KissMeData/006660/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	184400	72550660	8910	8910	8910	8910	118
3	20231019	184300	72550660	8910	8910	8910	8910	0
4	20231019	184200	72550660	8910	8910	8910	8910	0
5	20231019	184100	72550660	8910	8910	8910	8910	0
6	20231019	184000	72550660	8910	8910	8910	8910	0
7	20231019	183900	72550660	8910	8910	8910	8910	0
8	20231019	183800	72550660	8910	8910	8910	8910	0
9	20231019	183700	72550660	8910	8910	8910	8910	0
10	20231019	183600	72550660	8910	8910	8910	8910	0
11	20231019	183500	72550660	8910	8910	8910	8910	0
12	20231019	183400	72550660	8910	8910	8910	8910	0
13	20231019	183300	72550660	8910	8910	8910	8910	0
14	20231019	183200	72550660	8910	8910	8910	8910	0
15	20231019	183100	72550660	8910	8910	8910	8910	0
16	20231019	183000	72550660	8910	8910	8910	8910	0
17	20231019	182900	72550660	8910	8910	8910	8910	0
18	20231019	182800	72550660	8910	8910	8910	8910	0
19	20231019	182700	72550660	8910	8910	8910	8910	0
20	20231019	182600	72550660	8910	8910	8910	8910	0
21	20231019	182500	72550660	8910	8910	8910	8910	0
22	20231019	182400	72550660	8910	8910	8910	8910	0
23	20231019	182300	72550660	8910	8910	8910	8910	0
24	20231019	182200	72550660	8910	8910	8910	8910	0
25	20231019	182100	72550660	8910	8910	8910	8910	0
26	20231019	182000	72550660	8910	8910	8910	8910	0
27	20231019	181900	72550660	8910	8910	8910	8910	0
28	20231019	181800	72550660	8910	8910	8910	8910	0
29	20231019	181700	72550660	8910	8910	8910	8910	0
30	20231019	181600	72550660	8910	8910	8910	8910	0
31	20231019	181500	72550660	8910	8910	8910	8910	0
32	20231019	181400	72550660	8910	8910	8910	8910	118
33	20231019	181300	72550660	8910	8910	8910	8910	0
34	20231019	181200	72550660	8910	8910	8910	8910	0
35	20231019	181100	72550660	8910	8910	8910	8910	0
36	20231019	181000	72550660	8910	8910	8910	8910	0
37	20231019	180900	72550660	8910	8910	8910	8910	0
38	20231019	180800	72550660	8910	8910	8910	8910	0
39	20231019	180700	72550660	8910	8910	8910	8910	0
40	20231019	180600	72550660	8910	8910	8910	8910	0
41	20231019	180500	72550660	8910	8910	8910	8910	0
42	20231019	180400	72550660	8910	8910	8910	8910	0
43	20231019	180300	72550660	8910	8910	8910	8910	0
44	20231019	180200	72550660	8910	8910	8910	8910	0
45	20231019	180100	72550660	8910	8910	8910	8910	0
46	20231019	180000	72550660	8910	8910	8910	8910	0
47	20231019	175900	72550660	8910	8910	8910	8910	0
48	20231019	175800	72550660	8910	8910	8910	8910	0
49	20231019	175700	72550660	8910	8910	8910	8910	0
50	20231019	175600	72550660	8910	8910	8910	8910	0
51	20231019	175500	72550660	8910	8910	8910	8910	0
52	20231019	175400	72550660	8910	8910	8910	8910	0
53	20231019	175300	72550660	8910	8910	8910	8910	0
54	20231019	175200	72550660	8910	8910	8910	8910	0
55	20231019	175100	72550660	8910	8910	8910	8910	0
56	20231019	175000	72550660	8910	8910	8910	8910	0
57	20231019	174900	72550660	8910	8910	8910	8910	0
58	20231019	174800	72550660	8910	8910	8910	8910	0
59	20231019	174700	72550660	8910	8910	8910	8910	0
60	20231019	174600	72550660	8910	8910	8910	8910	0
61	20231019	174500	72550660	8910	8910	8910	8910	0
62	20231019	174400	72550660	8910	8910	8910	8910	118
63	20231019	174300	72550660	8910	8910	8910	8910	0
64	20231019	174200	72550660	8910	8910	8910	8910	0
65	20231019	174100	72550660	8910	8910	8910	8910	0
66	20231019	174000	72550660	8910	8910	8910	8910	0
67	20231019	173900	72550660	8910	8910	8910	8910	0
68	20231019	173800	72550660	8910	8910	8910	8910	0
69	20231019	173700	72550660	8910	8910	8910	8910	0
70	20231019	173600	72550660	8910	8910	8910	8910	0
71	20231019	173500	72550660	8910	8910	8910	8910	0
72	20231019	173400	72550660	8910	8910	8910	8910	0
