9860	9860	0
22	20231027	181600	95532990	9860	9860	9860	9860	0
23	20231027	181500	95532990	9860	9860	9860	9860	0
24	20231027	181400	95532990	9860	9860	9860	9860	0
25	20231027	181300	95532990	9860	9860	9860	9860	0
26	20231027	181200	95532990	9860	9860	9860	9860	0
27	20231027	181100	95532990	9860	9860	9860	9860	0
28	20231027	181000	95532990	9860	9860	9860	9860	0
29	20231027	180900	95532990	9860	9860	9860	9860	0
30	20231027	180800	95532990	9860	9860	9860	9860	0
31	20231027	180700	95532990	9860	9860	9860	9860	0
32	20231027	180600	95532990	9860	9860	9860	9860	391
33	20231027	180500	95532990	9860	9860	9860	9860	0
34	20231027	180400	95532990	9860	9860	9860	9860	0
35	20231027	180300	95532990	9860	9860	9860	9860	0
36	20231027	180200	95532990	9860	9860	9860	9860	0
37	20231027	180100	95532990	9860	9860	9860	9860	0
38	20231027	180000	95532990	9860	9860	9860	9860	0
39	20231027	175900	95532990	9860	9860	9860	9860	0
40	20231027	175800	95532990	9860	9860	9860	9860	0
41	20231027	175700	95532990	9860	9860	9860	9860	0
42	20231027	175600	95532990	9860	9860	9860	9860	0
43	20231027	175500	95532990	9860	9860	9860	9860	0
44	20231027	175400	95532990	9860	9860	9860	9860	0
45	20231027	175300	95532990	9860	9860	9860	9860	0
46	20231027	175200	95532990	9860	9860	9860	9860	0
47	20231027	175100	95532990	9860	9860	9860	9860	0
48	20231027	175000	95532990	9860	9860	9860	9860	0
49	20231027	174900	95532990	9860	9860	9860	9860	0
50	20231027	174800	95532990	9860	9860	9860	9860	0
51	20231027	174700	95532990	9860	9860	9860	9860	0
52	20231027	174600	95532990	9860	9860	9860	9860	0
53	20231027	174500	95532990	9860	9860	9860	9860	0
54	20231027	174400	95532990	9860	9860	9860	9860	0
55	20231027	174300	95532990	9860	9860	9860	9860	0
56	20231027	174200	95532990	9860	9860	9860	9860	0
57	20231027	174100	95532990	9860	9860	9860	9860	0
58	20231027	174000	95532990	9860	9860	9860	9860	0
59	20231027	173900	95532990	9860	9860	9860	9860	0
60	20231027	173800	95532990	9860	9860	9860	9860	0
61	20231027	173700	95532990	9860	9860	9860	9860	0
62	20231027	173600	95532990	9860	9860	9860	9860	391
63	20231027	173500	95532990	9860	9860	9860	9860	0
64	20231027	173400	95532990	9860	9860	9860	9860	0
65	20231027	173300	95532990	9860	9860	9860	9860	0
66	20231027	173200	95532990	9860	9860	9860	9860	0
67	20231027	173100	95532990	9860	9860	9860	9860	0
68	20231027	173000	95532990	9860	9860	9860	9860	0
69	20231027	172900	95532990	9860	9860	9860	9860	0
70	20231027	172800	95532990	9860	9860	9860	9860	0
71	20231027	172700	95532990	9860	9860	9860	9860	0
72	20231027	172600	95532990	9860	9860	9860	9860	0
73	20231027	172500	95532990	9860	9860	9860	9860	0
74	20231027	172400	95532990	9860	9860	9860	9860	0
75	20231027	172300	95532990	9860	9860	9860	9860	0
76	20231027	172200	95532990	9860	9860	9860	9860	0
77	20231027	172100	95532990	9860	9860	9860	9860	0
78	20231027	172000	95532990	9860	9860	9860	9860	0
79	20231027	171900	95532990	9860	9860	9860	9860	0
80	20231027	171800	95532990	9860	9860	9860	9860	0
81	20231027	171700	95532990	9860	9860	9860	9860	0
82	20231027	171600	95532990	9860	9860	9860	9860	0
83	20231027	171500	95532990	9860	9860	9860	9860	0
84	20231027	171400	95532990	9860	9860	9860	9860	0
85	20231027	171300	95532990	9860	9860	9860	9860	0
86	20231027	171200	95532990	9860	9860	9860	9860	0
87	20231027	171100	95532990	9860	9860	9860	9860	0
88	20231027	171000	95532990	9860	9860	9860	9860	0
89	20231027	170900	95532990	9860	9860	9860	9860	0
90	20231027	170800	95532990	9860	9860	9860	9860	0
91	20231027	170700	95532990	9860	9860	9860	9860	0
92	20231027	170600	95532990	9860	9860	9860	9860	391
