KissMeData/000390/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	183100	91920470	5830	5830	5830	5830	105
3	20231011	183000	91920470	5830	5830	5830	5830	0
4	20231011	182900	91920470	5830	5830	5830	5830	0
5	20231011	182800	91920470	5830	5830	5830	5830	0
6	20231011	182700	91920470	5830	5830	5830	5830	0
7	20231011	182600	91920470	5830	5830	5830	5830	0
8	20231011	182500	91920470	5830	5830	5830	5830	0
9	20231011	182400	91920470	5830	5830	5830	5830	0
10	20231011	182300	91920470	5830	5830	5830	5830	0
11	20231011	182200	91920470	5830	5830	5830	5830	0
12	20231011	182100	91920470	5830	5830	5830	5830	0
13	20231011	182000	91920470	5830	5830	5830	5830	0
14	20231011	181900	91920470	5830	5830	5830	5830	0
15	20231011	181800	91920470	5830	5830	5830	5830	0
16	20231011	181700	91920470	5830	5830	5830	5830	0
17	20231011	181600	91920470	5830	5830	5830	5830	0
18	20231011	181500	91920470	5830	5830	5830	5830	0
19	20231011	181400	91920470	5830	5830	5830	5830	0
20	20231011	181300	91920470	5830	5830	5830	5830	0
21	20231011	181200	91920470	5830	5830	5830	5830	0
22	20231011	181100	91920470	5830	5830	5830	5830	0
23	20231011	181000	91920470	5830	5830	5830	5830	0
24	20231011	180900	91920470	5830	5830	5830	5830	0
25	20231011	180800	91920470	5830	5830	5830	5830	0
26	20231011	180700	91920470	5830	5830	5830	5830	0
27	20231011	180600	91920470	5830	5830	5830	5830	0
28	20231011	180500	91920470	5830	5830	5830	5830	0
29	20231011	180400	91920470	5830	5830	5830	5830	0
30	20231011	180300	91920470	5830	5830	5830	5830	0
31	20231011	180200	91920470	5830	5830	5830	5830	0
32	20231011	180100	91920470	5830	5830	5830	5830	105
33	20231011	180000	91920470	5830	5830	5830	5830	0
34	20231011	175900	91920470	5830	5830	5830	5830	0
35	20231011	175800	91920470	5830	5830	5830	5830	0
36	20231011	175700	91920470	5830	5830	5830	5830	0
37	20231011	175600	91920470	5830	5830	5830	5830	0
38	20231011	175500	91920470	5830	5830	5830	5830	0
39	20231011	175400	91920470	5830	5830	5830	5830	0
40	20231011	175300	91920470	5830	5830	5830	5830	0
41	20231011	175200	91920470	5830	5830	5830	5830	0
42	20231011	175100	91920470	5830	5830	5830	5830	0
43	20231011	175000	91920470	5830	5830	5830	5830	0
44	20231011	174900	91920470	5830	5830	5830	5830	0
45	20231011	174800	91920470	5830	5830	5830	5830	0
46	20231011	174700	91920470	5830	5830	5830	5830	0
47	20231011	174600	91920470	5830	5830	5830	5830	0
48	20231011	174500	91920470	5830	5830	5830	5830	0
49	20231011	174400	91920470	5830	5830	5830	5830	0
50	20231011	174300	91920470	5830	5830	5830	5830	0
51	20231011	174200	91920470	5830	5830	5830	5830	0
52	20231011	174100	91920470	5830	5830	5830	5830	0
53	20231011	174000	91920470	5830	5830	5830	5830	0
54	20231011	173900	91920470	5830	5830	5830	5830	0
55	20231011	173800	91920470	5830	5830	5830	5830	0
56	20231011	173700	91920470	5830	5830	5830	5830	0
57	20231011	173600	91920470	5830	5830	5830	5830	0
58	20231011	173500	91920470	5830	5830	5830	5830	0
59	20231011	173400	91920470	5830	5830	5830	5830	0
60	20231011	173300	91920470	5830	5830	5830	5830	0
61	20231011	173200	91920470	5830	5830	5830	5830	0
62	20231011	173100	91920470	5830	5830	5830	5830	105
63	20231011	173000	91920470	5830	5830	5830	5830	0
64	20231011	172900	91920470	5830	5830	5830	5830	0
65	20231011	172800	91920470	5830	5830	5830	5830	0
66	20231011	172700	91920470	5830	5830	5830	5830	0
67	20231011	172600	91920470	5830	5830	5830	5830	0
68	20231011	172500	91920470	5830	5830	5830	5830	0
69	20231011	172400	91920470	5830	5830	5830	5830	0
70	20231011	172300	91920470	5830	5830	5830	5830	0
71	20231011	172200	91920470	5830	5830	5830	5830	0
72	20231011	172100	91920470	5830	5830	5830	5830	0
73	20231011	172000	91920470	5830	5830	5830	5830	0
