KissMeData/003200/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	183800	89678680	8890	8890	8890	8890	129
3	20231011	183700	89678680	8890	8890	8890	8890	0
4	20231011	183600	89678680	8890	8890	8890	8890	0
5	20231011	183500	89678680	8890	8890	8890	8890	0
6	20231011	183400	89678680	8890	8890	8890	8890	0
7	20231011	183300	89678680	8890	8890	8890	8890	0
8	20231011	183200	89678680	8890	8890	8890	8890	0
9	20231011	183100	89678680	8890	8890	8890	8890	0
10	20231011	183000	89678680	8890	8890	8890	8890	0
11	20231011	182900	89678680	8890	8890	8890	8890	0
12	20231011	182800	89678680	8890	8890	8890	8890	0
13	20231011	182700	89678680	8890	8890	8890	8890	0
14	20231011	182600	89678680	8890	8890	8890	8890	0
15	20231011	182500	89678680	8890	8890	8890	8890	0
16	20231011	182400	89678680	8890	8890	8890	8890	0
17	20231011	182300	89678680	8890	8890	8890	8890	0
18	20231011	182200	89678680	8890	8890	8890	8890	0
19	20231011	182100	89678680	8890	8890	8890	8890	0
20	20231011	182000	89678680	8890	8890	8890	8890	0
21	20231011	181900	89678680	8890	8890	8890	8890	0
22	20231011	181800	89678680	8890	8890	8890	8890	0
23	20231011	181700	89678680	8890	8890	8890	8890	0
24	20231011	181600	89678680	8890	8890	8890	8890	0
25	20231011	181500	89678680	8890	8890	8890	8890	0
26	20231011	181400	89678680	8890	8890	8890	8890	0
27	20231011	181300	89678680	8890	8890	8890	8890	0
28	20231011	181200	89678680	8890	8890	8890	8890	0
29	20231011	181100	89678680	8890	8890	8890	8890	0
30	20231011	181000	89678680	8890	8890	8890	8890	0
31	20231011	180900	89678680	8890	8890	8890	8890	0
32	20231011	180800	89678680	8890	8890	8890	8890	129
33	20231011	180700	89678680	8890	8890	8890	8890	0
34	20231011	180600	89678680	8890	8890	8890	8890	0
35	20231011	180500	89678680	8890	8890	8890	8890	0
36	20231011	180400	89678680	8890	8890	8890	8890	0
37	20231011	180300	89678680	8890	8890	8890	8890	0
38	20231011	180200	89678680	8890	8890	8890	8890	0
39	20231011	180100	89678680	8890	8890	8890	8890	0
40	20231011	180000	89678680	8890	8890	8890	8890	0
41	20231011	175900	89678680	8890	8890	8890	8890	0
42	20231011	175800	89678680	8890	8890	8890	8890	0
43	20231011	175700	89678680	8890	8890	8890	8890	0
44	20231011	175600	89678680	8890	8890	8890	8890	0
45	20231011	175500	89678680	8890	8890	8890	8890	0
46	20231011	175400	89678680	8890	8890	8890	8890	0
47	20231011	175300	89678680	8890	8890	8890	8890	0
48	20231011	175200	89678680	8890	8890	8890	8890	0
49	20231011	175100	89678680	8890	8890	8890	8890	0
50	20231011	175000	89678680	8890	8890	8890	8890	0
51	20231011	174900	89678680	8890	8890	8890	8890	0
52	20231011	174800	89678680	8890	8890	8890	8890	0
53	20231011	174700	89678680	8890	8890	8890	8890	0
54	20231011	174600	89678680	8890	8890	8890	8890	0
55	20231011	174500	89678680	8890	8890	8890	8890	0
56	20231011	174400	89678680	8890	8890	8890	8890	0
57	20231011	174300	89678680	8890	8890	8890	8890	0
58	20231011	174200	89678680	8890	8890	8890	8890	0
59	20231011	174100	89678680	8890	8890	8890	8890	0
60	20231011	174000	89678680	8890	8890	8890	8890	0
61	20231011	173900	89678680	8890	8890	8890	8890	0
62	20231011	173800	89678680	8890	8890	8890	8890	129
63	20231011	173700	89678680	8890	8890	8890	8890	0
64	20231011	173600	89678680	8890	8890	8890	8890	0
65	20231011	173500	89678680	8890	8890	8890	8890	0
66	20231011	173400	89678680	8890	8890	8890	8890	0
67	20231011	173300	89678680	8890	8890	8890	8890	0
68	20231011	173200	89678680	8890	8890	8890	8890	0
69	20231011	173100	89678680	8890	8890	8890	8890	0
70	20231011	173000	89678680	8890	8890	8890	8890	0
71	20231011	172900	89678680	8890	8890	8890	8890	0
72	20231011	172800	89678680	8890	8890	8890	8890	0
73	20231011	172700	89678680	8890	8890	8890	8890	0
74	20231011	172600	89678680	8890	8890	8890	8890	0