93	20231027	170500	95532990	9860	9860	9860	9860	0
94	20231027	170400	95532990	9860	9860	9860	9860	0
95	20231027	170300	95532990	9860	9860	9860	9860	0
96	20231027	170200	95532990	9860	9860	9860	9860	0
97	20231027	170100	95532990	9860	9860	9860	9860	0
98	20231027	170000	95532990	9860	9860	9860	9860	0
99	20231027	165900	95532990	9860	9860	9860	9860	0
100	20231027	165800	95532990	9860	9860	9860	9860	0
101	20231027	165700	95532990	9860	9860	9860	9860	0
102	20231027	165600	95532990	9860	9860	9860	9860	0
103	20231027	165500	95532990	9860	9860	9860	9860	0
104	20231027	165400	95532990	9860	9860	9860	9860	0
105	20231027	165300	95532990	9860	9860	9860	9860	0
106	20231027	165200	95532990	9860	9860	9860	9860	0
107	20231027	165100	95532990	9860	9860	9860	9860	0
108	20231027	165000	95532990	9860	9860	9860	9860	0
109	20231027	164900	95532990	9860	9860	9860	9860	0
110	20231027	164800	95532990	9860	9860	9860	9860	0
111	20231027	164700	95532990	9860	9860	9860	9860	0
112	20231027	164600	95532990	9860	9860	9860	9860	0
113	20231027	164500	95532990	9860	9860	9860	9860	0
114	20231027	164400	95532990	9860	9860	9860	9860	0
115	20231027	164300	95532990	9860	9860	9860	9860	0
116	20231027	164200	95532990	9860	9860	9860	9860	0
117	20231027	164100	95532990	9860	9860	9860	9860	0
118	20231027	164000	95532990	9860	9860	9860	9860	0
119	20231027	163900	95532990	9860	9860	9860	9860	0
120	20231027	163800	95532990	9860	9860	9860	9860	0
121	20231027	163700	95532990	9860	9860	9860	9860	0
122	20231027	163600	95532990	9860	9860	9860	9860	391
123	20231027	163500	95532990	9860	9860	9860	9860	0
124	20231027	163400	95532990	9860	9860	9860	9860	0
125	20231027	163300	95532990	9860	9860	9860	9860	0
126	20231027	163200	95532990	9860	9860	9860	9860	0
127	20231027	163100	95532990	9860	9860	9860	9860	0
128	20231027	163000	95532990	9860	9860	9860	9860	0
129	20231027	162900	95532990	9860	9860	9860	9860	0
130	20231027	162800	95532990	9860	9860	9860	9860	0
131	20231027	162700	95532990	9860	9860	9860	9860	0
132	20231027	162600	95532990	9860	9860	9860	9860	0
133	20231027	162500	95532990	9860	9860	9860	9860	0
134	20231027	162400	95532990	9860	9860	9860	9860	0
135	20231027	162300	95532990	9860	9860	9860	9860	0
136	20231027	162200	95532990	9860	9860	9860	9860	0
137	20231027	162100	95532990	9860	9860	9860	9860	0
138	20231027	162000	95532990	9860	9860	9860	9860	0
139	20231027	161900	95532990	9860	9860	9860	9860	0
140	20231027	161800	95532990	9860	9860	9860	9860	0
141	20231027	161700	95532990	9860	9860	9860	9860	0
142	20231027	161600	95532990	9860	9860	9860	9860	0
143	20231027	161500	95532990	9860	9860	9860	9860	0
144	20231027	161400	95532990	9860	9860	9860	9860	0
145	20231027	161300	95532990	9860	9860	9860	9860	0
146	20231027	161200	95532990	9860	9860	9860	9860	0
147	20231027	161100	95532990	9860	9860	9860	9860	0
148	20231027	161000	95532990	9860	9860	9860	9860	0
149	20231027	160900	95532990	9860	9860	9860	9860	0
150	20231027	160800	95532990	9860	9860	9860	9860	0
151	20231027	160700	95532990	9860	9860	9860	9860	0
152	20231027	160600	95532990	9860	9860	9860	9860	391
153	20231027	160500	95532990	9860	9860	9860	9860	0
154	20231027	160400	95532990	9860	9860	9860	9860	0
155	20231027	160300	95532990	9860	9860	9860	9860	0
156	20231027	160200	95532990	9860	9860	9860	9860	0
157	20231027	160100	95532990	9860	9860	9860	9860	0
158	20231027	160000	95532990	9860	9860	9860	9860	0
159	20231027	155900	95532990	9860	9860	9860	9860	0
160	20231027	155800	95532990	9860	9860	9860	9860	0
161	20231027	155700	95532990	9860	9860	9860	9860	0