74	20231011	171900	91920470	5830	5830	5830	5830	0
75	20231011	171800	91920470	5830	5830	5830	5830	0
76	20231011	171700	91920470	5830	5830	5830	5830	0
77	20231011	171600	91920470	5830	5830	5830	5830	0
78	20231011	171500	91920470	5830	5830	5830	5830	0
79	20231011	171400	91920470	5830	5830	5830	5830	0
80	20231011	171300	91920470	5830	5830	5830	5830	0
81	20231011	171200	91920470	5830	5830	5830	5830	0
82	20231011	171100	91920470	5830	5830	5830	5830	0
83	20231011	171000	91920470	5830	5830	5830	5830	0
84	20231011	170900	91920470	5830	5830	5830	5830	0
85	20231011	170800	91920470	5830	5830	5830	5830	0
86	20231011	170700	91920470	5830	5830	5830	5830	0
87	20231011	170600	91920470	5830	5830	5830	5830	0
88	20231011	170500	91920470	5830	5830	5830	5830	0
89	20231011	170400	91920470	5830	5830	5830	5830	0
90	20231011	170300	91920470	5830	5830	5830	5830	0
91	20231011	170200	91920470	5830	5830	5830	5830	0
92	20231011	170100	91920470	5830	5830	5830	5830	105
93	20231011	170000	91920470	5830	5830	5830	5830	0
94	20231011	165900	91920470	5830	5830	5830	5830	0
95	20231011	165800	91920470	5830	5830	5830	5830	0
96	20231011	165700	91920470	5830	5830	5830	5830	0
97	20231011	165600	91920470	5830	5830	5830	5830	0
98	20231011	165500	91920470	5830	5830	5830	5830	0
99	20231011	165400	91920470	5830	5830	5830	5830	0
100	20231011	165300	91920470	5830	5830	5830	5830	0
101	20231011	165200	91920470	5830	5830	5830	5830	0
102	20231011	165100	91920470	5830	5830	5830	5830	0
103	20231011	165000	91920470	5830	5830	5830	5830	0
104	20231011	164900	91920470	5830	5830	5830	5830	0
105	20231011	164800	91920470	5830	5830	5830	5830	0
106	20231011	164700	91920470	5830	5830	5830	5830	0
107	20231011	164600	91920470	5830	5830	5830	5830	0
108	20231011	164500	91920470	5830	5830	5830	5830	0
109	20231011	164400	91920470	5830	5830	5830	5830	0
110	20231011	164300	91920470	5830	5830	5830	5830	0
111	20231011	164200	91920470	5830	5830	5830	5830	0
112	20231011	164100	91920470	5830	5830	5830	5830	0
113	20231011	164000	91920470	5830	5830	5830	5830	0
114	20231011	163900	91920470	5830	5830	5830	5830	0
115	20231011	163800	91920470	5830	5830	5830	5830	0
116	20231011	163700	91920470	5830	5830	5830	5830	0
117	20231011	163600	91920470	5830	5830	5830	5830	0
118	20231011	163500	91920470	5830	5830	5830	5830	0
119	20231011	163400	91920470	5830	5830	5830	5830	0
120	20231011	163300	91920470	5830	5830	5830	5830	0
121	20231011	163200	91920470	5830	5830	5830	5830	0
122	20231011	163100	91920470	5830	5830	5830	5830	105
123	20231011	163000	91920470	5830	5830	5830	5830	0
124	20231011	162900	91920470	5830	5830	5830	5830	0
125	20231011	162800	91920470	5830	5830	5830	5830	0
126	20231011	162700	91920470	5830	5830	5830	5830	0
127	20231011	162600	91920470	5830	5830	5830	5830	0
128	20231011	162500	91920470	5830	5830	5830	5830	0
129	20231011	162400	91920470	5830	5830	5830	5830	0
130	20231011	162300	91920470	5830	5830	5830	5830	0
131	20231011	162200	91920470	5830	5830	5830	5830	0
132	20231011	162100	91920470	5830	5830	5830	5830	0
133	20231011	162000	91920470	5830	5830	5830	5830	0
134	20231011	161900	91920470	5830	5830	5830	5830	0
135	20231011	161800	91920470	5830	5830	5830	5830	0
136	20231011	161700	91920470	5830	5830	5830	5830	0
137	20231011	161600	91920470	5830	5830	5830	5830	0
138	20231011	161500	91920470	5830	5830	5830	5830	0
139	20231011	161400	91920470	5830	5830	5830	5830	0
140	20231011	161300	91920470	5830	5830	5830	5830	0
141	20231011	161200	91920470	5830	5830	5830	5830	0
142	20231011	161100	91920470	5830	5830	5830	5830	0
143	20231011	161000	91920470	5830	5830	5830	5830	0
144	20231011	160900	91920470	5830	5830	5830	5830	0
145	20231011	160800	91920470	5830	5830	5830	5830	0