75	20231011	172500	89678680	8890	8890	8890	8890	0
76	20231011	172400	89678680	8890	8890	8890	8890	0
77	20231011	172300	89678680	8890	8890	8890	8890	0
78	20231011	172200	89678680	8890	8890	8890	8890	0
79	20231011	172100	89678680	8890	8890	8890	8890	0
80	20231011	172000	89678680	8890	8890	8890	8890	0
81	20231011	171900	89678680	8890	8890	8890	8890	0
82	20231011	171800	89678680	8890	8890	8890	8890	0
83	20231011	171700	89678680	8890	8890	8890	8890	0
84	20231011	171600	89678680	8890	8890	8890	8890	0
85	20231011	171500	89678680	8890	8890	8890	8890	0
86	20231011	171400	89678680	8890	8890	8890	8890	0
87	20231011	171300	89678680	8890	8890	8890	8890	0
88	20231011	171200	89678680	8890	8890	8890	8890	0
89	20231011	171100	89678680	8890	8890	8890	8890	0
90	20231011	171000	89678680	8890	8890	8890	8890	0
91	20231011	170900	89678680	8890	8890	8890	8890	0
92	20231011	170800	89678680	8890	8890	8890	8890	129
93	20231011	170700	89678680	8890	8890	8890	8890	0
94	20231011	170600	89678680	8890	8890	8890	8890	0
95	20231011	170500	89678680	8890	8890	8890	8890	0
96	20231011	170400	89678680	8890	8890	8890	8890	0
97	20231011	170300	89678680	8890	8890	8890	8890	0
98	20231011	170200	89678680	8890	8890	8890	8890	0
99	20231011	170100	89678680	8890	8890	8890	8890	0
100	20231011	170000	89678680	8890	8890	8890	8890	0
101	20231011	165900	89678680	8890	8890	8890	8890	0
102	20231011	165800	89678680	8890	8890	8890	8890	0
103	20231011	165700	89678680	8890	8890	8890	8890	0
104	20231011	165600	89678680	8890	8890	8890	8890	0
105	20231011	165500	89678680	8890	8890	8890	8890	0
106	20231011	165400	89678680	8890	8890	8890	8890	0
107	20231011	165300	89678680	8890	8890	8890	8890	0
108	20231011	165200	89678680	8890	8890	8890	8890	0
109	20231011	165100	89678680	8890	8890	8890	8890	0
110	20231011	165000	89678680	8890	8890	8890	8890	0
111	20231011	164900	89678680	8890	8890	8890	8890	0
112	20231011	164800	89678680	8890	8890	8890	8890	0
113	20231011	164700	89678680	8890	8890	8890	8890	0
114	20231011	164600	89678680	8890	8890	8890	8890	0
115	20231011	164500	89678680	8890	8890	8890	8890	0
116	20231011	164400	89678680	8890	8890	8890	8890	0
117	20231011	164300	89678680	8890	8890	8890	8890	0
118	20231011	164200	89678680	8890	8890	8890	8890	0
119	20231011	164100	89678680	8890	8890	8890	8890	0
120	20231011	164000	89678680	8890	8890	8890	8890	0
121	20231011	163900	89678680	8890	8890	8890	8890	0
122	20231011	163800	89678680	8890	8890	8890	8890	129
123	20231011	163700	89678680	8890	8890	8890	8890	0
124	20231011	163600	89678680	8890	8890	8890	8890	0
125	20231011	163500	89678680	8890	8890	8890	8890	0
126	20231011	163400	89678680	8890	8890	8890	8890	0
127	20231011	163300	89678680	8890	8890	8890	8890	0
128	20231011	163200	89678680	8890	8890	8890	8890	0
129	20231011	163100	89678680	8890	8890	8890	8890	0
130	20231011	163000	89678680	8890	8890	8890	8890	0
131	20231011	162900	89678680	8890	8890	8890	8890	0
132	20231011	162800	89678680	8890	8890	8890	8890	0
133	20231011	162700	89678680	8890	8890	8890	8890	0
134	20231011	162600	89678680	8890	8890	8890	8890	0
135	20231011	162500	89678680	8890	8890	8890	8890	0
136	20231011	162400	89678680	8890	8890	8890	8890	0
137	20231011	162300	89678680	8890	8890	8890	8890	0
138	20231011	162200	89678680	8890	8890	8890	8890	0
139	20231011	162100	89678680	8890	8890	8890	8890	0
140	20231011	162000	89678680	8890	8890	8890	8890	0
141	20231011	161900	89678680	8890	8890	8890	8890	0
142	20231011	161800	89678680	8890	8890	8890	8890	0
143	20231011	161700	89678680	8890	8890	8890	8890	0
144	20231011	161600	89678680	8890	8890	8890	8890	0
145	20231011	161500	89678680	8890	8890	8890	8890	0
146	20231011	161400	89678680	8890	8890	8890	8890	0