162	20231027	155600	95532990	9860	9860	9860	9860	0
163	20231027	155500	95532990	9860	9860	9860	9860	0
164	20231027	155400	95532990	9860	9860	9860	9860	0
165	20231027	155300	95532990	9860	9860	9860	9860	0
166	20231027	155200	95532990	9860	9860	9860	9860	0
167	20231027	155100	95532990	9860	9860	9860	9860	0
168	20231027	155000	95532990	9860	9860	9860	9860	0
169	20231027	154900	95532990	9860	9860	9860	9860	0
170	20231027	154800	95532990	9860	9860	9860	9860	0
171	20231027	154700	95532990	9860	9860	9860	9860	0
172	20231027	154600	95532990	9860	9860	9860	9860	0
173	20231027	154500	95532990	9860	9860	9860	9860	0
174	20231027	154400	95532990	9860	9860	9860	9860	0
175	20231027	154300	95532990	9860	9860	9860	9860	0
176	20231027	154200	95532990	9860	9860	9860	9860	0
177	20231027	154100	95532990	9860	9860	9860	9860	0
178	20231027	154000	95532990	9860	9860	9860	9860	0
179	20231027	153900	95532990	9860	9860	9860	9860	0
180	20231027	153800	95532990	9860	9860	9860	9860	0
181	20231027	153700	95532990	9860	9860	9860	9860	0
182	20231027	153600	95532990	9860	9860	9860	9860	391
183	20231027	153500	95532990	9860	9860	9860	9860	0
184	20231027	153400	95532990	9860	9860	9860	9860	0
185	20231027	153300	95532990	9860	9860	9860	9860	0
186	20231027	153200	95532990	9860	9860	9860	9860	0
187	20231027	153100	95532990	9860	9860	9860	9860	0
188	20231027	153000	95532990	9860	9860	9860	9860	391
189	20231027	152900	91677730	9910	9910	9910	9910	0
190	20231027	152800	91677730	9910	9910	9910	9910	0
191	20231027	152700	91677730	9910	9910	9910	9910	0
192	20231027	152600	91677730	9910	9910	9910	9910	0
193	20231027	152500	91677730	9910	9910	9910	9910	0
194	20231027	152400	91677730	9910	9910	9910	9910	0
195	20231027	152300	91677730	9910	9910	9910	9910	0
196	20231027	152200	91677730	9910	9910	9910	9910	0
197	20231027	152100	91677730	9910	9910	9910	9910	0
198	20231027	152000	91677730	9910	9910	9910	9910	0
199	20231027	151900	91677730	9910	9910	9910	9910	1
200	20231027	151800	91667820	9910	9910	9910	9910	2
201	20231027	151700	91648000	9860	9860	9860	9860	0
202	20231027	151600	91648000	9860	9860	9860	9860	10
203	20231027	151500	91549400	9860	9860	9860	9860	0
204	20231027	151400	91549400	9860	9860	9860	9860	2
205	20231027	151300	91529680	9910	9910	9910	9910	16
206	20231027	151200	91371120	9870	9870	9870	9870	0
207	20231027	151100	91371120	9870	9870	9870	9870	0
208	20231027	151000	91371120	9870	9870	9870	9870	1
209	20231027	150900	91361250	9870	9870	9870	9870	1
210	20231027	150800	91351380	9910	9910	9910	9910	2
211	20231027	150700	91331560	9870	9870	9870	9870	0
212	20231027	150600	91331560	9870	9870	9870	9870	10
213	20231027	150500	91232860	9870	9870	9870	9870	1
214	20231027	150400	91222990	9870	9870	9870	9870	76
215	20231027	150300	90472870	9870	9870	9870	9870	0
216	20231027	150200	90472870	9870	9870	9870	9870	0
217	20231027	150100	90472870	9870	9870	9870	9870	0
218	20231027	150000	90472870	9870	9870	9870	9870	1
219	20231027	145900	90463000	9860	9860	9860	9860	1
220	20231027	145800	90453140	9860	9860	9860	9860	0
221	20231027	145700	90453140	9860	9860	9860	9860	0
222	20231027	145600	90453140	9860	9860	9860	9860	0
223	20231027	145500	90453140	9860	9860	9860	9860	0
224	20231027	145400	90453140	9860	9860	9860	9860	1
225	20231027	145300	90443280	9860	9870	9870	9860	6
226	20231027	145200	90384080	9900	9900	9900	9900	0
227	20231027	145100	90384080	9900	9900	9900	9900	100
228	20231027	145000	89394080	9870	9870	9870	9870	0
229	20231027	144900	89394080	9870	9870	9870	9870	0
230	20231027	144800	89394080	9870	9870	9870	9870	1
231	20231027	144700	89384210	9870	9870	9870	9870	2