146	20231011	160700	91920470	5830	5830	5830	5830	0
147	20231011	160600	91920470	5830	5830	5830	5830	0
148	20231011	160500	91920470	5830	5830	5830	5830	0
149	20231011	160400	91920470	5830	5830	5830	5830	0
150	20231011	160300	91920470	5830	5830	5830	5830	0
151	20231011	160200	91920470	5830	5830	5830	5830	0
152	20231011	160100	91920470	5830	5830	5830	5830	105
153	20231011	160000	91920470	5830	5830	5830	5830	0
154	20231011	155900	91920470	5830	5830	5830	5830	0
155	20231011	155800	91920470	5830	5830	5830	5830	0
156	20231011	155700	91920470	5830	5830	5830	5830	0
157	20231011	155600	91920470	5830	5830	5830	5830	0
158	20231011	155500	91920470	5830	5830	5830	5830	0
159	20231011	155400	91920470	5830	5830	5830	5830	0
160	20231011	155300	91920470	5830	5830	5830	5830	0
161	20231011	155200	91920470	5830	5830	5830	5830	0
162	20231011	155100	91920470	5830	5830	5830	5830	0
163	20231011	155000	91920470	5830	5830	5830	5830	0
164	20231011	154900	91920470	5830	5830	5830	5830	0
165	20231011	154800	91920470	5830	5830	5830	5830	0
166	20231011	154700	91920470	5830	5830	5830	5830	0
167	20231011	154600	91920470	5830	5830	5830	5830	0
168	20231011	154500	91920470	5830	5830	5830	5830	0
169	20231011	154400	91920470	5830	5830	5830	5830	0
170	20231011	154300	91920470	5830	5830	5830	5830	0
171	20231011	154200	91920470	5830	5830	5830	5830	0
172	20231011	154100	91920470	5830	5830	5830	5830	0
173	20231011	154000	91920470	5830	5830	5830	5830	0
174	20231011	153900	91920470	5830	5830	5830	5830	0
175	20231011	153800	91920470	5830	5830	5830	5830	0
176	20231011	153700	91920470	5830	5830	5830	5830	0
177	20231011	153600	91920470	5830	5830	5830	5830	0
178	20231011	153500	91920470	5830	5830	5830	5830	0
179	20231011	153400	91920470	5830	5830	5830	5830	0
180	20231011	153300	91920470	5830	5830	5830	5830	0
181	20231011	153200	91920470	5830	5830	5830	5830	0
182	20231011	153100	91920470	5830	5830	5830	5830	105
183	20231011	153000	91920470	5830	5830	5830	5830	105
184	20231011	152900	91308320	5830	5830	5830	5830	0
185	20231011	152800	91308320	5830	5830	5830	5830	0
186	20231011	152700	91308320	5830	5830	5830	5830	0
187	20231011	152600	91308320	5830	5830	5830	5830	0
188	20231011	152500	91308320	5830	5830	5830	5830	0
189	20231011	152400	91308320	5830	5830	5830	5830	0
190	20231011	152300	91308320	5830	5830	5830	5830	0
191	20231011	152200	91308320	5830	5830	5830	5830	0
192	20231011	152100	91308320	5830	5830	5830	5830	0
193	20231011	152000	91308320	5830	5830	5830	5830	0
194	20231011	151900	91308320	5830	5810	5830	5810	701
195	20231011	151800	87232480	5810	5810	5810	5810	0
196	20231011	151700	87232480	5810	5810	5810	5810	0
197	20231011	151600	87232480	5810	5810	5810	5810	0
198	20231011	151500	87232480	5810	5810	5810	5810	0
199	20231011	151400	87232480	5810	5810	5810	5810	0
200	20231011	151300	87232480	5810	5810	5810	5810	0
201	20231011	151200	87232480	5810	5810	5810	5810	0
202	20231011	151100	87232480	5810	5810	5810	5810	0
203	20231011	151000	87232480	5810	5810	5810	5810	31
204	20231011	150900	87052370	5810	5810	5810	5810	0
205	20231011	150800	87052370	5810	5810	5810	5810	0
206	20231011	150700	87052370	5810	5810	5810	5810	0
207	20231011	150600	87052370	5810	5810	5810	5810	0
208	20231011	150500	87052370	5810	5810	5810	5810	0
209	20231011	150400	87052370	5810	5810	5810	5810	0
210	20231011	150300	87052370	5810	5810	5810	5810	0
211	20231011	150200	87052370	5810	5810	5810	5810	0
212	20231011	150100	87052370	5810	5810	5810	5810	0
213	20231011	150000	87052370	5810	5810	5810	5810	1
214	20231011	145900	87046560	5810	5810	5810	5810	0
215	20231011	145800	87046560	5810	5810	5810	5810	0
216	20231011	145700	87046560	5810	5810	5810	5810	0