147	20231011	161300	89678680	8890	8890	8890	8890	0
148	20231011	161200	89678680	8890	8890	8890	8890	0
149	20231011	161100	89678680	8890	8890	8890	8890	0
150	20231011	161000	89678680	8890	8890	8890	8890	0
151	20231011	160900	89678680	8890	8890	8890	8890	0
152	20231011	160800	89678680	8890	8890	8890	8890	129
153	20231011	160700	89678680	8890	8890	8890	8890	0
154	20231011	160600	89678680	8890	8890	8890	8890	0
155	20231011	160500	89678680	8890	8890	8890	8890	0
156	20231011	160400	89678680	8890	8890	8890	8890	0
157	20231011	160300	89678680	8890	8890	8890	8890	0
158	20231011	160200	89678680	8890	8890	8890	8890	0
159	20231011	160100	89678680	8890	8890	8890	8890	0
160	20231011	160000	89678680	8890	8890	8890	8890	0
161	20231011	155900	89678680	8890	8890	8890	8890	0
162	20231011	155800	89678680	8890	8890	8890	8890	0
163	20231011	155700	89678680	8890	8890	8890	8890	0
164	20231011	155600	89678680	8890	8890	8890	8890	0
165	20231011	155500	89678680	8890	8890	8890	8890	0
166	20231011	155400	89678680	8890	8890	8890	8890	0
167	20231011	155300	89678680	8890	8890	8890	8890	0
168	20231011	155200	89678680	8890	8890	8890	8890	0
169	20231011	155100	89678680	8890	8890	8890	8890	0
170	20231011	155000	89678680	8890	8890	8890	8890	0
171	20231011	154900	89678680	8890	8890	8890	8890	0
172	20231011	154800	89678680	8890	8890	8890	8890	0
173	20231011	154700	89678680	8890	8890	8890	8890	0
174	20231011	154600	89678680	8890	8890	8890	8890	0
175	20231011	154500	89678680	8890	8890	8890	8890	0
176	20231011	154400	89678680	8890	8890	8890	8890	0
177	20231011	154300	89678680	8890	8890	8890	8890	0
178	20231011	154200	89678680	8890	8890	8890	8890	0
179	20231011	154100	89678680	8890	8890	8890	8890	0
180	20231011	154000	89678680	8890	8890	8890	8890	0
181	20231011	153900	89678680	8890	8890	8890	8890	0
182	20231011	153800	89678680	8890	8890	8890	8890	129
183	20231011	153700	89678680	8890	8890	8890	8890	0
184	20231011	153600	89678680	8890	8890	8890	8890	0
185	20231011	153500	89678680	8890	8890	8890	8890	0
186	20231011	153400	89678680	8890	8890	8890	8890	0
187	20231011	153300	89678680	8890	8890	8890	8890	0
188	20231011	153200	89678680	8890	8890	8890	8890	0
189	20231011	153100	89678680	8890	8890	8890	8890	0
190	20231011	153000	89678680	8890	8890	8890	8890	129
191	20231011	152900	88531870	8880	8880	8880	8880	0
192	20231011	152800	88531870	8880	8880	8880	8880	0
193	20231011	152700	88531870	8880	8880	8880	8880	0
194	20231011	152600	88531870	8880	8880	8880	8880	0
195	20231011	152500	88531870	8880	8880	8880	8880	0
196	20231011	152400	88531870	8880	8880	8880	8880	0
197	20231011	152300	88531870	8880	8880	8880	8880	0
198	20231011	152200	88531870	8880	8880	8880	8880	0
199	20231011	152100	88531870	8880	8880	8880	8880	0
200	20231011	152000	88531870	8880	8880	8880	8880	0
201	20231011	151900	88531870	8880	8880	8880	8870	36
202	20231011	151800	88212220	8880	8880	8890	8880	39
203	20231011	151700	87865860	8890	8890	8890	8880	58
204	20231011	151600	87350410	8900	8900	8900	8900	30
205	20231011	151500	87083410	8900	8880	8900	8880	334
206	20231011	151400	84112700	8870	8870	8870	8870	55
207	20231011	151300	83624850	8860	8850	8860	8850	458
208	20231011	151200	79570850	8850	8850	8850	8850	38
209	20231011	151100	79234550	8850	8850	8850	8850	18
210	20231011	151000	79075250	8850	8850	8850	8850	18
211	20231011	150900	78915950	8850	8840	8850	8840	65
212	20231011	150800	78341170	8840	8840	8840	8840	18
213	20231011	150700	78182050	8840	8830	8840	8830	104
214	20231011	150600	77263550	8830	8830	8830	8830	18
215	20231011	150500	77104610	8830	8830	8830	8830	101
216	20231011	150400	76212780	8830	8830	8830	8830	49
217	20231011	150300	75780110	8830	8830	8830	8830	631
218	20231011	150200	70208380	8820	8830	8830	8820	179