73	20231019	173300	72550660	8910	8910	8910	8910	0
74	20231019	173200	72550660	8910	8910	8910	8910	0
75	20231019	173100	72550660	8910	8910	8910	8910	0
76	20231019	173000	72550660	8910	8910	8910	8910	0
77	20231019	172900	72550660	8910	8910	8910	8910	0
78	20231019	172800	72550660	8910	8910	8910	8910	0
79	20231019	172700	72550660	8910	8910	8910	8910	0
80	20231019	172600	72550660	8910	8910	8910	8910	0
81	20231019	172500	72550660	8910	8910	8910	8910	0
82	20231019	172400	72550660	8910	8910	8910	8910	0
83	20231019	172300	72550660	8910	8910	8910	8910	0
84	20231019	172200	72550660	8910	8910	8910	8910	0
85	20231019	172100	72550660	8910	8910	8910	8910	0
86	20231019	172000	72550660	8910	8910	8910	8910	0
87	20231019	171900	72550660	8910	8910	8910	8910	0
88	20231019	171800	72550660	8910	8910	8910	8910	0
89	20231019	171700	72550660	8910	8910	8910	8910	0
90	20231019	171600	72550660	8910	8910	8910	8910	0
91	20231019	171500	72550660	8910	8910	8910	8910	0
92	20231019	171400	72550660	8910	8910	8910	8910	118
93	20231019	171300	72550660	8910	8910	8910	8910	0
94	20231019	171200	72550660	8910	8910	8910	8910	0
95	20231019	171100	72550660	8910	8910	8910	8910	0
96	20231019	171000	72550660	8910	8910	8910	8910	0
97	20231019	170900	72550660	8910	8910	8910	8910	0
98	20231019	170800	72550660	8910	8910	8910	8910	0
99	20231019	170700	72550660	8910	8910	8910	8910	0
100	20231019	170600	72550660	8910	8910	8910	8910	0
101	20231019	170500	72550660	8910	8910	8910	8910	0
102	20231019	170400	72550660	8910	8910	8910	8910	0
103	20231019	170300	72550660	8910	8910	8910	8910	0
104	20231019	170200	72550660	8910	8910	8910	8910	0
105	20231019	170100	72550660	8910	8910	8910	8910	0
106	20231019	170000	72550660	8910	8910	8910	8910	0
107	20231019	165900	72550660	8910	8910	8910	8910	0
108	20231019	165800	72550660	8910	8910	8910	8910	0
109	20231019	165700	72550660	8910	8910	8910	8910	0
110	20231019	165600	72550660	8910	8910	8910	8910	0
111	20231019	165500	72550660	8910	8910	8910	8910	0
112	20231019	165400	72550660	8910	8910	8910	8910	0
113	20231019	165300	72550660	8910	8910	8910	8910	0
114	20231019	165200	72550660	8910	8910	8910	8910	0
115	20231019	165100	72550660	8910	8910	8910	8910	0
116	20231019	165000	72550660	8910	8910	8910	8910	0
117	20231019	164900	72550660	8910	8910	8910	8910	0
118	20231019	164800	72550660	8910	8910	8910	8910	0
119	20231019	164700	72550660	8910	8910	8910	8910	0
120	20231019	164600	72550660	8910	8910	8910	8910	0
121	20231019	164500	72550660	8910	8910	8910	8910	0
122	20231019	164400	72550660	8910	8910	8910	8910	118
123	20231019	164300	72550660	8910	8910	8910	8910	0
124	20231019	164200	72550660	8910	8910	8910	8910	0
125	20231019	164100	72550660	8910	8910	8910	8910	0
126	20231019	164000	72550660	8910	8910	8910	8910	0
127	20231019	163900	72550660	8910	8910	8910	8910	0
128	20231019	163800	72550660	8910	8910	8910	8910	0
129	20231019	163700	72550660	8910	8910	8910	8910	0
130	20231019	163600	72550660	8910	8910	8910	8910	0
131	20231019	163500	72550660	8910	8910	8910	8910	0
132	20231019	163400	72550660	8910	8910	8910	8910	0
133	20231019	163300	72550660	8910	8910	8910	8910	0
134	20231019	163200	72550660	8910	8910	8910	8910	0
135	20231019	163100	72550660	8910	8910	8910	8910	0
136	20231019	163000	72550660	8910	8910	8910	8910	0
137	20231019	162900	72550660	8910	8910	8910	8910	0
138	20231019	162800	72550660	8910	8910	8910	8910	0
139	20231019	162700	72550660	8910	8910	8910	8910	0
140	20231019	162600	72550660	8910	8910	8910	8910	0
141	20231019	162500	72550660	8910	8910	8910	8910	0
142	20231019	162400	72550660	8910	8910	8910	8910	0
143	20231019	162300	72550660	8910	8910	8910	8910	0