217	20231011	145600	87046560	5810	5810	5810	5810	0
218	20231011	145500	87046560	5810	5810	5810	5810	0
219	20231011	145400	87046560	5810	5810	5810	5810	0
220	20231011	145300	87046560	5810	5810	5810	5810	1
221	20231011	145200	87040750	5810	5810	5810	5810	0
222	20231011	145100	87040750	5810	5810	5810	5810	0
223	20231011	145000	87040750	5810	5810	5810	5810	1
224	20231011	144900	87034940	5810	5810	5810	5810	0
225	20231011	144800	87034940	5810	5810	5810	5810	0
226	20231011	144700	87034940	5810	5810	5810	5810	0
227	20231011	144600	87034940	5810	5810	5810	5810	0
228	20231011	144500	87034940	5810	5800	5810	5800	40
229	20231011	144400	86802860	5800	5800	5800	5800	0
230	20231011	144300	86802860	5800	5800	5800	5800	0
231	20231011	144200	86802860	5800	5800	5800	5800	0
232	20231011	144100	86802860	5800	5800	5800	5800	0
233	20231011	144000	86802860	5800	5800	5800	5800	8
234	20231011	143900	86756460	5800	5800	5800	5800	0
235	20231011	143800	86756460	5800	5800	5800	5800	0
236	20231011	143700	86756460	5800	5800	5800	5800	0
237	20231011	143600	86756460	5800	5800	5800	5800	50
238	20231011	143500	86466460	5810	5810	5810	5810	0
239	20231011	143400	86466460	5810	5810	5810	5810	0
240	20231011	143300	86466460	5810	5810	5810	5810	0
241	20231011	143200	86466460	5810	5810	5810	5810	0
242	20231011	143100	86466460	5810	5810	5810	5810	0
243	20231011	143000	86466460	5810	5810	5810	5810	0
244	20231011	142900	86466460	5810	5810	5810	5810	8
245	20231011	142800	86419980	5810	5810	5810	5810	0
246	20231011	142700	86419980	5810	5810	5810	5810	0
247	20231011	142600	86419980	5810	5810	5810	5810	0
248	20231011	142500	86419980	5810	5810	5810	5810	0
249	20231011	142400	86419980	5810	5810	5810	5810	34
250	20231011	142300	86222440	5800	5800	5800	5800	2
251	20231011	142200	86210840	5800	5800	5800	5800	0
252	20231011	142100	86210840	5800	5800	5800	5800	0
253	20231011	142000	86210840	5800	5800	5800	5800	0
254	20231011	141900	86210840	5800	5800	5800	5800	0
255	20231011	141800	86210840	5800	5800	5800	5800	1
256	20231011	141700	86205040	5800	5800	5800	5800	47
257	20231011	141600	85932440	5800	5800	5800	5800	354
258	20231011	141500	83879240	5800	5800	5800	5800	1
259	20231011	141400	83873440	5790	5790	5790	5790	0
260	20231011	141300	83873440	5790	5790	5790	5790	0
261	20231011	141200	83873440	5790	5790	5790	5790	0
262	20231011	141100	83873440	5790	5790	5790	5790	0
263	20231011	141000	83873440	5790	5790	5790	5790	0
264	20231011	140900	83873440	5790	5790	5790	5790	0
265	20231011	140800	83873440	5790	5790	5790	5790	0
266	20231011	140700	83873440	5790	5790	5790	5790	0
267	20231011	140600	83873440	5790	5790	5790	5790	0
268	20231011	140500	83873440	5790	5790	5790	5790	0
269	20231011	140400	83873440	5790	5790	5790	5790	0
270	20231011	140300	83873440	5790	5790	5790	5790	0
271	20231011	140200	83873440	5790	5790	5790	5790	0
272	20231011	140100	83873440	5790	5790	5790	5790	0
273	20231011	140000	83873440	5790	5790	5790	5790	0
274	20231011	135900	83873440	5790	5790	5790	5790	1
275	20231011	135800	83867650	5800	5800	5800	5800	5
276	20231011	135700	83838650	5800	5800	5800	5800	0
277	20231011	135600	83838650	5800	5800	5800	5800	0
278	20231011	135500	83838650	5800	5800	5800	5800	2
279	20231011	135400	83827050	5800	5800	5800	5800	30
280	20231011	135300	83653050	5800	5800	5800	5800	0
281	20231011	135200	83653050	5800	5800	5800	5800	803
282	20231011	135100	78995650	5800	5800	5800	5800	0
283	20231011	135000	78995650	5800	5800	5800	5800	0
284	20231011	134900	78995650	5800	5800	5800	5800	0
285	20231011	134800	78995650	5800	5800	5800	5800	2
286	20231011	134700	78984050	5780	5780	5780	5780	0
287	20231011	134600	78984050	5780	5780	5780	5780	0
288	20231011	134500	78984050	5780	5780	5780	5780	0
