KissMeData/009680/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	184900	67857500	8870	8870	8870	8870	22
3	20231012	184800	67857500	8870	8870	8870	8870	0
4	20231012	184700	67857500	8870	8870	8870	8870	0
5	20231012	184600	67857500	8870	8870	8870	8870	0
6	20231012	184500	67857500	8870	8870	8870	8870	0
7	20231012	184400	67857500	8870	8870	8870	8870	0
8	20231012	184300	67857500	8870	8870	8870	8870	0
9	20231012	184200	67857500	8870	8870	8870	8870	0
10	20231012	184100	67857500	8870	8870	8870	8870	0
11	20231012	184000	67857500	8870	8870	8870	8870	0
12	20231012	183900	67857500	8870	8870	8870	8870	0
13	20231012	183800	67857500	8870	8870	8870	8870	0
14	20231012	183700	67857500	8870	8870	8870	8870	0
15	20231012	183600	67857500	8870	8870	8870	8870	0
16	20231012	183500	67857500	8870	8870	8870	8870	0
17	20231012	183400	67857500	8870	8870	8870	8870	0
18	20231012	183300	67857500	8870	8870	8870	8870	0
19	20231012	183200	67857500	8870	8870	8870	8870	0
20	20231012	183100	67857500	8870	8870	8870	8870	0
21	20231012	183000	67857500	8870	8870	8870	8870	0
22	20231012	182900	67857500	8870	8870	8870	8870	0
23	20231012	182800	67857500	8870	8870	8870	8870	0
24	20231012	182700	67857500	8870	8870	8870	8870	0
25	20231012	182600	67857500	8870	8870	8870	8870	0
26	20231012	182500	67857500	8870	8870	8870	8870	0
27	20231012	182400	67857500	8870	8870	8870	8870	0
28	20231012	182300	67857500	8870	8870	8870	8870	0
29	20231012	182200	67857500	8870	8870	8870	8870	0
30	20231012	182100	67857500	8870	8870	8870	8870	0
31	20231012	182000	67857500	8870	8870	8870	8870	0
32	20231012	181900	67857500	8870	8870	8870	8870	22
33	20231012	181800	67857500	8870	8870	8870	8870	0
34	20231012	181700	67857500	8870	8870	8870	8870	0
35	20231012	181600	67857500	8870	8870	8870	8870	0
36	20231012	181500	67857500	8870	8870	8870	8870	0
37	20231012	181400	67857500	8870	8870	8870	8870	0
38	20231012	181300	67857500	8870	8870	8870	8870	0
39	20231012	181200	67857500	8870	8870	8870	8870	0
40	20231012	181100	67857500	8870	8870	8870	8870	0
41	20231012	181000	67857500	8870	8870	8870	8870	0
42	20231012	180900	67857500	8870	8870	8870	8870	0
43	20231012	180800	67857500	8870	8870	8870	8870	0
44	20231012	180700	67857500	8870	8870	8870	8870	0
45	20231012	180600	67857500	8870	8870	8870	8870	0
46	20231012	180500	67857500	8870	8870	8870	8870	0
47	20231012	180400	67857500	8870	8870	8870	8870	0
48	20231012	180300	67857500	8870	8870	8870	8870	0
49	20231012	180200	67857500	8870	8870	8870	8870	0
50	20231012	180100	67857500	8870	8870	8870	8870	0
51	20231012	180000	67857500	8870	8870	8870	8870	0
52	20231012	175900	67857500	8870	8870	8870	8870	0
53	20231012	175800	67857500	8870	8870	8870	8870	0
54	20231012	175700	67857500	8870	8870	8870	8870	0
55	20231012	175600	67857500	8870	8870	8870	8870	0
56	20231012	175500	67857500	8870	8870	8870	8870	0
57	20231012	175400	67857500	8870	8870	8870	8870	0
58	20231012	175300	67857500	8870	8870	8870	8870	0
59	20231012	175200	67857500	8870	8870	8870	8870	0
60	20231012	175100	67857500	8870	8870	8870	8870	0
61	20231012	175000	67857500	8870	8870	8870	8870	0
62	20231012	174900	67857500	8870	8870	8870	8870	22
63	20231012	174800	67857500	8870	8870	8870	8870	0
64	20231012	174700	67857500	8870	8870	8870	8870	0
65	20231012	174600	67857500	8870	8870	8870	8870	0
66	20231012	174500	67857500	8870	8870	8870	8870	0
67	20231012	174400	67857500	8870	8870	8870	8870	0
68	20231012	174300	67857500	8870	8870	8870	8870	0
69	20231012	174200	67857500	8870	8870	8870	8870	0
70	20231012	174100	67857500	8870	8870	8870	8870	0
71	20231012	174000	67857500	8870	8870	8870	8870	0
72	20231012	173900	67857500	8870	8870	8870	8870	0
73	20231012	173800	67857500	8870	8870	8870	8870	0
74	20231012	173700	67857500	8870	8870	8870	8870	0
75	20231012	173600	67857500	8870	8870	8870	8870	0