144	20231019	162200	72550660	8910	8910	8910	8910	0
145	20231019	162100	72550660	8910	8910	8910	8910	0
146	20231019	162000	72550660	8910	8910	8910	8910	0
147	20231019	161900	72550660	8910	8910	8910	8910	0
148	20231019	161800	72550660	8910	8910	8910	8910	0
149	20231019	161700	72550660	8910	8910	8910	8910	0
150	20231019	161600	72550660	8910	8910	8910	8910	0
151	20231019	161500	72550660	8910	8910	8910	8910	0
152	20231019	161400	72550660	8910	8910	8910	8910	118
153	20231019	161300	72550660	8910	8910	8910	8910	0
154	20231019	161200	72550660	8910	8910	8910	8910	0
155	20231019	161100	72550660	8910	8910	8910	8910	0
156	20231019	161000	72550660	8910	8910	8910	8910	0
157	20231019	160900	72550660	8910	8910	8910	8910	0
158	20231019	160800	72550660	8910	8910	8910	8910	0
159	20231019	160700	72550660	8910	8910	8910	8910	0
160	20231019	160600	72550660	8910	8910	8910	8910	0
161	20231019	160500	72550660	8910	8910	8910	8910	0
162	20231019	160400	72550660	8910	8910	8910	8910	0
163	20231019	160300	72550660	8910	8910	8910	8910	0
164	20231019	160200	72550660	8910	8910	8910	8910	0
165	20231019	160100	72550660	8910	8910	8910	8910	0
166	20231019	160000	72550660	8910	8910	8910	8910	0
167	20231019	155900	72550660	8910	8910	8910	8910	0
168	20231019	155800	72550660	8910	8910	8910	8910	0
169	20231019	155700	72550660	8910	8910	8910	8910	0
170	20231019	155600	72550660	8910	8910	8910	8910	0
171	20231019	155500	72550660	8910	8910	8910	8910	0
172	20231019	155400	72550660	8910	8910	8910	8910	0
173	20231019	155300	72550660	8910	8910	8910	8910	0
174	20231019	155200	72550660	8910	8910	8910	8910	0
175	20231019	155100	72550660	8910	8910	8910	8910	0
176	20231019	155000	72550660	8910	8910	8910	8910	0
177	20231019	154900	72550660	8910	8910	8910	8910	0
178	20231019	154800	72550660	8910	8910	8910	8910	0
179	20231019	154700	72550660	8910	8910	8910	8910	0
180	20231019	154600	72550660	8910	8910	8910	8910	0
181	20231019	154500	72550660	8910	8910	8910	8910	0
182	20231019	154400	72550660	8910	8910	8910	8910	118
183	20231019	154300	72550660	8910	8910	8910	8910	0
184	20231019	154200	72550660	8910	8910	8910	8910	0
185	20231019	154100	72550660	8910	8910	8910	8910	0
186	20231019	154000	72550660	8910	8910	8910	8910	0
187	20231019	153900	72550660	8910	8910	8910	8910	0
188	20231019	153800	72550660	8910	8910	8910	8910	0
189	20231019	153700	72550660	8910	8910	8910	8910	0
190	20231019	153600	72550660	8910	8910	8910	8910	0
191	20231019	153500	72550660	8910	8910	8910	8910	0
192	20231019	153400	72550660	8910	8910	8910	8910	0
193	20231019	153300	72550660	8910	8910	8910	8910	0
194	20231019	153200	72550660	8910	8910	8910	8910	0
195	20231019	153100	72550660	8910	8910	8910	8910	0
196	20231019	153000	72550660	8910	8910	8910	8910	118
197	20231019	152900	71499280	8920	8920	8920	8920	0
198	20231019	152800	71499280	8920	8920	8920	8920	0
199	20231019	152700	71499280	8920	8920	8920	8920	0
200	20231019	152600	71499280	8920	8920	8920	8920	0
201	20231019	152500	71499280	8920	8920	8920	8920	0
202	20231019	152400	71499280	8920	8920	8920	8920	0
203	20231019	152300	71499280	8920	8920	8920	8920	0
204	20231019	152200	71499280	8920	8920	8920	8920	0
205	20231019	152100	71499280	8920	8920	8920	8920	0
206	20231019	152000	71499280	8920	8920	8920	8920	0
207	20231019	151900	71499280	8920	8890	8920	8830	622
208	20231019	151800	65955630	8830	8830	8830	8830	106
209	20231019	151700	65019650	8900	8900	8900	8900	1
210	20231019	151600	65010750	8890	8890	8890	8890	0
211	20231019	151500	65010750	8890	8890	8890	8890	0
212	20231019	151400	65010750	8890	8880	8890	8880	14
213	20231019	151300	64886330	8810	8850	8850	8810	220
214	20231019	151200	62939850	8900	8900	8900	8900	0