289	20231011	134400	78984050	5780	5780	5780	5780	0
290	20231011	134300	78984050	5780	5790	5790	5780	80
291	20231011	134200	78521010	5800	5800	5800	5800	0
292	20231011	134100	78521010	5800	5800	5800	5800	0
293	20231011	134000	78521010	5800	5800	5800	5800	0
294	20231011	133900	78521010	5800	5800	5800	5800	0
295	20231011	133800	78521010	5800	5800	5800	5800	250
296	20231011	133700	77071010	5800	5800	5800	5800	50
297	20231011	133600	76781010	5800	5800	5800	5800	1327
298	20231011	133500	69084410	5800	5800	5800	5800	0
299	20231011	133400	69084410	5800	5800	5800	5800	0
300	20231011	133300	69084410	5800	5800	5800	5800	0
301	20231011	133200	69084410	5800	5800	5800	5800	0
302	20231011	133100	69084410	5800	5800	5800	5800	0
303	20231011	133000	69084410	5800	5800	5800	5800	0
304	20231011	132900	69084410	5800	5800	5800	5800	0
305	20231011	132800	69084410	5800	5800	5800	5800	0
306	20231011	132700	69084410	5800	5800	5800	5800	2
307	20231011	132600	69072810	5800	5800	5800	5800	3
308	20231011	132500	69055410	5790	5790	5790	5790	50
309	20231011	132400	68765910	5790	5790	5790	5780	311
310	20231011	132300	66966440	5800	5800	5800	5800	0
311	20231011	132200	66966440	5800	5810	5810	5800	1911
312	20231011	132100	55881630	5810	5810	5810	5810	0
313	20231011	132000	55881630	5810	5810	5810	5810	0
314	20231011	131900	55881630	5810	5830	5830	5810	13
315	20231011	131800	55806060	5830	5830	5830	5830	1
316	20231011	131700	55800230	5830	5830	5830	5830	0
317	20231011	131600	55800230	5830	5830	5830	5830	0
318	20231011	131500	55800230	5830	5830	5830	5830	95
319	20231011	131400	55246380	5830	5830	5830	5830	50
320	20231011	131300	54954880	5830	5830	5830	5830	0
321	20231011	131200	54954880	5830	5830	5830	5830	0
322	20231011	131100	54954880	5830	5830	5830	5830	1
323	20231011	131000	54949050	5830	5830	5830	5830	0
324	20231011	130900	54949050	5830	5830	5830	5830	0
325	20231011	130800	54949050	5830	5830	5830	5830	1
326	20231011	130700	54943220	5830	5830	5830	5830	0
327	20231011	130600	54943220	5830	5820	5830	5820	414
328	20231011	130500	52530920	5820	5820	5820	5820	0
329	20231011	130400	52530920	5820	5820	5820	5820	0
330	20231011	130300	52530920	5820	5820	5820	5820	200
331	20231011	130200	51366920	5810	5810	5810	5810	0
332	20231011	130100	51366920	5810	5810	5810	5810	0
333	20231011	130000	51366920	5810	5820	5820	5810	1716
334	20231011	125900	41396950	5820	5820	5820	5820	0
335	20231011	125800	41396950	5820	5820	5820	5820	0
336	20231011	125700	41396950	5820	5820	5820	5820	0
337	20231011	125600	41396950	5820	5830	5830	5820	39
338	20231011	125500	41169880	5820	5820	5820	5820	0
339	20231011	125400	41169880	5820	5820	5820	5820	0
340	20231011	125300	41169880	5820	5820	5820	5820	616
341	20231011	125200	37584760	5830	5830	5830	5830	0
342	20231011	125100	37584760	5830	5830	5830	5830	0
343	20231011	125000	37584760	5830	5830	5830	5830	0
344	20231011	124900	37584760	5830	5830	5830	5830	0
345	20231011	124800	37584760	5830	5830	5830	5830	0
346	20231011	124700	37584760	5830	5830	5830	5830	0
347	20231011	124600	37584760	5830	5830	5830	5830	1
348	20231011	124500	37578930	5830	5830	5830	5830	0
349	20231011	124400	37578930	5830	5830	5830	5830	0
350	20231011	124300	37578930	5830	5830	5830	5830	2
351	20231011	124200	37567270	5830	5830	5830	5830	0
352	20231011	124100	37567270	5830	5830	5830	5830	0
353	20231011	124000	37567270	5830	5830	5830	5830	0
354	20231011	123900	37567270	5830	5830	5830	5830	0
355	20231011	123800	37567270	5830	5830	5830	5830	0
356	20231011	123700	37567270	5830	5830	5830	5830	1
357	20231011	123600	37561440	5830	5830	5830	5830	1
358	20231011	123500	37555610	5830	5830	5830	5830	104
359	20231011	123400	36949290	5840	5840	5840	5840	0