219	20231011	150100	68628700	8820	8820	8820	8820	0
220	20231011	150000	68628700	8820	8820	8820	8820	135
221	20231011	145900	67438000	8820	8800	8820	8780	2171
222	20231011	145800	48359210	8820	8820	8820	8820	0
223	20231011	145700	48359210	8820	8820	8820	8820	0
224	20231011	145600	48359210	8820	8820	8820	8820	0
225	20231011	145500	48359210	8820	8820	8820	8820	0
226	20231011	145400	48359210	8820	8820	8820	8820	0
227	20231011	145300	48359210	8820	8820	8820	8820	0
228	20231011	145200	48359210	8820	8820	8820	8820	0
229	20231011	145100	48359210	8820	8820	8820	8820	0
230	20231011	145000	48359210	8820	8820	8820	8820	0
231	20231011	144900	48359210	8820	8820	8820	8820	0
232	20231011	144800	48359210	8820	8820	8820	8820	0
233	20231011	144700	48359210	8820	8820	8820	8820	0
234	20231011	144600	48359210	8820	8820	8820	8820	0
235	20231011	144500	48359210	8820	8820	8820	8820	13
236	20231011	144400	48244550	8820	8820	8820	8820	0
237	20231011	144300	48244550	8820	8820	8820	8820	0
238	20231011	144200	48244550	8820	8820	8820	8820	0
239	20231011	144100	48244550	8820	8820	8820	8820	0
240	20231011	144000	48244550	8820	8820	8820	8820	0
241	20231011	143900	48244550	8820	8820	8820	8820	0
242	20231011	143800	48244550	8820	8820	8820	8820	0
243	20231011	143700	48244550	8820	8820	8820	8820	0
244	20231011	143600	48244550	8820	8820	8820	8820	0
245	20231011	143500	48244550	8820	8810	8820	8810	122
246	20231011	143400	47169550	8800	8800	8800	8800	0
247	20231011	143300	47169550	8800	8800	8800	8800	0
248	20231011	143200	47169550	8800	8800	8800	8800	0
249	20231011	143100	47169550	8800	8800	8800	8800	3
250	20231011	143000	47143150	8830	8830	8830	8830	1
251	20231011	142900	47134320	8830	8810	8830	8810	891
252	20231011	142800	39282790	8830	8810	8830	8810	417
253	20231011	142700	35606470	8810	8810	8810	8810	0
254	20231011	142600	35606470	8810	8810	8810	8810	0
255	20231011	142500	35606470	8810	8810	8810	8810	0
256	20231011	142400	35606470	8810	8810	8810	8810	0
257	20231011	142300	35606470	8810	8810	8810	8810	0
258	20231011	142200	35606470	8810	8810	8810	8810	36
259	20231011	142100	35289310	8810	8810	8810	8810	0
260	20231011	142000	35289310	8810	8810	8810	8810	0
261	20231011	141900	35289310	8810	8810	8810	8810	0
262	20231011	141800	35289310	8810	8810	8810	8810	18
263	20231011	141700	35130730	8800	8800	8800	8800	0
264	20231011	141600	35130730	8800	8800	8800	8800	0
265	20231011	141500	35130730	8800	8800	8800	8800	0
266	20231011	141400	35130730	8800	8800	8800	8800	0
267	20231011	141300	35130730	8800	8800	8800	8800	0
268	20231011	141200	35130730	8800	8800	8800	8800	0
269	20231011	141100	35130730	8800	8800	8800	8800	84
270	20231011	141000	34391530	8800	8800	8800	8800	18
271	20231011	140900	34233130	8800	8800	8800	8800	0
272	20231011	140800	34233130	8800	8800	8800	8800	0
273	20231011	140700	34233130	8800	8800	8800	8800	0
274	20231011	140600	34233130	8800	8790	8800	8790	218
275	20231011	140500	32316730	8800	8800	8800	8800	0
276	20231011	140400	32316730	8800	8800	8800	8800	0
277	20231011	140300	32316730	8800	8800	8800	8800	0
278	20231011	140200	32316730	8800	8800	8800	8800	0
279	20231011	140100	32316730	8800	8800	8800	8800	0
280	20231011	140000	32316730	8800	8800	8800	8800	0
281	20231011	135900	32316730	8800	8800	8800	8800	0
282	20231011	135800	32316730	8800	8800	8800	8800	0
283	20231011	135700	32316730	8800	8800	8800	8800	0
284	20231011	135600	32316730	8800	8800	8800	8800	0
285	20231011	135500	32316730	8800	8800	8800	8800	0
286	20231011	135400	32316730	8800	8800	8800	8800	1
287	20231011	135300	32307930	8800	8800	8800	8800	0
288	20231011	135200	32307930	8800	8800	8800	8800	0
289	20231011	135100	32307930	8800	8800	8800	8800	0
290	20231011	135000	32307930	8800	8800	8800	8800	0