76	20231012	173500	67857500	8870	8870	8870	8870	0
77	20231012	173400	67857500	8870	8870	8870	8870	0
78	20231012	173300	67857500	8870	8870	8870	8870	0
79	20231012	173200	67857500	8870	8870	8870	8870	0
80	20231012	173100	67857500	8870	8870	8870	8870	0
81	20231012	173000	67857500	8870	8870	8870	8870	0
82	20231012	172900	67857500	8870	8870	8870	8870	0
83	20231012	172800	67857500	8870	8870	8870	8870	0
84	20231012	172700	67857500	8870	8870	8870	8870	0
85	20231012	172600	67857500	8870	8870	8870	8870	0
86	20231012	172500	67857500	8870	8870	8870	8870	0
87	20231012	172400	67857500	8870	8870	8870	8870	0
88	20231012	172300	67857500	8870	8870	8870	8870	0
89	20231012	172200	67857500	8870	8870	8870	8870	0
90	20231012	172100	67857500	8870	8870	8870	8870	0
91	20231012	172000	67857500	8870	8870	8870	8870	0
92	20231012	171900	67857500	8870	8870	8870	8870	22
93	20231012	171800	67857500	8870	8870	8870	8870	0
94	20231012	171700	67857500	8870	8870	8870	8870	0
95	20231012	171600	67857500	8870	8870	8870	8870	0
96	20231012	171500	67857500	8870	8870	8870	8870	0
97	20231012	171400	67857500	8870	8870	8870	8870	0
98	20231012	171300	67857500	8870	8870	8870	8870	0
99	20231012	171200	67857500	8870	8870	8870	8870	0
100	20231012	171100	67857500	8870	8870	8870	8870	0
101	20231012	171000	67857500	8870	8870	8870	8870	0
102	20231012	170900	67857500	8870	8870	8870	8870	0
103	20231012	170800	67857500	8870	8870	8870	8870	0
104	20231012	170700	67857500	8870	8870	8870	8870	0
105	20231012	170600	67857500	8870	8870	8870	8870	0
106	20231012	170500	67857500	8870	8870	8870	8870	0
107	20231012	170400	67857500	8870	8870	8870	8870	0
108	20231012	170300	67857500	8870	8870	8870	8870	0
109	20231012	170200	67857500	8870	8870	8870	8870	0
110	20231012	170100	67857500	8870	8870	8870	8870	0
111	20231012	170000	67857500	8870	8870	8870	8870	0
112	20231012	165900	67857500	8870	8870	8870	8870	0
113	20231012	165800	67857500	8870	8870	8870	8870	0
114	20231012	165700	67857500	8870	8870	8870	8870	0
115	20231012	165600	67857500	8870	8870	8870	8870	0
116	20231012	165500	67857500	8870	8870	8870	8870	0
117	20231012	165400	67857500	8870	8870	8870	8870	0
118	20231012	165300	67857500	8870	8870	8870	8870	0
119	20231012	165200	67857500	8870	8870	8870	8870	0
120	20231012	165100	67857500	8870	8870	8870	8870	0
121	20231012	165000	67857500	8870	8870	8870	8870	0
122	20231012	164900	67857500	8870	8870	8870	8870	22
123	20231012	164800	67857500	8870	8870	8870	8870	0
124	20231012	164700	67857500	8870	8870	8870	8870	0
125	20231012	164600	67857500	8870	8870	8870	8870	0
126	20231012	164500	67857500	8870	8870	8870	8870	0
127	20231012	164400	67857500	8870	8870	8870	8870	0
128	20231012	164300	67857500	8870	8870	8870	8870	0
129	20231012	164200	67857500	8870	8870	8870	8870	0
130	20231012	164100	67857500	8870	8870	8870	8870	0
131	20231012	164000	67857500	8870	8870	8870	8870	0
132	20231012	163900	67857500	8870	8870	8870	8870	0
133	20231012	163800	67857500	8870	8870	8870	8870	0
134	20231012	163700	67857500	8870	8870	8870	8870	0
135	20231012	163600	67857500	8870	8870	8870	8870	0
136	20231012	163500	67857500	8870	8870	8870	8870	0
137	20231012	163400	67857500	8870	8870	8870	8870	0
138	20231012	163300	67857500	8870	8870	8870	8870	0
139	20231012	163200	67857500	8870	8870	8870	8870	0
140	20231012	163100	67857500	8870	8870	8870	8870	0
141	20231012	163000	67857500	8870	8870	8870	8870	0
142	20231012	162900	67857500	8870	8870	8870	8870	0
143	20231012	162800	67857500	8870	8870	8870	8870	0
144	20231012	162700	67857500	8870	8870	8870	8870	0
145	20231012	162600	67857500	8870	8870	8870	8870	0
146	20231012	162500	67857500	8870	8870	8870	8870	0
147	20231012	162400	67857500	8870	8870	8870	8870	0
148	20231012	162300	67857500	8870	8870	8870	8870	0
149	20231012	162200	67857500	8870	8870	8870	8870	0