360	20231011	123300	36949290	5840	5830	5840	5830	200
361	20231011	123200	35783210	5830	5830	5830	5830	1
362	20231011	123100	35777380	5830	5830	5830	5830	0
363	20231011	123000	35777380	5830	5830	5830	5830	1
364	20231011	122900	35771550	5830	5830	5830	5830	0
365	20231011	122800	35771550	5830	5830	5830	5830	0
366	20231011	122700	35771550	5830	5830	5830	5830	0
367	20231011	122600	35771550	5830	5830	5830	5830	0
368	20231011	122500	35771550	5830	5830	5830	5830	0
369	20231011	122400	35771550	5830	5830	5830	5830	0
370	20231011	122300	35771550	5830	5830	5830	5830	0
371	20231011	122200	35771550	5830	5830	5830	5830	1
372	20231011	122100	35765720	5830	5830	5830	5830	1
373	20231011	122000	35759890	5830	5830	5830	5830	4
374	20231011	121900	35736570	5830	5830	5830	5830	0
375	20231011	121800	35736570	5830	5830	5830	5830	2
376	20231011	121700	35724910	5820	5820	5820	5820	0
377	20231011	121600	35724910	5820	5820	5820	5820	0
378	20231011	121500	35724910	5820	5820	5820	5820	10
379	20231011	121400	35666710	5840	5840	5840	5840	0
380	20231011	121300	35666710	5840	5840	5840	5840	1
381	20231011	121200	35660870	5840	5840	5840	5840	0
382	20231011	121100	35660870	5840	5840	5840	5840	0
383	20231011	121000	35660870	5840	5830	5840	5830	3
384	20231011	120900	35643370	5830	5830	5830	5830	0
385	20231011	120800	35643370	5830	5830	5830	5830	50
386	20231011	120700	35351870	5830	5830	5830	5830	0
387	20231011	120600	35351870	5830	5830	5830	5830	0
388	20231011	120500	35351870	5830	5830	5830	5830	2
389	20231011	120400	35340210	5830	5830	5830	5830	0
390	20231011	120300	35340210	5830	5830	5830	5830	0
391	20231011	120200	35340210	5830	5830	5830	5830	0
392	20231011	120100	35340210	5830	5830	5830	5830	0
393	20231011	120000	35340210	5830	5830	5830	5830	0
394	20231011	115900	35340210	5830	5830	5830	5830	0
395	20231011	115800	35340210	5830	5830	5830	5830	0
396	20231011	115700	35340210	5830	5830	5830	5830	0
397	20231011	115600	35340210	5830	5830	5830	5830	1
398	20231011	115500	35334380	5830	5830	5830	5830	200
399	20231011	115400	34168380	5830	5830	5830	5830	0
400	20231011	115300	34168380	5830	5830	5830	5830	0
401	20231011	115200	34168380	5830	5830	5830	5830	0
402	20231011	115100	34168380	5830	5830	5830	5830	3
403	20231011	115000	34150890	5820	5820	5820	5820	0
404	20231011	114900	34150890	5820	5820	5820	5820	0
405	20231011	114800	34150890	5820	5820	5820	5820	0
406	20231011	114700	34150890	5820	5820	5820	5820	10
407	20231011	114600	34092690	5830	5830	5830	5830	10
408	20231011	114500	34034390	5830	5830	5830	5830	0
409	20231011	114400	34034390	5830	5830	5830	5830	0
410	20231011	114300	34034390	5830	5830	5830	5830	0
411	20231011	114200	34034390	5830	5830	5830	5830	0
412	20231011	114100	34034390	5830	5830	5830	5830	0
413	20231011	114000	34034390	5830	5830	5830	5830	1
414	20231011	113900	34028560	5830	5830	5830	5830	0
415	20231011	113800	34028560	5830	5830	5830	5830	0
416	20231011	113700	34028560	5830	5830	5830	5830	0
417	20231011	113600	34028560	5830	5830	5830	5830	0
418	20231011	113500	34028560	5830	5830	5830	5830	2
419	20231011	113400	34016900	5820	5820	5820	5820	0
420	20231011	113300	34016900	5820	5820	5820	5820	10
421	20231011	113200	33958700	5830	5830	5830	5830	13
422	20231011	113100	33882910	5830	5830	5830	5830	0
423	20231011	113000	33882910	5830	5830	5830	5830	0
424	20231011	112900	33882910	5830	5830	5830	5830	0
425	20231011	112800	33882910	5830	5830	5830	5830	0
426	20231011	112700	33882910	5830	5830	5830	5830	0
427	20231011	112600	33882910	5830	5830	5830	5830	0
428	20231011	112500	33882910	5830	5830	5830	5830	1
429	20231011	112400	33877080	5810	5810	5810	5810	0
430	20231011	112300	33877080	5810	5830	5830	5810	49