215	20231019	151100	62939850	8900	8900	8900	8900	0
216	20231019	151000	62939850	8900	8900	8900	8900	0
217	20231019	150900	62939850	8900	8900	8900	8900	0
218	20231019	150800	62939850	8900	8890	8900	8890	53
219	20231019	150700	62468670	8900	8890	8900	8890	5
220	20231019	150600	62424210	8830	8830	8830	8830	4
221	20231019	150500	62388890	8900	8900	8900	8900	4
222	20231019	150400	62353290	8900	8880	8900	8880	229
223	20231019	150300	60317640	8890	8890	8890	8890	0
224	20231019	150200	60317640	8890	8890	8890	8890	0
225	20231019	150100	60317640	8890	8890	8890	8890	0
226	20231019	150000	60317640	8890	8890	8890	8890	0
227	20231019	145900	60317640	8890	8890	8890	8890	0
228	20231019	145800	60317640	8890	8890	8890	8890	0
229	20231019	145700	60317640	8890	8890	8890	8890	0
230	20231019	145600	60317640	8890	8890	8890	8890	0
231	20231019	145500	60317640	8890	8890	8890	8890	0
232	20231019	145400	60317640	8890	8890	8890	8890	0
233	20231019	145300	60317640	8890	8890	8890	8890	30
234	20231019	145200	60050940	8890	8890	8890	8890	0
235	20231019	145100	60050940	8890	8890	8890	8890	0
236	20231019	145000	60050940	8890	8890	8890	8890	0
237	20231019	144900	60050940	8890	8890	8890	8890	0
238	20231019	144800	60050940	8890	8890	8890	8890	0
239	20231019	144700	60050940	8890	8890	8890	8890	0
240	20231019	144600	60050940	8890	8890	8890	8890	0
241	20231019	144500	60050940	8890	8890	8890	8890	0
242	20231019	144400	60050940	8890	8890	8890	8890	0
243	20231019	144300	60050940	8890	8890	8890	8890	0
244	20231019	144200	60050940	8890	8890	8890	8890	0
245	20231019	144100	60050940	8890	8890	8890	8890	0
246	20231019	144000	60050940	8890	8890	8890	8890	0
247	20231019	143900	60050940	8890	8890	8890	8890	0
248	20231019	143800	60050940	8890	8890	8890	8890	0
249	20231019	143700	60050940	8890	8890	8890	8890	112
250	20231019	143600	59055260	8890	8890	8890	8890	0
251	20231019	143500	59055260	8890	8890	8890	8890	0
252	20231019	143400	59055260	8890	8890	8890	8890	0
253	20231019	143300	59055260	8890	8890	8890	8890	0
254	20231019	143200	59055260	8890	8890	8890	8890	1
255	20231019	143100	59046370	8890	8890	8890	8890	0
256	20231019	143000	59046370	8890	8890	8890	8890	1
257	20231019	142900	59037480	8890	8890	8890	8890	1
258	20231019	142800	59028590	8860	8860	8860	8860	0
259	20231019	142700	59028590	8860	8860	8860	8860	0
260	20231019	142600	59028590	8860	8860	8860	8860	26
261	20231019	142500	58798230	8890	8890	8890	8890	0
262	20231019	142400	58798230	8890	8890	8890	8890	0
263	20231019	142300	58798230	8890	8890	8890	8890	0
264	20231019	142200	58798230	8890	8890	8890	8890	0
265	20231019	142100	58798230	8890	8890	8890	8890	0
266	20231019	142000	58798230	8890	8890	8890	8890	0
267	20231019	141900	58798230	8890	8890	8890	8890	0
268	20231019	141800	58798230	8890	8860	8890	8860	200
269	20231019	141700	57021490	8860	8860	8860	8860	0
270	20231019	141600	57021490	8860	8860	8860	8860	0
271	20231019	141500	57021490	8860	8860	8860	8860	0
272	20231019	141400	57021490	8860	8860	8860	8860	0
273	20231019	141300	57021490	8860	8860	8860	8860	0
274	20231019	141200	57021490	8860	8860	8860	8860	0
275	20231019	141100	57021490	8860	8860	8860	8860	0
276	20231019	141000	57021490	8860	8860	8860	8860	0
277	20231019	140900	57021490	8860	8850	8860	8850	3
278	20231019	140800	56994920	8860	8860	8860	8860	0
279	20231019	140700	56994920	8860	8860	8860	8860	0
280	20231019	140600	56994920	8860	8860	8860	8860	0
281	20231019	140500	56994920	8860	8860	8860	8860	0
282	20231019	140400	56994920	8860	8830	8860	8830	2
283	20231019	140300	56977230	8800	8800	8800	8800	291
284	20231019	140200	54416430	8790	8790	8790	8790	0