232	20231027	144600	89364470	9860	9860	9860	9860	0
233	20231027	144500	89364470	9860	9860	9860	9860	0
234	20231027	144400	89364470	9860	9860	9860	9860	0
235	20231027	144300	89364470	9860	9860	9860	9860	1
236	20231027	144200	89354610	9850	9850	9850	9850	0
237	20231027	144100	89354610	9850	9850	9850	9850	0
238	20231027	144000	89354610	9850	9850	9850	9850	0
239	20231027	143900	89354610	9850	9850	9850	9850	1
240	20231027	143800	89344760	9850	9850	9850	9850	0
241	20231027	143700	89344760	9850	9850	9850	9850	0
242	20231027	143600	89344760	9850	9850	9850	9850	0
243	20231027	143500	89344760	9850	9860	9860	9850	764
244	20231027	143400	81813510	9860	9860	9860	9860	200
245	20231027	143300	79841510	9860	9870	9870	9860	139
246	20231027	143200	78470660	9870	9870	9870	9870	0
247	20231027	143100	78470660	9870	9870	9870	9870	0
248	20231027	143000	78470660	9870	9870	9870	9870	0
249	20231027	142900	78470660	9870	9870	9870	9870	0
250	20231027	142800	78470660	9870	9870	9870	9870	1
251	20231027	142700	78460790	9870	9870	9870	9870	0
252	20231027	142600	78460790	9870	9870	9870	9870	0
253	20231027	142500	78460790	9870	9870	9870	9870	0
254	20231027	142400	78460790	9870	9870	9870	9870	0
255	20231027	142300	78460790	9870	9870	9870	9870	0
256	20231027	142200	78460790	9870	9870	9870	9870	2
257	20231027	142100	78441050	9870	9870	9870	9870	0
258	20231027	142000	78441050	9870	9880	9880	9870	10
259	20231027	141900	78342320	9920	9920	9920	9920	0
260	20231027	141800	78342320	9920	9920	9920	9920	0
261	20231027	141700	78342320	9920	9920	9920	9920	0
262	20231027	141600	78342320	9920	9920	9920	9920	0
263	20231027	141500	78342320	9920	9920	9920	9920	0
264	20231027	141400	78342320	9920	9920	9920	9920	0
265	20231027	141300	78342320	9920	9920	9920	9920	0
266	20231027	141200	78342320	9920	9920	9920	9920	0
267	20231027	141100	78342320	9920	9920	9920	9920	0
268	20231027	141000	78342320	9920	9920	9920	9920	0
269	20231027	140900	78342320	9920	9920	9920	9920	0
270	20231027	140800	78342320	9920	9920	9920	9920	0
271	20231027	140700	78342320	9920	9920	9920	9920	0
272	20231027	140600	78342320	9920	9920	9920	9920	0
273	20231027	140500	78342320	9920	9920	9920	9920	0
274	20231027	140400	78342320	9920	9920	9920	9920	0
275	20231027	140300	78342320	9920	9920	9920	9920	0
276	20231027	140200	78342320	9920	9920	9920	9920	0
277	20231027	140100	78342320	9920	9920	9920	9920	300
278	20231027	140000	75366320	9920	9920	9920	9920	10
279	20231027	135900	75267120	9880	9880	9880	9880	0
280	20231027	135800	75267120	9880	9920	9920	9880	28
281	20231027	135700	74989680	9920	9920	9920	9920	0
282	20231027	135600	74989680	9920	9920	9920	9920	0
283	20231027	135500	74989680	9920	9920	9920	9920	0
284	20231027	135400	74989680	9920	9920	9920	9920	0
285	20231027	135300	74989680	9920	9920	9920	9920	0
286	20231027	135200	74989680	9920	9920	9920	9920	0
287	20231027	135100	74989680	9920	9920	9920	9920	0
288	20231027	135000	74989680	9920	9920	9920	9920	6
289	20231027	134900	74930160	9920	9920	9920	9920	0
290	20231027	134800	74930160	9920	9920	9920	9920	0
291	20231027	134700	74930160	9920	9920	9920	9920	0
292	20231027	134600	74930160	9920	9920	9920	9920	0
293	20231027	134500	74930160	9920	9920	9920	9920	1
294	20231027	134400	74920240	9870	9870	9870	9870	0
295	20231027	134300	74920240	9870	9870	9870	9870	0
296	20231027	134200	74920240	9870	9870	9870	9870	0
297	20231027	134100	74920240	9870	9870	9870	9870	0
298	20231027	134000	74920240	9870	9870	9870	9870	0
299	20231027	133900	74920240	9870	9870	9870	9870	0
300	20231027	133800	74920240	9870	9870	9870	9870	0