431	20231011	112200	33592350	5810	5810	5810	5810	0
432	20231011	112100	33592350	5810	5810	5810	5810	0
433	20231011	112000	33592350	5810	5820	5820	5810	5
434	20231011	111900	33563290	5830	5830	5830	5830	0
435	20231011	111800	33563290	5830	5830	5830	5830	0
436	20231011	111700	33563290	5830	5830	5830	5830	0
437	20231011	111600	33563290	5830	5830	5830	5830	0
438	20231011	111500	33563290	5830	5830	5830	5830	1
439	20231011	111400	33557460	5830	5830	5830	5830	0
440	20231011	111300	33557460	5830	5830	5830	5830	0
441	20231011	111200	33557460	5830	5830	5830	5830	0
442	20231011	111100	33557460	5830	5830	5830	5830	0
443	20231011	111000	33557460	5830	5830	5830	5830	171
444	20231011	110900	32560530	5830	5830	5830	5830	0
445	20231011	110800	32560530	5830	5830	5830	5830	0
446	20231011	110700	32560530	5830	5830	5830	5830	1
447	20231011	110600	32554700	5830	5830	5830	5830	1
448	20231011	110500	32548870	5830	5830	5830	5830	0
449	20231011	110400	32548870	5830	5820	5830	5820	100
450	20231011	110300	31966760	5820	5820	5820	5820	0
451	20231011	110200	31966760	5820	5820	5820	5820	0
452	20231011	110100	31966760	5820	5820	5820	5820	0
453	20231011	110000	31966760	5820	5820	5820	5820	0
454	20231011	105900	31966760	5820	5820	5820	5820	0
455	20231011	105800	31966760	5820	5820	5820	5820	1
456	20231011	105700	31960940	5830	5830	5830	5830	0
457	20231011	105600	31960940	5830	5830	5830	5830	0
458	20231011	105500	31960940	5830	5830	5830	5830	1
459	20231011	105400	31955110	5810	5810	5810	5810	0
460	20231011	105300	31955110	5810	5810	5810	5810	0
461	20231011	105200	31955110	5810	5810	5810	5810	0
462	20231011	105100	31955110	5810	5810	5810	5810	0
463	20231011	105000	31955110	5810	5820	5820	5810	312
464	20231011	104900	30141830	5840	5840	5840	5840	0
465	20231011	104800	30141830	5840	5840	5840	5840	0
466	20231011	104700	30141830	5840	5840	5840	5840	0
467	20231011	104600	30141830	5840	5840	5840	5840	0
468	20231011	104500	30141830	5840	5840	5840	5840	0
469	20231011	104400	30141830	5840	5840	5840	5840	0
470	20231011	104300	30141830	5840	5840	5840	5840	0
471	20231011	104200	30141830	5840	5840	5840	5840	0
472	20231011	104100	30141830	5840	5840	5840	5840	0
473	20231011	104000	30141830	5840	5820	5840	5820	505
474	20231011	103900	27202460	5820	5820	5820	5820	0
475	20231011	103800	27202460	5820	5820	5820	5820	1
476	20231011	103700	27196640	5820	5820	5820	5820	0
477	20231011	103600	27196640	5820	5820	5820	5820	0
478	20231011	103500	27196640	5820	5820	5820	5820	1
479	20231011	103400	27190820	5810	5810	5810	5810	0
480	20231011	103300	27190820	5810	5820	5820	5810	486
481	20231011	103200	24367140	5830	5830	5830	5830	0
482	20231011	103100	24367140	5830	5830	5830	5830	0
483	20231011	103000	24367140	5830	5830	5830	5830	0
484	20231011	102900	24367140	5830	5830	5830	5830	0
485	20231011	102800	24367140	5830	5830	5830	5830	0
486	20231011	102700	24367140	5830	5830	5830	5830	0
487	20231011	102600	24367140	5830	5830	5830	5830	0
488	20231011	102500	24367140	5830	5830	5830	5830	0
489	20231011	102400	24367140	5830	5830	5830	5830	0
490	20231011	102300	24367140	5830	5810	5830	5810	3
491	20231011	102200	24349690	5820	5820	5820	5820	0
492	20231011	102100	24349690	5820	5820	5820	5820	3
493	20231011	102000	24332230	5830	5830	5830	5830	0
494	20231011	101900	24332230	5830	5830	5830	5830	0
495	20231011	101800	24332230	5830	5830	5830	5830	0
496	20231011	101700	24332230	5830	5830	5830	5830	19
497	20231011	101600	24221460	5830	5830	5830	5830	0
498	20231011	101500	24221460	5830	5830	5830	5830	0
499	20231011	101400	24221460	5830	5830	5830	5830	0
500	20231011	101300	24221460	5830	5830	5830	5830	0
501	20231011	101200	24221460	5830	5830	5830	5830	1