285	20231019	140100	54416430	8790	8790	8790	8790	0
286	20231019	140000	54416430	8790	8790	8790	8790	3
287	20231019	135900	54390060	8800	8800	8800	8800	0
288	20231019	135800	54390060	8800	8800	8800	8800	0
289	20231019	135700	54390060	8800	8800	8800	8800	0
290	20231019	135600	54390060	8800	8800	8800	8800	0
291	20231019	135500	54390060	8800	8800	8800	8800	0
292	20231019	135400	54390060	8800	8800	8800	8800	0
293	20231019	135300	54390060	8800	8800	8800	8800	0
294	20231019	135200	54390060	8800	8800	8800	8800	0
295	20231019	135100	54390060	8800	8800	8800	8800	0
296	20231019	135000	54390060	8800	8800	8800	8800	1
297	20231019	134900	54381260	8730	8730	8730	8730	0
298	20231019	134800	54381260	8730	8750	8750	8730	76
299	20231019	134700	53717610	8800	8800	8800	8800	0
300	20231019	134600	53717610	8800	8800	8800	8800	0
301	20231019	134500	53717610	8800	8800	8800	8800	0
302	20231019	134400	53717610	8800	8800	8800	8800	0
303	20231019	134300	53717610	8800	8800	8800	8800	0
304	20231019	134200	53717610	8800	8800	8800	8800	0
305	20231019	134100	53717610	8800	8800	8800	8800	0
306	20231019	134000	53717610	8800	8800	8800	8800	0
307	20231019	133900	53717610	8800	8800	8800	8800	0
308	20231019	133800	53717610	8800	8800	8800	8800	0
309	20231019	133700	53717610	8800	8800	8800	8800	0
310	20231019	133600	53717610	8800	8800	8800	8800	0
311	20231019	133500	53717610	8800	8800	8800	8800	0
312	20231019	133400	53717610	8800	8800	8800	8800	0
313	20231019	133300	53717610	8800	8800	8800	8800	0
314	20231019	133200	53717610	8800	8800	8800	8800	0
315	20231019	133100	53717610	8800	8760	8800	8760	230
316	20231019	133000	51694310	8750	8750	8750	8750	0
317	20231019	132900	51694310	8750	8750	8750	8750	26
318	20231019	132800	51466810	8750	8750	8750	8750	0
319	20231019	132700	51466810	8750	8750	8750	8750	0
320	20231019	132600	51466810	8750	8750	8750	8750	0
321	20231019	132500	51466810	8750	8750	8750	8750	0
322	20231019	132400	51466810	8750	8750	8750	8750	0
323	20231019	132300	51466810	8750	8750	8750	8750	0
324	20231019	132200	51466810	8750	8750	8750	8750	0
325	20231019	132100	51466810	8750	8730	8750	8730	50
326	20231019	132000	51029710	8730	8730	8730	8730	0
327	20231019	131900	51029710	8730	8730	8730	8730	0
328	20231019	131800	51029710	8730	8730	8730	8730	0
329	20231019	131700	51029710	8730	8730	8730	8730	0
330	20231019	131600	51029710	8730	8710	8730	8710	400
331	20231019	131500	47545270	8700	8700	8710	8700	501
332	20231019	131400	43181650	8710	8710	8710	8710	34
333	20231019	131300	42885510	8700	8700	8700	8700	0
334	20231019	131200	42885510	8700	8700	8700	8700	0
335	20231019	131100	42885510	8700	8700	8700	8700	0
336	20231019	131000	42885510	8700	8700	8700	8700	0
337	20231019	130900	42885510	8700	8700	8700	8700	0
338	20231019	130800	42885510	8700	8700	8700	8700	2
339	20231019	130700	42868110	8710	8710	8710	8710	0
340	20231019	130600	42868110	8710	8710	8710	8710	0
341	20231019	130500	42868110	8710	8710	8710	8710	0
342	20231019	130400	42868110	8710	8710	8710	8710	0
343	20231019	130300	42868110	8710	8710	8710	8710	0
344	20231019	130200	42868110	8710	8710	8710	8710	0
345	20231019	130100	42868110	8710	8710	8710	8710	0
346	20231019	130000	42868110	8710	8710	8710	8710	0
347	20231019	125900	42868110	8710	8710	8710	8710	1
348	20231019	125800	42859400	8680	8680	8680	8680	70
349	20231019	125700	42251800	8710	8710	8710	8710	1
350	20231019	125600	42243090	8710	8710	8710	8710	0
351	20231019	125500	42243090	8710	8710	8710	8710	0
352	20231019	125400	42243090	8710	8710	8710	8710	0
353	20231019	125300	42243090	8710	8710	8710	8710	0
354	20231019	125200	42243090	8710	8710	8710	8710	0
355	20231019	125100	42243090	8710	8710	8710	8710	0