301	20231027	133700	74920240	9870	9870	9870	9870	0
302	20231027	133600	74920240	9870	9870	9870	9870	0
303	20231027	133500	74920240	9870	9870	9870	9870	0
304	20231027	133400	74920240	9870	9870	9870	9870	0
305	20231027	133300	74920240	9870	9870	9870	9870	0
306	20231027	133200	74920240	9870	9870	9870	9870	0
307	20231027	133100	74920240	9870	9870	9870	9870	0
308	20231027	133000	74920240	9870	9870	9870	9870	1
309	20231027	132900	74910370	9920	9920	9920	9920	0
310	20231027	132800	74910370	9920	9920	9920	9920	0
311	20231027	132700	74910370	9920	9920	9920	9920	0
312	20231027	132600	74910370	9920	9920	9920	9920	0
313	20231027	132500	74910370	9920	9920	9920	9920	0
314	20231027	132400	74910370	9920	9870	9920	9860	110
315	20231027	132300	73825490	9870	9870	9870	9870	0
316	20231027	132200	73825490	9870	9870	9870	9870	0
317	20231027	132100	73825490	9870	9870	9870	9870	0
318	20231027	132000	73825490	9870	9870	9870	9870	0
319	20231027	131900	73825490	9870	9870	9870	9870	0
320	20231027	131800	73825490	9870	9870	9870	9870	0
321	20231027	131700	73825490	9870	9870	9870	9870	0
322	20231027	131600	73825490	9870	9870	9870	9870	0
323	20231027	131500	73825490	9870	9880	9880	9870	92
324	20231027	131400	72917340	9880	9880	9880	9880	0
325	20231027	131300	72917340	9880	9880	9880	9880	0
326	20231027	131200	72917340	9880	9880	9880	9880	0
327	20231027	131100	72917340	9880	9880	9880	9880	11
328	20231027	131000	72808660	9880	9880	9880	9880	0
329	20231027	130900	72808660	9880	9880	9880	9880	0
330	20231027	130800	72808660	9880	9880	9880	9880	0
331	20231027	130700	72808660	9880	9880	9880	9880	0
332	20231027	130600	72808660	9880	9880	9880	9880	0
333	20231027	130500	72808660	9880	9880	9880	9880	0
334	20231027	130400	72808660	9880	9880	9880	9880	1
335	20231027	130300	72798780	9930	9930	9930	9930	0
336	20231027	130200	72798780	9930	9930	9930	9930	0
337	20231027	130100	72798780	9930	9930	9930	9930	0
338	20231027	130000	72798780	9930	9930	9930	9930	10
339	20231027	125900	72699480	9880	9880	9880	9880	0
340	20231027	125800	72699480	9880	9880	9880	9880	105
341	20231027	125700	71662080	9880	9880	9880	9880	0
342	20231027	125600	71662080	9880	9880	9880	9880	0
343	20231027	125500	71662080	9880	9880	9880	9880	0
344	20231027	125400	71662080	9880	9880	9880	9880	0
345	20231027	125300	71662080	9880	9880	9880	9880	17
346	20231027	125200	71494120	9880	9880	9880	9880	0
347	20231027	125100	71494120	9880	9880	9880	9880	0
348	20231027	125000	71494120	9880	9880	9880	9880	0
349	20231027	124900	71494120	9880	9880	9880	9880	0
350	20231027	124800	71494120	9880	9880	9880	9880	0
351	20231027	124700	71494120	9880	9880	9880	9880	0
352	20231027	124600	71494120	9880	9880	9880	9880	635
353	20231027	124500	65220320	9870	9870	9870	9870	0
354	20231027	124400	65220320	9870	9870	9870	9870	0
355	20231027	124300	65220320	9870	9870	9870	9870	0
356	20231027	124200	65220320	9870	9870	9870	9870	0
357	20231027	124100	65220320	9870	9870	9870	9870	80
358	20231027	124000	64430720	9880	9880	9880	9880	12
359	20231027	123900	64312160	9880	9880	9880	9880	0
360	20231027	123800	64312160	9880	9880	9880	9880	0
361	20231027	123700	64312160	9880	9880	9880	9880	0
362	20231027	123600	64312160	9880	9880	9880	9880	0
363	20231027	123500	64312160	9880	9880	9880	9880	0
364	20231027	123400	64312160	9880	9880	9880	9880	0
365	20231027	123300	64312160	9880	9880	9880	9880	0
366	20231027	123200	64312160	9880	9880	9880	9880	0
367	20231027	123100	64312160	9880	9880	9880	9880	0
368	20231027	123000	64312160	9880	9880	9880	9880	0
369	20231027	122900	64312160	9880	9880	9880	9880	1
370	20231027	122800	64302280	9870	9870	9870	9870	0