291	20231011	134900	32307930	8800	8800	8800	8800	0
292	20231011	134800	32307930	8800	8800	8800	8800	0
293	20231011	134700	32307930	8800	8800	8800	8800	0
294	20231011	134600	32307930	8800	8800	8800	8800	0
295	20231011	134500	32307930	8800	8800	8800	8800	0
296	20231011	134400	32307930	8800	8800	8800	8800	0
297	20231011	134300	32307930	8800	8800	8800	8800	49
298	20231011	134200	31876730	8810	8810	8810	8810	0
299	20231011	134100	31876730	8810	8810	8810	8810	0
300	20231011	134000	31876730	8810	8810	8810	8810	0
301	20231011	133900	31876730	8810	8810	8810	8810	0
302	20231011	133800	31876730	8810	8810	8810	8810	0
303	20231011	133700	31876730	8810	8810	8810	8810	0
304	20231011	133600	31876730	8810	8800	8810	8800	211
305	20231011	133500	30019810	8790	8790	8790	8790	0
306	20231011	133400	30019810	8790	8800	8800	8790	110
307	20231011	133300	29052540	8810	8810	8810	8810	0
308	20231011	133200	29052540	8810	8810	8810	8810	12
309	20231011	133100	28946820	8810	8800	8810	8800	108
310	20231011	133000	27996240	8800	8800	8800	8800	0
311	20231011	132900	27996240	8800	8800	8800	8800	0
312	20231011	132800	27996240	8800	8800	8800	8800	0
313	20231011	132700	27996240	8800	8800	8800	8800	0
314	20231011	132600	27996240	8800	8800	8800	8800	106
315	20231011	132500	27063440	8800	8800	8800	8800	1
316	20231011	132400	27054640	8800	8800	8800	8800	1
317	20231011	132300	27045840	8800	8800	8800	8800	0
318	20231011	132200	27045840	8800	8800	8800	8800	91
319	20231011	132100	26245040	8810	8810	8810	8810	1
320	20231011	132000	26236230	8800	8800	8800	8800	0
321	20231011	131900	26236230	8800	8800	8800	8800	0
322	20231011	131800	26236230	8800	8800	8800	8800	0
323	20231011	131700	26236230	8800	8800	8800	8800	0
324	20231011	131600	26236230	8800	8800	8800	8800	0
325	20231011	131500	26236230	8800	8800	8800	8800	0
326	20231011	131400	26236230	8800	8800	8800	8800	0
327	20231011	131300	26236230	8800	8800	8800	8800	0
328	20231011	131200	26236230	8800	8800	8800	8800	125
329	20231011	131100	25136230	8800	8800	8800	8800	0
330	20231011	131000	25136230	8800	8800	8800	8800	10
331	20231011	130900	25048230	8800	8800	8800	8800	0
332	20231011	130800	25048230	8800	8800	8800	8800	0
333	20231011	130700	25048230	8800	8800	8800	8800	0
334	20231011	130600	25048230	8800	8800	8800	8800	0
335	20231011	130500	25048230	8800	8800	8800	8800	0
336	20231011	130400	25048230	8800	8800	8800	8800	3
337	20231011	130300	25021830	8800	8800	8800	8800	0
338	20231011	130200	25021830	8800	8800	8800	8800	0
339	20231011	130100	25021830	8800	8800	8800	8800	0
340	20231011	130000	25021830	8800	8800	8800	8800	0
341	20231011	125900	25021830	8800	8800	8800	8800	0
342	20231011	125800	25021830	8800	8800	8800	8800	0
343	20231011	125700	25021830	8800	8800	8800	8800	0
344	20231011	125600	25021830	8800	8800	8800	8800	0
345	20231011	125500	25021830	8800	8800	8800	8800	0
346	20231011	125400	25021830	8800	8800	8800	8800	0
347	20231011	125300	25021830	8800	8800	8800	8800	0
348	20231011	125200	25021830	8800	8800	8800	8800	0
349	20231011	125100	25021830	8800	8800	8800	8800	0
350	20231011	125000	25021830	8800	8800	8800	8800	0
351	20231011	124900	25021830	8800	8800	8800	8800	0
352	20231011	124800	25021830	8800	8800	8800	8800	0
353	20231011	124700	25021830	8800	8800	8800	8800	0
354	20231011	124600	25021830	8800	8800	8800	8800	0
355	20231011	124500	25021830	8800	8800	8800	8800	0
356	20231011	124400	25021830	8800	8800	8800	8800	1
357	20231011	124300	25013030	8800	8810	8810	8800	83
358	20231011	124200	24282410	8820	8820	8820	8820	0
359	20231011	124100	24282410	8820	8820	8820	8820	0
360	20231011	124000	24282410	8820	8820	8820	8820	0
361	20231011	123900	24282410	8820	8820	8820	8820	0
362	20231011	123800	24282410	8820	8820	8820	8820	0