356	20231019	125000	42243090	8710	8710	8710	8710	0
357	20231019	124900	42243090	8710	8710	8710	8710	1
358	20231019	124800	42234380	8680	8680	8680	8680	0
359	20231019	124700	42234380	8680	8680	8680	8680	0
360	20231019	124600	42234380	8680	8680	8680	8680	0
361	20231019	124500	42234380	8680	8710	8710	8680	104
362	20231019	124400	41331540	8710	8710	8710	8710	1
363	20231019	124300	41322830	8670	8670	8670	8670	0
364	20231019	124200	41322830	8670	8670	8670	8670	0
365	20231019	124100	41322830	8670	8670	8670	8670	88
366	20231019	124000	40559870	8670	8670	8670	8670	51
367	20231019	123900	40117700	8710	8710	8710	8710	0
368	20231019	123800	40117700	8710	8710	8710	8710	0
369	20231019	123700	40117700	8710	8710	8710	8710	0
370	20231019	123600	40117700	8710	8710	8710	8670	62
371	20231019	123500	39579720	8720	8720	8720	8720	0
372	20231019	123400	39579720	8720	8720	8720	8720	0
373	20231019	123300	39579720	8720	8720	8720	8720	0
374	20231019	123200	39579720	8720	8720	8720	8720	0
375	20231019	123100	39579720	8720	8720	8720	8720	0
376	20231019	123000	39579720	8720	8720	8720	8720	0
377	20231019	122900	39579720	8720	8720	8720	8720	0
378	20231019	122800	39579720	8720	8720	8720	8720	0
379	20231019	122700	39579720	8720	8720	8720	8720	0
380	20231019	122600	39579720	8720	8720	8720	8720	0
381	20231019	122500	39579720	8720	8720	8720	8720	0
382	20231019	122400	39579720	8720	8720	8720	8720	0
383	20231019	122300	39579720	8720	8720	8720	8720	0
384	20231019	122200	39579720	8720	8720	8720	8720	20
385	20231019	122100	39405320	8720	8720	8720	8720	0
386	20231019	122000	39405320	8720	8720	8720	8720	5
387	20231019	121900	39361720	8720	8720	8720	8720	0
388	20231019	121800	39361720	8720	8720	8720	8720	0
389	20231019	121700	39361720	8720	8720	8720	8700	341
390	20231019	121600	36392780	8720	8720	8720	8720	0
391	20231019	121500	36392780	8720	8720	8720	8720	0
392	20231019	121400	36392780	8720	8720	8720	8720	0
393	20231019	121300	36392780	8720	8720	8720	8720	0
394	20231019	121200	36392780	8720	8720	8720	8720	10
395	20231019	121100	36305580	8720	8720	8720	8720	10
396	20231019	121000	36218380	8720	8720	8720	8720	0
397	20231019	120900	36218380	8720	8720	8720	8720	0
398	20231019	120800	36218380	8720	8720	8720	8720	30
399	20231019	120700	35956780	8730	8730	8730	8730	0
400	20231019	120600	35956780	8730	8730	8730	8730	10
401	20231019	120500	35869480	8750	8750	8750	8750	0
402	20231019	120400	35869480	8750	8730	8750	8730	268
403	20231019	120300	33529820	8750	8750	8750	8750	0
404	20231019	120200	33529820	8750	8750	8750	8750	0
405	20231019	120100	33529820	8750	8720	8750	8720	2
406	20231019	120000	33512350	8730	8750	8750	8730	101
407	20231019	115900	32630600	8750	8750	8750	8750	1
408	20231019	115800	32621850	8720	8720	8720	8720	0
409	20231019	115700	32621850	8720	8730	8730	8720	129
410	20231019	115600	31496960	8770	8730	8770	8730	297
411	20231019	115500	28904110	8720	8760	8760	8720	857
412	20231019	115400	21419470	8790	8790	8790	8790	0
413	20231019	115300	21419470	8790	8790	8790	8790	0
414	20231019	115200	21419470	8790	8790	8790	8790	0
415	20231019	115100	21419470	8790	8790	8790	8790	0
416	20231019	115000	21419470	8790	8790	8790	8790	0
417	20231019	114900	21419470	8790	8790	8790	8790	0
418	20231019	114800	21419470	8790	8790	8790	8790	0
419	20231019	114700	21419470	8790	8790	8790	8790	0
420	20231019	114600	21419470	8790	8790	8790	8790	0
421	20231019	114500	21419470	8790	8790	8790	8790	0
422	20231019	114400	21419470	8790	8790	8790	8790	1
423	20231019	114300	21410680	8790	8780	8790	8750	153
424	20231019	114200	20069580	8790	8790	8790	8790	2
425	20231019	114100	20052000	8790	8790	8790	8790	0