150	20231012	162100	67857500	8870	8870	8870	8870	0
151	20231012	162000	67857500	8870	8870	8870	8870	0
152	20231012	161900	67857500	8870	8870	8870	8870	22
153	20231012	161800	67857500	8870	8870	8870	8870	0
154	20231012	161700	67857500	8870	8870	8870	8870	0
155	20231012	161600	67857500	8870	8870	8870	8870	0
156	20231012	161500	67857500	8870	8870	8870	8870	0
157	20231012	161400	67857500	8870	8870	8870	8870	0
158	20231012	161300	67857500	8870	8870	8870	8870	0
159	20231012	161200	67857500	8870	8870	8870	8870	0
160	20231012	161100	67857500	8870	8870	8870	8870	0
161	20231012	161000	67857500	8870	8870	8870	8870	0
162	20231012	160900	67857500	8870	8870	8870	8870	0
163	20231012	160800	67857500	8870	8870	8870	8870	0
164	20231012	160700	67857500	8870	8870	8870	8870	0
165	20231012	160600	67857500	8870	8870	8870	8870	0
166	20231012	160500	67857500	8870	8870	8870	8870	0
167	20231012	160400	67857500	8870	8870	8870	8870	0
168	20231012	160300	67857500	8870	8870	8870	8870	0
169	20231012	160200	67857500	8870	8870	8870	8870	0
170	20231012	160100	67857500	8870	8870	8870	8870	0
171	20231012	160000	67857500	8870	8870	8870	8870	0
172	20231012	155900	67857500	8870	8870	8870	8870	0
173	20231012	155800	67857500	8870	8870	8870	8870	0
174	20231012	155700	67857500	8870	8870	8870	8870	0
175	20231012	155600	67857500	8870	8870	8870	8870	0
176	20231012	155500	67857500	8870	8870	8870	8870	0
177	20231012	155400	67857500	8870	8870	8870	8870	0
178	20231012	155300	67857500	8870	8870	8870	8870	0
179	20231012	155200	67857500	8870	8870	8870	8870	0
180	20231012	155100	67857500	8870	8870	8870	8870	0
181	20231012	155000	67857500	8870	8870	8870	8870	0
182	20231012	154900	67857500	8870	8870	8870	8870	22
183	20231012	154800	67857500	8870	8870	8870	8870	0
184	20231012	154700	67857500	8870	8870	8870	8870	0
185	20231012	154600	67857500	8870	8870	8870	8870	0
186	20231012	154500	67857500	8870	8870	8870	8870	0
187	20231012	154400	67857500	8870	8870	8870	8870	0
188	20231012	154300	67857500	8870	8870	8870	8870	0
189	20231012	154200	67857500	8870	8870	8870	8870	0
190	20231012	154100	67857500	8870	8870	8870	8870	0
191	20231012	154000	67857500	8870	8870	8870	8870	0
192	20231012	153900	67857500	8870	8870	8870	8870	0
193	20231012	153800	67857500	8870	8870	8870	8870	0
194	20231012	153700	67857500	8870	8870	8870	8870	0
195	20231012	153600	67857500	8870	8870	8870	8870	0
196	20231012	153500	67857500	8870	8870	8870	8870	0
197	20231012	153400	67857500	8870	8870	8870	8870	0
198	20231012	153300	67857500	8870	8870	8870	8870	0
199	20231012	153200	67857500	8870	8870	8870	8870	0
200	20231012	153100	67857500	8870	8870	8870	8870	0
201	20231012	153000	67857500	8870	8870	8870	8870	22
202	20231012	152900	67662360	8880	8880	8880	8880	0
203	20231012	152800	67662360	8880	8880	8880	8880	0
204	20231012	152700	67662360	8880	8880	8880	8880	0
205	20231012	152600	67662360	8880	8880	8880	8880	0
206	20231012	152500	67662360	8880	8880	8880	8880	0
207	20231012	152400	67662360	8880	8880	8880	8880	0
208	20231012	152300	67662360	8880	8880	8880	8880	0
209	20231012	152200	67662360	8880	8880	8880	8880	0
210	20231012	152100	67662360	8880	8880	8880	8880	0
211	20231012	152000	67662360	8880	8880	8880	8880	0
212	20231012	151900	67662360	8880	8860	8880	8860	19
213	20231012	151800	67493920	8860	8860	8860	8860	0
214	20231012	151700	67493920	8860	8860	8860	8860	11
215	20231012	151600	67396460	8860	8860	8860	8860	0
216	20231012	151500	67396460	8860	8860	8860	8860	0
217	20231012	151400	67396460	8860	8860	8860	8860	0
218	20231012	151300	67396460	8860	8860	8860	8860	0
219	20231012	151200	67396460	8860	8870	8870	8860	24
220	20231012	151100	67183660	8860	8860	8860	8860	10
221	20231012	151000	67095060	8860	8860	8860	8860	0
222	20231012	150900	67095060	8860	8860	8860	8860	0
223	20231012	150800	67095060	8860	8860	8860	8860	0