363	20231011	123700	24282410	8820	8820	8820	8820	0
364	20231011	123600	24282410	8820	8820	8820	8820	0
365	20231011	123500	24282410	8820	8820	8820	8820	0
366	20231011	123400	24282410	8820	8820	8820	8820	0
367	20231011	123300	24282410	8820	8820	8820	8820	0
368	20231011	123200	24282410	8820	8820	8820	8820	0
369	20231011	123100	24282410	8820	8820	8820	8820	0
370	20231011	123000	24282410	8820	8810	8820	8810	78
371	20231011	122900	23595090	8810	8810	8810	8810	0
372	20231011	122800	23595090	8810	8810	8810	8810	0
373	20231011	122700	23595090	8810	8810	8810	8810	0
374	20231011	122600	23595090	8810	8810	8810	8810	0
375	20231011	122500	23595090	8810	8810	8810	8810	0
376	20231011	122400	23595090	8810	8810	8810	8810	0
377	20231011	122300	23595090	8810	8810	8810	8810	0
378	20231011	122200	23595090	8810	8810	8810	8810	0
379	20231011	122100	23595090	8810	8810	8810	8810	0
380	20231011	122000	23595090	8810	8810	8810	8810	0
381	20231011	121900	23595090	8810	8810	8810	8810	0
382	20231011	121800	23595090	8810	8810	8810	8810	0
383	20231011	121700	23595090	8810	8810	8810	8810	0
384	20231011	121600	23595090	8810	8810	8810	8810	0
385	20231011	121500	23595090	8810	8810	8810	8810	14
386	20231011	121400	23471750	8810	8810	8810	8810	0
387	20231011	121300	23471750	8810	8810	8810	8810	0
388	20231011	121200	23471750	8810	8810	8810	8810	0
389	20231011	121100	23471750	8810	8810	8810	8810	0
390	20231011	121000	23471750	8810	8800	8810	8800	81
391	20231011	120900	22758930	8810	8810	8810	8810	0
392	20231011	120800	22758930	8810	8810	8810	8810	0
393	20231011	120700	22758930	8810	8810	8810	8810	0
394	20231011	120600	22758930	8810	8810	8810	8810	0
395	20231011	120500	22758930	8810	8810	8810	8810	0
396	20231011	120400	22758930	8810	8810	8810	8810	0
397	20231011	120300	22758930	8810	8810	8810	8810	0
398	20231011	120200	22758930	8810	8810	8810	8810	0
399	20231011	120100	22758930	8810	8810	8810	8810	0
400	20231011	120000	22758930	8810	8810	8810	8810	1
401	20231011	115900	22750120	8810	8810	8810	8810	0
402	20231011	115800	22750120	8810	8810	8810	8810	30
403	20231011	115700	22485820	8810	8810	8810	8810	0
404	20231011	115600	22485820	8810	8810	8810	8810	0
405	20231011	115500	22485820	8810	8810	8810	8810	20
406	20231011	115400	22309620	8810	8810	8810	8810	30
407	20231011	115300	22045320	8810	8810	8810	8810	0
408	20231011	115200	22045320	8810	8810	8810	8810	0
409	20231011	115100	22045320	8810	8810	8810	8810	0
410	20231011	115000	22045320	8810	8810	8810	8810	0
411	20231011	114900	22045320	8810	8810	8810	8810	0
412	20231011	114800	22045320	8810	8810	8810	8810	0
413	20231011	114700	22045320	8810	8810	8810	8810	0
414	20231011	114600	22045320	8810	8810	8810	8810	0
415	20231011	114500	22045320	8810	8810	8810	8810	0
416	20231011	114400	22045320	8810	8810	8810	8810	0
417	20231011	114300	22045320	8810	8810	8810	8810	0
418	20231011	114200	22045320	8810	8810	8810	8810	0
419	20231011	114100	22045320	8810	8810	8810	8810	0
420	20231011	114000	22045320	8810	8810	8810	8810	0
421	20231011	113900	22045320	8810	8810	8810	8810	0
422	20231011	113800	22045320	8810	8810	8810	8810	0
423	20231011	113700	22045320	8810	8810	8810	8810	0
424	20231011	113600	22045320	8810	8810	8810	8810	0
425	20231011	113500	22045320	8810	8810	8810	8810	0
426	20231011	113400	22045320	8810	8810	8810	8810	0
427	20231011	113300	22045320	8810	8810	8810	8810	0
428	20231011	113200	22045320	8810	8810	8810	8810	0
429	20231011	113100	22045320	8810	8810	8810	8810	0
430	20231011	113000	22045320	8810	8810	8810	8810	0
431	20231011	112900	22045320	8810	8810	8810	8810	0
432	20231011	112800	22045320	8810	8810	8810	8810	0
433	20231011	112700	22045320	8810	8810	8810	8810	0
434	20231011	112600	22045320	8810	8810	8810	8810	0
435	20231011	112500	22045320	8810	8810	8810	8810	0