502	20231011	101100	24215630	5820	5820	5820	5820	0
503	20231011	101000	24215630	5820	5820	5820	5820	2
504	20231011	100900	24203990	5820	5820	5820	5820	0
505	20231011	100800	24203990	5820	5820	5820	5820	545
506	20231011	100700	21032090	5820	5820	5820	5820	0
507	20231011	100600	21032090	5820	5820	5820	5820	0
508	20231011	100500	21032090	5820	5820	5820	5820	0
509	20231011	100400	21032090	5820	5820	5820	5820	0
510	20231011	100300	21032090	5820	5820	5820	5820	0
511	20231011	100200	21032090	5820	5820	5820	5820	0
512	20231011	100100	21032090	5820	5810	5820	5810	55
513	20231011	100000	20712530	5800	5800	5800	5800	4
514	20231011	095900	20689330	5800	5800	5800	5800	176
515	20231011	095800	19668530	5800	5800	5800	5800	0
516	20231011	095700	19668530	5800	5800	5800	5800	1
517	20231011	095600	19662730	5800	5800	5800	5800	0
518	20231011	095500	19662730	5800	5800	5800	5800	1
519	20231011	095400	19656930	5800	5800	5800	5800	0
520	20231011	095300	19656930	5800	5800	5800	5800	1
521	20231011	095200	19651130	5790	5790	5790	5790	2
522	20231011	095100	19639550	5790	5790	5800	5790	162
523	20231011	095000	18700150	5800	5800	5800	5800	1
524	20231011	094900	18694350	5800	5800	5800	5780	529
525	20231011	094800	15633740	5810	5810	5810	5810	0
526	20231011	094700	15633740	5810	5810	5810	5810	1
527	20231011	094600	15627930	5810	5810	5810	5810	0
528	20231011	094500	15627930	5810	5810	5810	5810	1
529	20231011	094400	15622120	5810	5810	5810	5810	0
530	20231011	094300	15622120	5810	5810	5810	5810	0
531	20231011	094200	15622120	5810	5810	5810	5810	1
532	20231011	094100	15616310	5810	5810	5810	5810	0
533	20231011	094000	15616310	5810	5800	5810	5800	51
534	20231011	093900	15320500	5810	5800	5810	5800	245
535	20231011	093800	13899490	5820	5820	5820	5820	1
536	20231011	093700	13893670	5820	5820	5820	5820	0
537	20231011	093600	13893670	5820	5820	5820	5820	5
538	20231011	093500	13864570	5810	5810	5810	5810	31
539	20231011	093400	13684460	5820	5820	5820	5820	1
540	20231011	093300	13678640	5810	5810	5820	5810	14
541	20231011	093200	13597290	5820	5820	5820	5820	0
542	20231011	093100	13597290	5820	5830	5830	5820	822
543	20231011	093000	8812210	5830	5830	5830	5830	20
544	20231011	092900	8695610	5840	5830	5840	5830	36
545	20231011	092800	8485670	5820	5820	5820	5820	25
546	20231011	092700	8340170	5810	5810	5810	5810	0
547	20231011	092600	8340170	5810	5810	5810	5810	123
548	20231011	092500	7625540	5810	5800	5810	5800	384
549	20231011	092400	5398330	5800	5800	5800	5800	1
550	20231011	092300	5392530	5800	5800	5800	5800	1
551	20231011	092200	5386730	5800	5800	5800	5800	0
552	20231011	092100	5386730	5800	5810	5810	5800	3
553	20231011	092000	5369320	5800	5800	5800	5800	4
554	20231011	091900	5346120	5810	5810	5810	5810	2
555	20231011	091800	5334500	5810	5810	5810	5810	1
556	20231011	091700	5328690	5810	5810	5810	5810	0
557	20231011	091600	5328690	5810	5810	5810	5810	1
558	20231011	091500	5322880	5810	5810	5810	5810	0
559	20231011	091400	5322880	5810	5810	5810	5810	1
560	20231011	091300	5317070	5780	5820	5820	5780	21
561	20231011	091200	5195410	5820	5820	5820	5820	0
562	20231011	091100	5195410	5820	5810	5820	5810	11
563	20231011	091000	5131410	5820	5820	5820	5820	0
564	20231011	090900	5131410	5820	5820	5820	5820	20
565	20231011	090800	5015010	5820	5820	5820	5820	0
566	20231011	090700	5015010	5820	5820	5820	5820	14
567	20231011	090600	4933530	5820	5820	5820	5820	35
568	20231011	090500	4729830	5810	5820	5820	5810	500
569	20231011	090400	1824700	5820	5850	5850	5820	100
570	20231011	090300	1242150	5870	5840	5870	5840	13
571	20231011	090200	1166010	5840	5800	5840	5800	10
572	20231011	090100	1107910	5800	5790	5800	5790	3
573	20231011	090000	1090530	5770	5770	5770	5770	189