224	20231012	150700	67095060	8860	8860	8860	8860	10
225	20231012	150600	67006460	8860	8860	8860	8860	0
226	20231012	150500	67006460	8860	8860	8860	8860	22
227	20231012	150400	66811540	8860	8860	8860	8860	0
228	20231012	150300	66811540	8860	8860	8860	8860	0
229	20231012	150200	66811540	8860	8860	8860	8860	11
230	20231012	150100	66714080	8860	8860	8860	8860	0
231	20231012	150000	66714080	8860	8860	8860	8850	754
232	20231012	145900	60034500	8860	8860	8860	8860	4
233	20231012	145800	59999060	8860	8860	8860	8860	32
234	20231012	145700	59715540	8860	8860	8860	8860	3
235	20231012	145600	59688960	8860	8860	8860	8860	2
236	20231012	145500	59671240	8860	8860	8860	8860	3
237	20231012	145400	59644660	8860	8860	8860	8860	2
238	20231012	145300	59626940	8860	8860	8860	8860	6
239	20231012	145200	59573780	8860	8860	8860	8860	1
240	20231012	145100	59564920	8850	8860	8860	8850	2
241	20231012	145000	59547210	8860	8860	8860	8860	2
242	20231012	144900	59529490	8860	8860	8860	8860	3
243	20231012	144800	59502910	8860	8860	8860	8860	3
244	20231012	144700	59476330	8860	8860	8860	8860	2
245	20231012	144600	59458610	8860	8860	8860	8860	3
246	20231012	144500	59432030	8860	8860	8860	8860	2
247	20231012	144400	59414310	8860	8860	8860	8860	3
248	20231012	144300	59387730	8860	8860	8860	8860	2
249	20231012	144200	59370010	8860	8860	8860	8860	3
250	20231012	144100	59343430	8860	8870	8870	8860	104
251	20231012	144000	58421970	8870	8870	8870	8870	3
252	20231012	143900	58395360	8870	8870	8870	8870	17
253	20231012	143800	58244570	8870	8870	8870	8870	3
254	20231012	143700	58217960	8870	8870	8870	8870	2
255	20231012	143600	58200220	8870	8870	8870	8870	13
256	20231012	143500	58084910	8870	8870	8870	8870	3
257	20231012	143400	58058300	8870	8870	8870	8850	23
258	20231012	143300	57854650	8870	8870	8870	8870	1
259	20231012	143200	57845780	8850	8870	8870	8850	218
260	20231012	143100	55914690	8870	8870	8870	8870	2
261	20231012	143000	55896950	8870	8870	8870	8870	3
262	20231012	142900	55870340	8870	8870	8870	8870	2
263	20231012	142800	55852600	8870	8870	8870	8870	3
264	20231012	142700	55825990	8870	8870	8870	8870	3
265	20231012	142600	55799380	8870	8870	8870	8870	3
266	20231012	142500	55772770	8870	8870	8870	8870	2
267	20231012	142400	55755030	8870	8870	8870	8870	4
268	20231012	142300	55719550	8870	8870	8870	8870	2
269	20231012	142200	55701810	8870	8860	8870	8860	34
270	20231012	142100	55400260	8840	8860	8870	8840	573
271	20231012	142000	50323280	8860	8860	8860	8860	4
272	20231012	141900	50287840	8840	8840	8840	8840	0
273	20231012	141800	50287840	8840	8840	8840	8840	0
274	20231012	141700	50287840	8840	8840	8840	8840	0
275	20231012	141600	50287840	8840	8840	8840	8840	0
276	20231012	141500	50287840	8840	8840	8840	8840	0
277	20231012	141400	50287840	8840	8840	8840	8840	0
278	20231012	141300	50287840	8840	8840	8840	8840	0
279	20231012	141200	50287840	8840	8840	8840	8840	0
280	20231012	141100	50287840	8840	8840	8840	8840	0
281	20231012	141000	50287840	8840	8840	8840	8840	0
282	20231012	140900	50287840	8840	8840	8840	8840	0
283	20231012	140800	50287840	8840	8840	8840	8840	0
284	20231012	140700	50287840	8840	8840	8840	8840	0
285	20231012	140600	50287840	8840	8840	8840	8840	0
286	20231012	140500	50287840	8840	8840	8840	8840	0
287	20231012	140400	50287840	8840	8840	8840	8840	0
288	20231012	140300	50287840	8840	8840	8840	8840	0
289	20231012	140200	50287840	8840	8840	8840	8840	0
290	20231012	140100	50287840	8840	8840	8840	8840	0
291	20231012	140000	50287840	8840	8840	8840	8840	0
292	20231012	135900	50287840	8840	8840	8840	8840	0
293	20231012	135800	50287840	8840	8840	8840	8840	0
294	20231012	135700	50287840	8840	8840	8840	8840	0
295	20231012	135600	50287840	8840	8840	8840	8840	0
296	20231012	135500	50287840	8840	8840	8840	8840	0
297	20231012	135400	50287840	8840	8840	8840	8840	0