426	20231019	114000	20052000	8790	8790	8790	8790	0
427	20231019	113900	20052000	8790	8790	8790	8790	0
428	20231019	113800	20052000	8790	8790	8790	8790	1
429	20231019	113700	20043210	8790	8790	8790	8790	0
430	20231019	113600	20043210	8790	8800	8800	8790	51
431	20231019	113500	19594420	8800	8800	8800	8800	0
432	20231019	113400	19594420	8800	8800	8800	8800	0
433	20231019	113300	19594420	8800	8800	8800	8800	0
434	20231019	113200	19594420	8800	8800	8800	8800	0
435	20231019	113100	19594420	8800	8790	8800	8790	2
436	20231019	113000	19576830	8790	8790	8790	8790	0
437	20231019	112900	19576830	8790	8790	8790	8790	43
438	20231019	112800	19198860	8790	8790	8790	8790	0
439	20231019	112700	19198860	8790	8780	8790	8780	115
440	20231019	112600	18189010	8780	8780	8780	8780	0
441	20231019	112500	18189010	8780	8830	8830	8780	1052
442	20231019	112400	8931860	8840	8840	8840	8840	0
443	20231019	112300	8931860	8840	8840	8840	8840	0
444	20231019	112200	8931860	8840	8840	8840	8840	0
445	20231019	112100	8931860	8840	8840	8840	8840	0
446	20231019	112000	8931860	8840	8840	8840	8840	0
447	20231019	111900	8931860	8840	8840	8840	8840	0
448	20231019	111800	8931860	8840	8840	8840	8840	1
449	20231019	111700	8923020	8830	8830	8830	8830	0
450	20231019	111600	8923020	8830	8830	8830	8830	0
451	20231019	111500	8923020	8830	8830	8830	8830	0
452	20231019	111400	8923020	8830	8830	8830	8830	0
453	20231019	111300	8923020	8830	8830	8830	8830	0
454	20231019	111200	8923020	8830	8830	8830	8830	0
455	20231019	111100	8923020	8830	8830	8830	8830	0
456	20231019	111000	8923020	8830	8830	8830	8830	0
457	20231019	110900	8923020	8830	8830	8830	8830	0
458	20231019	110800	8923020	8830	8830	8830	8830	0
459	20231019	110700	8923020	8830	8830	8830	8830	0
460	20231019	110600	8923020	8830	8830	8830	8830	200
461	20231019	110500	7157020	8850	8850	8850	8850	0
462	20231019	110400	7157020	8850	8850	8850	8850	0
463	20231019	110300	7157020	8850	8850	8850	8850	0
464	20231019	110200	7157020	8850	8850	8850	8850	0
465	20231019	110100	7157020	8850	8850	8850	8850	0
466	20231019	110000	7157020	8850	8850	8850	8850	0
467	20231019	105900	7157020	8850	8850	8850	8850	0
468	20231019	105800	7157020	8850	8850	8850	8850	0
469	20231019	105700	7157020	8850	8850	8850	8850	0
470	20231019	105600	7157020	8850	8850	8850	8850	0
471	20231019	105500	7157020	8850	8850	8850	8850	0
472	20231019	105400	7157020	8850	8850	8850	8850	0
473	20231019	105300	7157020	8850	8850	8850	8850	0
474	20231019	105200	7157020	8850	8850	8850	8850	111
475	20231019	105100	6174670	8850	8850	8850	8850	0
476	20231019	105000	6174670	8850	8850	8850	8850	0
477	20231019	104900	6174670	8850	8850	8850	8850	0
478	20231019	104800	6174670	8850	8850	8850	8850	0
479	20231019	104700	6174670	8850	8850	8850	8850	0
480	20231019	104600	6174670	8850	8850	8850	8850	0
481	20231019	104500	6174670	8850	8850	8850	8850	0
482	20231019	104400	6174670	8850	8850	8850	8850	0
483	20231019	104300	6174670	8850	8850	8850	8850	0
484	20231019	104200	6174670	8850	8850	8850	8850	0
485	20231019	104100	6174670	8850	8850	8850	8850	0
486	20231019	104000	6174670	8850	8850	8850	8850	0
487	20231019	103900	6174670	8850	8850	8850	8850	0
488	20231019	103800	6174670	8850	8850	8850	8850	0
489	20231019	103700	6174670	8850	8850	8850	8850	0
490	20231019	103600	6174670	8850	8850	8850	8850	2
491	20231019	103500	6156970	8860	8860	8860	8860	0
492	20231019	103400	6156970	8860	8860	8860	8860	0
493	20231019	103300	6156970	8860	8860	8860	8860	0
494	20231019	103200	6156970	8860	8860	8860	8860	0
495	20231019	103100	6156970	8860	8860	8860	8860	0
496	20231019	103000	6156970	8860	8860	8860	8860	0
497	20231019	102900	6156970	8860	8860	8860	8860	0