436	20231011	112400	22045320	8810	8810	8810	8810	0
437	20231011	112300	22045320	8810	8810	8810	8810	0
438	20231011	112200	22045320	8810	8810	8810	8810	0
439	20231011	112100	22045320	8810	8810	8810	8810	0
440	20231011	112000	22045320	8810	8810	8810	8810	0
441	20231011	111900	22045320	8810	8810	8810	8810	18
442	20231011	111800	21886740	8800	8800	8800	8800	0
443	20231011	111700	21886740	8800	8800	8800	8800	0
444	20231011	111600	21886740	8800	8800	8800	8800	0
445	20231011	111500	21886740	8800	8800	8800	8800	0
446	20231011	111400	21886740	8800	8800	8800	8800	0
447	20231011	111300	21886740	8800	8800	8800	8800	0
448	20231011	111200	21886740	8800	8800	8800	8800	0
449	20231011	111100	21886740	8800	8800	8800	8800	124
450	20231011	111000	20795540	8800	8800	8800	8800	209
451	20231011	110900	18956340	8820	8820	8820	8820	0
452	20231011	110800	18956340	8820	8820	8820	8820	13
453	20231011	110700	18841680	8800	8800	8800	8800	0
454	20231011	110600	18841680	8800	8800	8800	8800	0
455	20231011	110500	18841680	8800	8800	8800	8800	0
456	20231011	110400	18841680	8800	8820	8820	8800	20
457	20231011	110300	18665480	8830	8830	8830	8830	0
458	20231011	110200	18665480	8830	8830	8830	8830	0
459	20231011	110100	18665480	8830	8830	8830	8830	0
460	20231011	110000	18665480	8830	8830	8830	8830	0
461	20231011	105900	18665480	8830	8830	8830	8830	0
462	20231011	105800	18665480	8830	8830	8830	8830	0
463	20231011	105700	18665480	8830	8830	8830	8830	0
464	20231011	105600	18665480	8830	8830	8830	8830	0
465	20231011	105500	18665480	8830	8830	8830	8830	0
466	20231011	105400	18665480	8830	8830	8830	8830	17
467	20231011	105300	18515370	8830	8830	8830	8830	0
468	20231011	105200	18515370	8830	8830	8830	8830	0
469	20231011	105100	18515370	8830	8830	8830	8830	0
470	20231011	105000	18515370	8830	8830	8830	8830	0
471	20231011	104900	18515370	8830	8830	8830	8830	0
472	20231011	104800	18515370	8830	8830	8830	8830	0
473	20231011	104700	18515370	8830	8830	8830	8830	0
474	20231011	104600	18515370	8830	8830	8830	8830	0
475	20231011	104500	18515370	8830	8830	8830	8830	0
476	20231011	104400	18515370	8830	8830	8830	8830	18
477	20231011	104300	18356430	8830	8830	8830	8830	0
478	20231011	104200	18356430	8830	8830	8830	8830	5
479	20231011	104100	18312280	8810	8810	8810	8810	98
480	20231011	104000	17448900	8810	8810	8810	8810	0
481	20231011	103900	17448900	8810	8810	8810	8810	0
482	20231011	103800	17448900	8810	8810	8810	8810	0
483	20231011	103700	17448900	8810	8810	8810	8810	0
484	20231011	103600	17448900	8810	8810	8810	8810	0
485	20231011	103500	17448900	8810	8810	8810	8810	0
486	20231011	103400	17448900	8810	8810	8810	8810	0
487	20231011	103300	17448900	8810	8810	8810	8810	0
488	20231011	103200	17448900	8810	8810	8810	8810	0
489	20231011	103100	17448900	8810	8810	8810	8810	99
490	20231011	103000	16576710	8810	8810	8810	8810	0
491	20231011	102900	16576710	8810	8810	8810	8810	0
492	20231011	102800	16576710	8810	8810	8810	8810	18
493	20231011	102700	16418130	8830	8830	8830	8830	0
494	20231011	102600	16418130	8830	8810	8830	8810	111
495	20231011	102500	15440000	8830	8830	8830	8830	0
496	20231011	102400	15440000	8830	8830	8830	8830	0
497	20231011	102300	15440000	8830	8830	8830	8830	0
498	20231011	102200	15440000	8830	8830	8830	8830	0
499	20231011	102100	15440000	8830	8830	8830	8830	0
500	20231011	102000	15440000	8830	8830	8830	8830	0
501	20231011	101900	15440000	8830	8830	8830	8830	0
502	20231011	101800	15440000	8830	8830	8830	8830	0
503	20231011	101700	15440000	8830	8830	8830	8830	0
504	20231011	101600	15440000	8830	8830	8830	8830	0
505	20231011	101500	15440000	8830	8830	8830	8830	0
506	20231011	101400	15440000	8830	8830	8830	8830	0
507	20231011	101300	15440000	8830	8830	8830	8830	288