298	20231012	135300	50287840	8840	8840	8840	8840	0
299	20231012	135200	50287840	8840	8840	8840	8840	0
300	20231012	135100	50287840	8840	8840	8840	8840	0
301	20231012	135000	50287840	8840	8840	8840	8840	0
302	20231012	134900	50287840	8840	8840	8840	8840	0
303	20231012	134800	50287840	8840	8840	8840	8840	0
304	20231012	134700	50287840	8840	8840	8840	8840	0
305	20231012	134600	50287840	8840	8840	8840	8840	0
306	20231012	134500	50287840	8840	8840	8840	8840	0
307	20231012	134400	50287840	8840	8840	8840	8840	20
308	20231012	134300	50111040	8840	8840	8840	8840	10
309	20231012	134200	50022640	8830	8840	8840	8830	33
310	20231012	134100	49731050	8840	8840	8840	8830	101
311	20231012	134000	48838420	8840	8840	8840	8840	20
312	20231012	133900	48661620	8830	8840	8840	8830	170
313	20231012	133800	47159020	8840	8840	8840	8840	0
314	20231012	133700	47159020	8840	8850	8850	8840	601
315	20231012	133600	41840740	8850	8850	8850	8850	0
316	20231012	133500	41840740	8850	8850	8850	8850	0
317	20231012	133400	41840740	8850	8850	8850	8850	0
318	20231012	133300	41840740	8850	8850	8850	8850	0
319	20231012	133200	41840740	8850	8850	8850	8850	0
320	20231012	133100	41840740	8850	8850	8850	8850	0
321	20231012	133000	41840740	8850	8850	8850	8850	0
322	20231012	132900	41840740	8850	8850	8850	8850	0
323	20231012	132800	41840740	8850	8850	8850	8850	0
324	20231012	132700	41840740	8850	8850	8850	8850	0
325	20231012	132600	41840740	8850	8850	8850	8850	0
326	20231012	132500	41840740	8850	8850	8850	8850	0
327	20231012	132400	41840740	8850	8850	8850	8850	0
328	20231012	132300	41840740	8850	8850	8850	8850	0
329	20231012	132200	41840740	8850	8850	8850	8850	0
330	20231012	132100	41840740	8850	8850	8850	8850	0
331	20231012	132000	41840740	8850	8850	8850	8850	0
332	20231012	131900	41840740	8850	8850	8850	8850	10
333	20231012	131800	41752240	8850	8850	8850	8850	0
334	20231012	131700	41752240	8850	8850	8850	8850	0
335	20231012	131600	41752240	8850	8850	8850	8850	0
336	20231012	131500	41752240	8850	8850	8850	8850	0
337	20231012	131400	41752240	8850	8850	8850	8850	0
338	20231012	131300	41752240	8850	8850	8850	8850	0
339	20231012	131200	41752240	8850	8850	8850	8850	0
340	20231012	131100	41752240	8850	8850	8850	8850	0
341	20231012	131000	41752240	8850	8850	8850	8850	0
342	20231012	130900	41752240	8850	8850	8850	8850	0
343	20231012	130800	41752240	8850	8850	8850	8850	0
344	20231012	130700	41752240	8850	8850	8850	8850	0
345	20231012	130600	41752240	8850	8850	8850	8850	0
346	20231012	130500	41752240	8850	8850	8850	8850	0
347	20231012	130400	41752240	8850	8850	8850	8850	0
348	20231012	130300	41752240	8850	8850	8850	8850	0
349	20231012	130200	41752240	8850	8850	8850	8850	50
350	20231012	130100	41309740	8850	8850	8850	8850	0
351	20231012	130000	41309740	8850	8850	8850	8850	0
352	20231012	125900	41309740	8850	8850	8850	8850	0
353	20231012	125800	41309740	8850	8850	8850	8850	0
354	20231012	125700	41309740	8850	8850	8850	8850	0
355	20231012	125600	41309740	8850	8850	8850	8850	0
356	20231012	125500	41309740	8850	8850	8850	8850	0
357	20231012	125400	41309740	8850	8850	8850	8850	159
358	20231012	125300	39902590	8850	8850	8850	8850	0
359	20231012	125200	39902590	8850	8850	8850	8850	0
360	20231012	125100	39902590	8850	8850	8850	8850	0
361	20231012	125000	39902590	8850	8850	8850	8850	0
362	20231012	124900	39902590	8850	8850	8850	8850	0
363	20231012	124800	39902590	8850	8850	8850	8850	0
364	20231012	124700	39902590	8850	8850	8850	8850	0
365	20231012	124600	39902590	8850	8850	8850	8850	0
366	20231012	124500	39902590	8850	8860	8860	8850	364
367	20231012	124400	36677740	8860	8860	8860	8860	322
368	20231012	124300	33824820	8870	8870	8870	8870	0
369	20231012	124200	33824820	8870	8870	8870	8870	0
370	20231012	124100	33824820	8870	8870	8870	8870	0