371	20231027	122700	64302280	9870	9870	9870	9870	0
372	20231027	122600	64302280	9870	9870	9870	9870	0
373	20231027	122500	64302280	9870	9870	9870	9870	231
374	20231027	122400	62022310	9870	9870	9870	9870	380
375	20231027	122300	58271710	9870	9870	9870	9870	37
376	20231027	122200	57906520	9880	9880	9880	9880	123
377	20231027	122100	56691280	9880	9880	9880	9880	0
378	20231027	122000	56691280	9880	9880	9880	9880	0
379	20231027	121900	56691280	9880	9880	9880	9880	0
380	20231027	121800	56691280	9880	9880	9880	9880	0
381	20231027	121700	56691280	9880	9890	9890	9880	200
382	20231027	121600	54714650	9890	9910	9910	9890	300
383	20231027	121500	51745220	9940	9940	9940	9940	0
384	20231027	121400	51745220	9940	9940	9940	9940	0
385	20231027	121300	51745220	9940	9940	9940	9940	0
386	20231027	121200	51745220	9940	9940	9940	9940	0
387	20231027	121100	51745220	9940	9940	9940	9940	0
388	20231027	121000	51745220	9940	9940	9940	9940	0
389	20231027	120900	51745220	9940	9940	9940	9940	0
390	20231027	120800	51745220	9940	9940	9940	9940	0
391	20231027	120700	51745220	9940	9940	9940	9940	0
392	20231027	120600	51745220	9940	9940	9940	9940	0
393	20231027	120500	51745220	9940	9940	9940	9940	0
394	20231027	120400	51745220	9940	9940	9940	9940	0
395	20231027	120300	51745220	9940	9940	9940	9940	0
396	20231027	120200	51745220	9940	9940	9940	9940	0
397	20231027	120100	51745220	9940	9940	9940	9940	0
398	20231027	120000	51745220	9940	9940	9940	9940	11
399	20231027	115900	51635880	9900	9900	9900	9900	0
400	20231027	115800	51635880	9900	9900	9900	9900	0
401	20231027	115700	51635880	9900	9900	9900	9900	0
402	20231027	115600	51635880	9900	9900	9900	9900	0
403	20231027	115500	51635880	9900	9900	9900	9900	1
404	20231027	115400	51625980	9910	9910	9910	9910	0
405	20231027	115300	51625980	9910	9910	9910	9910	0
406	20231027	115200	51625980	9910	9910	9910	9910	0
407	20231027	115100	51625980	9910	9910	9910	9910	0
408	20231027	115000	51625980	9910	9910	9910	9910	1
409	20231027	114900	51616070	9890	9900	9900	9890	275
410	20231027	114800	48894810	9910	9910	9910	9910	0
411	20231027	114700	48894810	9910	9910	9910	9910	0
412	20231027	114600	48894810	9910	9910	9910	9910	0
413	20231027	114500	48894810	9910	9910	9910	9910	0
414	20231027	114400	48894810	9910	9910	9910	9910	0
415	20231027	114300	48894810	9910	9910	9910	9910	0
416	20231027	114200	48894810	9910	9910	9910	9910	0
417	20231027	114100	48894810	9910	9910	9910	9910	0
418	20231027	114000	48894810	9910	9910	9910	9910	2
419	20231027	113900	48874990	9910	9910	9910	9910	0
420	20231027	113800	48874990	9910	9910	9910	9910	0
421	20231027	113700	48874990	9910	9910	9910	9910	0
422	20231027	113600	48874990	9910	9910	9910	9910	0
423	20231027	113500	48874990	9910	9910	9910	9910	0
424	20231027	113400	48874990	9910	9910	9910	9910	0
425	20231027	113300	48874990	9910	9910	9910	9910	0
426	20231027	113200	48874990	9910	9910	9910	9910	0
427	20231027	113100	48874990	9910	9910	9910	9910	0
428	20231027	113000	48874990	9910	9910	9910	9910	0
429	20231027	112900	48874990	9910	9910	9910	9910	0
430	20231027	112800	48874990	9910	9910	9910	9910	0
431	20231027	112700	48874990	9910	9910	9910	9910	0
432	20231027	112600	48874990	9910	9910	9910	9910	0
433	20231027	112500	48874990	9910	9910	9910	9910	0
434	20231027	112400	48874990	9910	9910	9910	9910	92
435	20231027	112300	47963270	9920	9920	9920	9920	256
436	20231027	112200	45423750	9930	9930	9930	9930	0
437	20231027	112100	45423750	9930	9930	9930	9930	0
438	20231027	112000	45423750	9930	9930	9930	9930	0
439	20231027	111900	45423750	9930	9930	9930	9930	0