508	20231011	101200	12896960	8830	8830	8830	8830	30
509	20231011	101100	12632060	8840	8840	8840	8840	0
510	20231011	101000	12632060	8840	8840	8840	8840	24
511	20231011	100900	12419900	8850	8850	8850	8850	0
512	20231011	100800	12419900	8850	8850	8850	8850	15
513	20231011	100700	12287150	8850	8850	8850	8850	0
514	20231011	100600	12287150	8850	8850	8850	8850	0
515	20231011	100500	12287150	8850	8850	8850	8850	0
516	20231011	100400	12287150	8850	8850	8850	8850	0
517	20231011	100300	12287150	8850	8850	8850	8850	0
518	20231011	100200	12287150	8850	8850	8850	8850	0
519	20231011	100100	12287150	8850	8850	8850	8850	0
520	20231011	100000	12287150	8850	8860	8860	8850	2
521	20231011	095900	12269440	8850	8850	8850	8850	0
522	20231011	095800	12269440	8850	8850	8850	8850	150
523	20231011	095700	10941940	8860	8860	8860	8860	1
524	20231011	095600	10933080	8850	8850	8850	8850	20
525	20231011	095500	10756080	8850	8850	8850	8850	20
526	20231011	095400	10579080	8860	8860	8860	8860	6
527	20231011	095300	10525920	8860	8860	8860	8860	0
528	20231011	095200	10525920	8860	8860	8860	8860	40
529	20231011	095100	10171520	8850	8850	8850	8850	31
530	20231011	095000	9897170	8850	8850	8850	8850	99
531	20231011	094900	9021020	8860	8860	8860	8860	0
532	20231011	094800	9021020	8860	8860	8860	8860	1
533	20231011	094700	9012160	8860	8860	8860	8860	0
534	20231011	094600	9012160	8860	8850	8860	8850	353
535	20231011	094500	5887900	8850	8850	8850	8850	12
536	20231011	094400	5781700	8840	8840	8840	8840	2
537	20231011	094300	5764020	8840	8840	8840	8840	1
538	20231011	094200	5755180	8840	8830	8840	8830	184
539	20231011	094100	4129440	8830	8830	8830	8830	2
540	20231011	094000	4111780	8820	8820	8820	8820	0
541	20231011	093900	4111780	8820	8820	8820	8820	1
542	20231011	093800	4102960	8830	8830	8830	8830	0
543	20231011	093700	4102960	8830	8830	8830	8830	1
544	20231011	093600	4094130	8830	8830	8830	8830	0
545	20231011	093500	4094130	8830	8820	8830	8820	22
546	20231011	093400	3900070	8820	8820	8820	8820	1
547	20231011	093300	3891250	8820	8820	8820	8820	13
548	20231011	093200	3776590	8820	8820	8820	8820	0
549	20231011	093100	3776590	8820	8820	8820	8820	1
550	20231011	093000	3767770	8810	8810	8810	8810	39
551	20231011	092900	3424180	8810	8810	8810	8810	0
552	20231011	092800	3424180	8810	8800	8810	8800	58
553	20231011	092700	2913270	8800	8790	8800	8790	76
554	20231011	092600	2244730	8790	8790	8790	8790	0
555	20231011	092500	2244730	8790	8780	8790	8780	2
556	20231011	092400	2227160	8790	8790	8790	8790	0
557	20231011	092300	2227160	8790	8790	8790	8790	0
558	20231011	092200	2227160	8790	8790	8790	8790	1
559	20231011	092100	2218370	8790	8790	8790	8790	0
560	20231011	092000	2218370	8790	8790	8790	8790	0
561	20231011	091900	2218370	8790	8790	8790	8790	1
562	20231011	091800	2209580	8790	8790	8790	8790	0
563	20231011	091700	2209580	8790	8790	8790	8790	1
564	20231011	091600	2200790	8780	8780	8780	8780	2
565	20231011	091500	2183230	8780	8780	8780	8780	51
566	20231011	091400	1735450	8780	8780	8790	8780	32
567	20231011	091300	1454480	8780	8780	8780	8780	0
568	20231011	091200	1454480	8780	8780	8780	8780	0
569	20231011	091100	1454480	8780	8780	8780	8780	51
570	20231011	091000	1006700	8760	8760	8760	8760	9
571	20231011	090900	927860	8760	8760	8760	8760	16
572	20231011	090800	787700	8760	8750	8760	8750	84
573	20231011	090700	52260	8710	8710	8710	8710	0
574	20231011	090600	52260	8710	8710	8710	8710	0
575	20231011	090500	52260	8710	8710	8710	8710	0
576	20231011	090400	52260	8710	8710	8710	8710	0
577	20231011	090300	52260	8710	8710	8710	8710	0
578	20231011	090200	52260	8710	8710	8710	8710	0
579	20231011	090100	52260	8710	8710	8710	8710	0
580	20231011	090000	52260	8710	8710	8710	8710	6