371	20231012	124000	33824820	8870	8870	8870	8870	0
372	20231012	123900	33824820	8870	8870	8870	8870	0
373	20231012	123800	33824820	8870	8870	8870	8870	0
374	20231012	123700	33824820	8870	8870	8870	8870	0
375	20231012	123600	33824820	8870	8870	8870	8870	75
376	20231012	123500	33159570	8860	8860	8860	8860	0
377	20231012	123400	33159570	8860	8860	8860	8860	0
378	20231012	123300	33159570	8860	8860	8860	8860	0
379	20231012	123200	33159570	8860	8860	8860	8860	1
380	20231012	123100	33150710	8860	8860	8860	8860	0
381	20231012	123000	33150710	8860	8860	8860	8860	0
382	20231012	122900	33150710	8860	8860	8860	8860	0
383	20231012	122800	33150710	8860	8860	8860	8860	0
384	20231012	122700	33150710	8860	8860	8860	8860	0
385	20231012	122600	33150710	8860	8860	8860	8860	0
386	20231012	122500	33150710	8860	8860	8860	8860	0
387	20231012	122400	33150710	8860	8860	8860	8860	0
388	20231012	122300	33150710	8860	8860	8860	8860	0
389	20231012	122200	33150710	8860	8860	8860	8860	0
390	20231012	122100	33150710	8860	8860	8860	8860	0
391	20231012	122000	33150710	8860	8860	8860	8860	0
392	20231012	121900	33150710	8860	8860	8860	8860	0
393	20231012	121800	33150710	8860	8860	8860	8860	122
394	20231012	121700	32069790	8850	8850	8850	8850	0
395	20231012	121600	32069790	8850	8860	8860	8850	43
396	20231012	121500	31689010	8850	8850	8850	8850	0
397	20231012	121400	31689010	8850	8850	8850	8850	0
398	20231012	121300	31689010	8850	8850	8850	8850	0
399	20231012	121200	31689010	8850	8850	8850	8850	0
400	20231012	121100	31689010	8850	8850	8850	8850	0
401	20231012	121000	31689010	8850	8850	8850	8850	0
402	20231012	120900	31689010	8850	8850	8850	8850	0
403	20231012	120800	31689010	8850	8850	8850	8850	0
404	20231012	120700	31689010	8850	8850	8850	8850	0
405	20231012	120600	31689010	8850	8850	8850	8850	0
406	20231012	120500	31689010	8850	8850	8850	8850	0
407	20231012	120400	31689010	8850	8850	8850	8850	0
408	20231012	120300	31689010	8850	8850	8850	8850	0
409	20231012	120200	31689010	8850	8850	8850	8850	0
410	20231012	120100	31689010	8850	8850	8850	8850	0
411	20231012	120000	31689010	8850	8850	8850	8850	59
412	20231012	115900	31166860	8850	8850	8850	8850	0
413	20231012	115800	31166860	8850	8850	8850	8850	40
414	20231012	115700	30812860	8860	8860	8860	8860	158
415	20231012	115600	29412980	8850	8850	8850	8850	0
416	20231012	115500	29412980	8850	8870	8870	8850	353
417	20231012	115400	26282930	8870	8870	8870	8870	0
418	20231012	115300	26282930	8870	8870	8870	8870	0
419	20231012	115200	26282930	8870	8870	8870	8870	0
420	20231012	115100	26282930	8870	8870	8870	8870	0
421	20231012	115000	26282930	8870	8870	8870	8870	0
422	20231012	114900	26282930	8870	8870	8870	8870	0
423	20231012	114800	26282930	8870	8870	8870	8870	0
424	20231012	114700	26282930	8870	8870	8870	8870	0
425	20231012	114600	26282930	8870	8870	8870	8870	100
426	20231012	114500	25395930	8850	8850	8850	8850	0
427	20231012	114400	25395930	8850	8850	8850	8850	0
428	20231012	114300	25395930	8850	8850	8850	8850	0
429	20231012	114200	25395930	8850	8850	8850	8850	0
430	20231012	114100	25395930	8850	8850	8850	8850	0
431	20231012	114000	25395930	8850	8850	8850	8850	0
432	20231012	113900	25395930	8850	8850	8850	8850	0
433	20231012	113800	25395930	8850	8850	8850	8850	0
434	20231012	113700	25395930	8850	8850	8850	8850	0
435	20231012	113600	25395930	8850	8850	8850	8850	0
436	20231012	113500	25395930	8850	8850	8850	8850	0
437	20231012	113400	25395930	8850	8850	8850	8850	0
438	20231012	113300	25395930	8850	8850	8850	8850	1
439	20231012	113200	25387080	8850	8850	8850	8850	0
440	20231012	113100	25387080	8850	8850	8850	8850	0
441	20231012	113000	25387080	8850	8850	8850	8850	0
442	20231012	112900	25387080	8850	8850	8850	8850	0
443	20231012	112800	25387080	8850	8860	8860	8850	44
444	20231012	112700	24997440	8860	8860	8860	8860	0