440	20231027	111800	45423750	9930	9930	9930	9930	0
441	20231027	111700	45423750	9930	9930	9930	9930	0
442	20231027	111600	45423750	9930	9930	9930	9930	0
443	20231027	111500	45423750	9930	9930	9930	9930	0
444	20231027	111400	45423750	9930	9930	9930	9930	0
445	20231027	111300	45423750	9930	9930	9930	9930	180
446	20231027	111200	43636350	9930	9930	9930	9930	0
447	20231027	111100	43636350	9930	9930	9930	9930	0
448	20231027	111000	43636350	9930	9930	9930	9930	0
449	20231027	110900	43636350	9930	9930	9930	9930	0
450	20231027	110800	43636350	9930	9930	9930	9930	0
451	20231027	110700	43636350	9930	9930	9930	9930	0
452	20231027	110600	43636350	9930	9930	9930	9930	20
453	20231027	110500	43437750	9920	9920	9920	9920	0
454	20231027	110400	43437750	9920	9920	9920	9920	45
455	20231027	110300	42991350	9920	9920	9920	9920	94
456	20231027	110200	42058870	9920	9920	9920	9920	0
457	20231027	110100	42058870	9920	9920	9920	9920	0
458	20231027	110000	42058870	9920	9920	9920	9920	0
459	20231027	105900	42058870	9920	9920	9920	9920	2
460	20231027	105800	42039030	9920	9920	9920	9920	0
461	20231027	105700	42039030	9920	9920	9920	9920	0
462	20231027	105600	42039030	9920	9920	9920	9920	0
463	20231027	105500	42039030	9920	9910	9920	9910	136
464	20231027	105400	40691170	9900	9900	9900	9900	0
465	20231027	105300	40691170	9900	9900	9900	9900	0
466	20231027	105200	40691170	9900	9900	9900	9900	0
467	20231027	105100	40691170	9900	9900	9900	9900	10
468	20231027	105000	40592170	9900	9900	9900	9900	136
469	20231027	104900	39245770	9900	9900	9900	9900	0
470	20231027	104800	39245770	9900	9900	9900	9900	10
471	20231027	104700	39146770	9900	9900	9900	9900	0
472	20231027	104600	39146770	9900	9900	9900	9900	0
473	20231027	104500	39146770	9900	9900	9900	9900	29
474	20231027	104400	38859670	9900	9900	9900	9900	540
475	20231027	104300	33513670	9890	9890	9890	9890	0
476	20231027	104200	33513670	9890	9890	9890	9890	0
477	20231027	104100	33513670	9890	9890	9890	9890	1
478	20231027	104000	33503780	9880	9880	9880	9880	0
479	20231027	103900	33503780	9880	9880	9880	9880	0
480	20231027	103800	33503780	9880	9880	9880	9880	0
481	20231027	103700	33503780	9880	9880	9880	9880	0
482	20231027	103600	33503780	9880	9880	9880	9880	0
483	20231027	103500	33503780	9880	9880	9880	9880	0
484	20231027	103400	33503780	9880	9880	9880	9880	0
485	20231027	103300	33503780	9880	9880	9880	9880	0
486	20231027	103200	33503780	9880	9880	9880	9880	0
487	20231027	103100	33503780	9880	9880	9880	9880	0
488	20231027	103000	33503780	9880	9880	9880	9880	0
489	20231027	102900	33503780	9880	9880	9880	9880	621
490	20231027	102800	27368300	9880	9880	9880	9880	115
491	20231027	102700	26232100	9870	9870	9870	9870	0
492	20231027	102600	26232100	9870	9880	9880	9870	329
493	20231027	102500	22981870	9880	9880	9880	9880	10
494	20231027	102400	22883070	9870	9870	9870	9870	0
495	20231027	102300	22883070	9870	9870	9870	9870	0
496	20231027	102200	22883070	9870	9870	9870	9870	0
497	20231027	102100	22883070	9870	9870	9870	9870	0
498	20231027	102000	22883070	9870	9870	9870	9870	0
499	20231027	101900	22883070	9870	9870	9870	9870	0
500	20231027	101800	22883070	9870	9880	9880	9870	209
501	20231027	101700	20819560	9870	9870	9870	9870	0
502	20231027	101600	20819560	9870	9870	9870	9870	0
503	20231027	101500	20819560	9870	9870	9870	9870	0
504	20231027	101400	20819560	9870	9870	9870	9870	0
505	20231027	101300	20819560	9870	9870	9870	9870	0
506	20231027	101200	20819560	9870	9870	9870	9870	0
507	20231027	101100	20819560	9870	9870	9870	9870	0
508	20231027	101000	20819560	9870	9870	9870	9870	0