445	20231012	112600	24997440	8860	8860	8860	8860	0
446	20231012	112500	24997440	8860	8860	8860	8860	0
447	20231012	112400	24997440	8860	8860	8860	8860	223
448	20231012	112300	23021660	8860	8860	8860	8860	0
449	20231012	112200	23021660	8860	8860	8860	8860	0
450	20231012	112100	23021660	8860	8860	8860	8860	0
451	20231012	112000	23021660	8860	8860	8860	8860	0
452	20231012	111900	23021660	8860	8860	8860	8860	0
453	20231012	111800	23021660	8860	8860	8860	8860	0
454	20231012	111700	23021660	8860	8860	8860	8860	0
455	20231012	111600	23021660	8860	8860	8860	8860	0
456	20231012	111500	23021660	8860	8860	8860	8860	0
457	20231012	111400	23021660	8860	8860	8860	8860	0
458	20231012	111300	23021660	8860	8860	8860	8860	0
459	20231012	111200	23021660	8860	8860	8860	8860	0
460	20231012	111100	23021660	8860	8860	8860	8860	0
461	20231012	111000	23021660	8860	8860	8860	8860	50
462	20231012	110900	22578660	8870	8870	8870	8870	0
463	20231012	110800	22578660	8870	8870	8870	8870	0
464	20231012	110700	22578660	8870	8870	8870	8870	0
465	20231012	110600	22578660	8870	8870	8870	8870	0
466	20231012	110500	22578660	8870	8870	8870	8870	0
467	20231012	110400	22578660	8870	8870	8870	8870	0
468	20231012	110300	22578660	8870	8870	8870	8870	0
469	20231012	110200	22578660	8870	8870	8870	8870	1
470	20231012	110100	22569790	8860	8860	8860	8860	0
471	20231012	110000	22569790	8860	8860	8860	8860	0
472	20231012	105900	22569790	8860	8860	8860	8860	0
473	20231012	105800	22569790	8860	8860	8860	8860	0
474	20231012	105700	22569790	8860	8860	8860	8860	0
475	20231012	105600	22569790	8860	8860	8860	8860	0
476	20231012	105500	22569790	8860	8860	8860	8860	0
477	20231012	105400	22569790	8860	8860	8860	8860	40
478	20231012	105300	22215390	8860	8860	8860	8860	28
479	20231012	105200	21967310	8870	8870	8870	8870	0
480	20231012	105100	21967310	8870	8870	8870	8870	0
481	20231012	105000	21967310	8870	8870	8870	8870	3
482	20231012	104900	21940700	8860	8860	8860	8860	0
483	20231012	104800	21940700	8860	8860	8860	8860	0
484	20231012	104700	21940700	8860	8860	8860	8860	0
485	20231012	104600	21940700	8860	8860	8860	8860	0
486	20231012	104500	21940700	8860	8860	8860	8860	0
487	20231012	104400	21940700	8860	8860	8860	8860	0
488	20231012	104300	21940700	8860	8860	8860	8860	0
489	20231012	104200	21940700	8860	8860	8860	8860	1
490	20231012	104100	21931840	8870	8870	8870	8870	0
491	20231012	104000	21931840	8870	8870	8870	8870	0
492	20231012	103900	21931840	8870	8870	8870	8870	0
493	20231012	103800	21931840	8870	8870	8870	8870	0
494	20231012	103700	21931840	8870	8870	8870	8870	0
495	20231012	103600	21931840	8870	8870	8870	8870	0
496	20231012	103500	21931840	8870	8870	8870	8870	0
497	20231012	103400	21931840	8870	8870	8870	8870	0
498	20231012	103300	21931840	8870	8870	8870	8870	1
499	20231012	103200	21922970	8870	8870	8870	8870	0
500	20231012	103100	21922970	8870	8870	8870	8870	0
501	20231012	103000	21922970	8870	8870	8870	8870	0
502	20231012	102900	21922970	8870	8870	8870	8870	0
503	20231012	102800	21922970	8870	8870	8870	8870	0
504	20231012	102700	21922970	8870	8870	8870	8870	0
505	20231012	102600	21922970	8870	8870	8870	8870	0
506	20231012	102500	21922970	8870	8870	8870	8870	0
507	20231012	102400	21922970	8870	8870	8870	8870	0
508	20231012	102300	21922970	8870	8870	8870	8870	0
509	20231012	102200	21922970	8870	8870	8870	8870	0
510	20231012	102100	21922970	8870	8870	8870	8870	3
511	20231012	102000	21896360	8870	8870	8870	8870	0
512	20231012	101900	21896360	8870	8870	8870	8870	0
513	20231012	101800	21896360	8870	8870	8870	8870	0
514	20231012	101700	21896360	8870	8870	8870	8870	0
515	20231012	101600	21896360	8870	8870	8870	8870	0
516	20231012	101500	21896360	8870	8870	8870	8870	0
517	20231012	101400	21896360	8870	8870	8870	8870	0