509	20231027	100900	20819560	9870	9870	9870	9870	0
510	20231027	100800	20819560	9870	9870	9870	9870	1
511	20231027	100700	20809690	9910	9910	9910	9910	0
512	20231027	100600	20809690	9910	9910	9910	9910	0
513	20231027	100500	20809690	9910	9910	9910	9910	23
514	20231027	100400	20581760	9870	9870	9870	9870	0
515	20231027	100300	20581760	9870	9870	9870	9870	0
516	20231027	100200	20581760	9870	9870	9870	9870	0
517	20231027	100100	20581760	9870	9870	9870	9870	0
518	20231027	100000	20581760	9870	9910	9910	9870	207
519	20231027	095900	18538630	9870	9870	9870	9870	0
520	20231027	095800	18538630	9870	9870	9870	9870	0
521	20231027	095700	18538630	9870	9870	9870	9870	0
522	20231027	095600	18538630	9870	9870	9870	9870	0
523	20231027	095500	18538630	9870	9870	9870	9870	0
524	20231027	095400	18538630	9870	9870	9870	9870	0
525	20231027	095300	18538630	9870	9870	9870	9870	113
526	20231027	095200	17423320	9870	9880	9880	9870	489
527	20231027	095100	12596380	9900	9900	9900	9900	11
528	20231027	095000	12487480	9900	9900	9900	9900	0
529	20231027	094900	12487480	9900	9900	9900	9900	0
530	20231027	094800	12487480	9900	9900	9900	9900	40
531	20231027	094700	12091480	9930	9930	9930	9930	0
532	20231027	094600	12091480	9930	9930	9930	9930	0
533	20231027	094500	12091480	9930	9930	9930	9930	1
534	20231027	094400	12081550	9930	9930	9930	9930	0
535	20231027	094300	12081550	9930	9930	9930	9930	25
536	20231027	094200	11833300	9920	9920	9920	9920	0
537	20231027	094100	11833300	9920	9920	9920	9920	0
538	20231027	094000	11833300	9920	9920	9920	9920	0
539	20231027	093900	11833300	9920	9920	9920	9920	2
540	20231027	093800	11813460	9940	9940	9940	9940	0
541	20231027	093700	11813460	9940	9940	9940	9940	0
542	20231027	093600	11813460	9940	9940	9940	9940	0
543	20231027	093500	11813460	9940	9940	9940	9940	0
544	20231027	093400	11813460	9940	9940	9940	9940	0
545	20231027	093300	11813460	9940	9940	9940	9940	0
546	20231027	093200	11813460	9940	9940	9940	9940	30
547	20231027	093100	11515260	9940	9940	9940	9940	0
548	20231027	093000	11515260	9940	9940	9940	9940	1
549	20231027	092900	11505320	9940	9940	9940	9940	0
550	20231027	092800	11505320	9940	9940	9940	9940	0
551	20231027	092700	11505320	9940	9940	9940	9940	0
552	20231027	092600	11505320	9940	9930	9940	9930	50
553	20231027	092500	11008810	9930	9930	9930	9930	0
554	20231027	092400	11008810	9930	9930	9930	9930	3
555	20231027	092300	10979020	9920	9930	9930	9920	26
556	20231027	092200	10721080	9920	9920	9920	9920	161
557	20231027	092100	9123960	9910	9910	9910	9910	0
558	20231027	092000	9123960	9910	9910	9910	9910	0
559	20231027	091900	9123960	9910	9910	9910	9910	14
560	20231027	091800	8985220	9920	9920	9920	9920	0
561	20231027	091700	8985220	9920	9920	9920	9920	0
562	20231027	091600	8985220	9920	9920	9920	9920	0
563	20231027	091500	8985220	9920	9920	9920	9920	1
564	20231027	091400	8975300	9930	9910	9930	9860	430
565	20231027	091300	4733130	9910	9910	9910	9910	0
566	20231027	091200	4733130	9910	9910	9910	9910	0
567	20231027	091100	4733130	9910	9910	9910	9910	0
568	20231027	091000	4733130	9910	9940	9940	9910	216
569	20231027	090900	2592090	9940	9950	9950	9940	73
570	20231027	090800	1866240	9950	9950	9950	9950	28
571	20231027	090700	1587640	9940	9940	9940	9940	0
572	20231027	090600	1587640	9940	9940	9940	9940	90
573	20231027	090500	693040	9940	9940	9940	9940	0
574	20231027	090400	693040	9940	9940	9940	9940	0
575	20231027	090300	693040	9940	9900	9940	9900	11
576	20231027	090200	584100	9900	9900	9900	9900	0
577	20231027	090100	584100	9900	9900	9900	9900	0
578	20231027	090000	584100	9900	9900	9900	9900	5