518	20231012	101300	21896360	8870	8870	8870	8870	0
519	20231012	101200	21896360	8870	8870	8870	8870	0
520	20231012	101100	21896360	8870	8870	8870	8870	5
521	20231012	101000	21852010	8870	8870	8870	8870	4
522	20231012	100900	21816530	8870	8870	8870	8870	0
523	20231012	100800	21816530	8870	8870	8870	8870	0
524	20231012	100700	21816530	8870	8870	8870	8870	0
525	20231012	100600	21816530	8870	8870	8870	8870	1
526	20231012	100500	21807660	8870	8870	8870	8870	0
527	20231012	100400	21807660	8870	8870	8870	8870	2
528	20231012	100300	21789920	8860	8860	8860	8860	0
529	20231012	100200	21789920	8860	8860	8860	8860	2
530	20231012	100100	21772200	8870	8870	8870	8870	11
531	20231012	100000	21674630	8870	8870	8870	8870	5
532	20231012	095900	21630280	8870	8870	8870	8870	20
533	20231012	095800	21452880	8870	8870	8870	8870	0
534	20231012	095700	21452880	8870	8870	8870	8870	0
535	20231012	095600	21452880	8870	8880	8880	8870	445
536	20231012	095500	17504730	8880	8880	8880	8880	3
537	20231012	095400	17478090	8880	8880	8880	8880	0
538	20231012	095300	17478090	8880	8890	8890	8880	384
539	20231012	095200	14065560	8890	8890	8890	8890	0
540	20231012	095100	14065560	8890	8890	8890	8890	0
541	20231012	095000	14065560	8890	8890	8890	8890	1
542	20231012	094900	14056670	8890	8890	8890	8890	0
543	20231012	094800	14056670	8890	8890	8890	8890	1
544	20231012	094700	14047780	8900	8900	8900	8900	0
545	20231012	094600	14047780	8900	8900	8900	8900	0
546	20231012	094500	14047780	8900	8900	8900	8900	0
547	20231012	094400	14047780	8900	8900	8900	8900	0
548	20231012	094300	14047780	8900	8900	8900	8900	0
549	20231012	094200	14047780	8900	8900	8900	8900	0
550	20231012	094100	14047780	8900	8900	8900	8900	0
551	20231012	094000	14047780	8900	8900	8900	8900	3
552	20231012	093900	14021080	8900	8900	8900	8900	0
553	20231012	093800	14021080	8900	8900	8900	8900	0
554	20231012	093700	14021080	8900	8900	8900	8900	0
555	20231012	093600	14021080	8900	8900	8900	8900	1
556	20231012	093500	14012180	8890	8890	8890	8890	0
557	20231012	093400	14012180	8890	8900	8900	8890	65
558	20231012	093300	13434280	8900	8900	8900	8900	0
559	20231012	093200	13434280	8900	8900	8900	8900	0
560	20231012	093100	13434280	8900	8900	8900	8900	0
561	20231012	093000	13434280	8900	8900	8900	8900	0
562	20231012	092900	13434280	8900	8900	8900	8900	0
563	20231012	092800	13434280	8900	8900	8900	8900	0
564	20231012	092700	13434280	8900	8900	8900	8900	0
565	20231012	092600	13434280	8900	8900	8900	8900	0
566	20231012	092500	13434280	8900	8900	8900	8900	10
567	20231012	092400	13345280	8900	8900	8900	8900	0
568	20231012	092300	13345280	8900	8900	8900	8900	0
569	20231012	092200	13345280	8900	8900	8900	8900	0
570	20231012	092100	13345280	8900	8900	8900	8900	0
571	20231012	092000	13345280	8900	8900	8900	8900	0
572	20231012	091900	13345280	8900	8900	8900	8900	0
573	20231012	091800	13345280	8900	8900	8900	8900	0
574	20231012	091700	13345280	8900	8900	8900	8900	0
575	20231012	091600	13345280	8900	8900	8900	8900	0
576	20231012	091500	13345280	8900	8900	8900	8900	0
577	20231012	091400	13345280	8900	8900	8900	8900	300
578	20231012	091300	10675280	8890	8890	8900	8890	354
579	20231012	091200	7526470	8890	8890	8890	8890	1
580	20231012	091100	7517580	8890	8890	8890	8890	0
581	20231012	091000	7517580	8890	8890	8890	8890	0
582	20231012	090900	7517580	8890	8890	8890	8890	0
583	20231012	090800	7517580	8890	8890	8890	8890	0
584	20231012	090700	7517580	8890	8890	8890	8890	0
585	20231012	090600	7517580	8890	8890	8890	8890	0
586	20231012	090500	7517580	8890	8890	8890	8890	2
587	20231012	090400	7499800	8900	8900	8900	8900	0
588	20231012	090300	7499800	8900	8900	8900	8900	15
589	20231012	090200	7366300	8900	8900	8900	8900	19
590	20231012	090100	7197200	8900	8900	8900	8900	0
591	20231012	090000	7197200	8900	8820	8900	8820	816