498	20231019	102800	6156970	8860	8860	8860	8860	0
499	20231019	102700	6156970	8860	8860	8860	8860	0
500	20231019	102600	6156970	8860	8860	8860	8860	0
501	20231019	102500	6156970	8860	8860	8860	8860	0
502	20231019	102400	6156970	8860	8860	8860	8860	5
503	20231019	102300	6112670	8860	8860	8860	8860	0
504	20231019	102200	6112670	8860	8860	8860	8860	0
505	20231019	102100	6112670	8860	8860	8860	8860	10
506	20231019	102000	6024070	8860	8860	8860	8860	0
507	20231019	101900	6024070	8860	8860	8860	8860	5
508	20231019	101800	5979770	8860	8860	8860	8860	0
509	20231019	101700	5979770	8860	8860	8860	8860	0
510	20231019	101600	5979770	8860	8860	8860	8860	0
511	20231019	101500	5979770	8860	8860	8860	8860	0
512	20231019	101400	5979770	8860	8860	8860	8860	0
513	20231019	101300	5979770	8860	8860	8860	8860	0
514	20231019	101200	5979770	8860	8860	8860	8860	12
515	20231019	101100	5873450	8860	8860	8860	8860	0
516	20231019	101000	5873450	8860	8860	8860	8860	0
517	20231019	100900	5873450	8860	8860	8860	8860	0
518	20231019	100800	5873450	8860	8860	8860	8860	10
519	20231019	100700	5784850	8890	8890	8890	8890	0
520	20231019	100600	5784850	8890	8890	8890	8890	1
521	20231019	100500	5775960	8910	8910	8910	8910	0
522	20231019	100400	5775960	8910	8910	8910	8910	0
523	20231019	100300	5775960	8910	8910	8910	8910	0
524	20231019	100200	5775960	8910	8910	8910	8910	0
525	20231019	100100	5775960	8910	8910	8910	8910	0
526	20231019	100000	5775960	8910	8910	8910	8910	0
527	20231019	095900	5775960	8910	8910	8910	8910	0
528	20231019	095800	5775960	8910	8910	8910	8910	0
529	20231019	095700	5775960	8910	8910	8910	8910	0
530	20231019	095600	5775960	8910	8910	8910	8910	0
531	20231019	095500	5775960	8910	8910	8910	8910	0
532	20231019	095400	5775960	8910	8910	8910	8910	0
533	20231019	095300	5775960	8910	8910	8910	8910	0
534	20231019	095200	5775960	8910	8910	8910	8910	0
535	20231019	095100	5775960	8910	8910	8910	8910	0
536	20231019	095000	5775960	8910	8910	8910	8910	0
537	20231019	094900	5775960	8910	8910	8910	8910	2
538	20231019	094800	5758140	8910	8910	8910	8910	0
539	20231019	094700	5758140	8910	8910	8910	8910	11
540	20231019	094600	5660130	8920	8920	8920	8920	0
541	20231019	094500	5660130	8920	8920	8920	8920	4
542	20231019	094400	5624450	8860	8860	8860	8860	0
543	20231019	094300	5624450	8860	8860	8860	8860	0
544	20231019	094200	5624450	8860	8860	8860	8860	16
545	20231019	094100	5482690	8920	8920	8920	8920	0
546	20231019	094000	5482690	8920	8920	8920	8920	0
547	20231019	093900	5482690	8920	8920	8920	8920	0
548	20231019	093800	5482690	8920	8920	8920	8920	0
549	20231019	093700	5482690	8920	8920	8920	8920	0
550	20231019	093600	5482690	8920	8920	8920	8920	0
551	20231019	093500	5482690	8920	8920	8920	8920	0
552	20231019	093400	5482690	8920	8920	8920	8920	0
553	20231019	093300	5482690	8920	8920	8920	8920	0
554	20231019	093200	5482690	8920	8930	8930	8920	101
555	20231019	093100	4580770	8930	8930	8930	8930	0
556	20231019	093000	4580770	8930	8930	8930	8930	1
557	20231019	092900	4571840	8930	8930	8930	8930	0
558	20231019	092800	4571840	8930	8930	8930	8930	0
559	20231019	092700	4571840	8930	8930	8930	8930	0
560	20231019	092600	4571840	8930	8930	8930	8930	1
561	20231019	092500	4562910	8920	8830	8930	8820	26
562	20231019	092400	4333240	8950	8950	8950	8950	0
563	20231019	092300	4333240	8950	8950	8950	8950	0
564	20231019	092200	4333240	8950	8950	8950	8950	0
565	20231019	092100	4333240	8950	8950	8950	8950	0
566	20231019	092000	4333240	8950	8950	8950	8950	0
567	20231019	091900	4333240	8950	8950	8950	8950	0
568	20231019	091800	4333240	8950	8950	8950	8950	0
569	20231019	091700	4333240	8950	8950	8950	8950	6
570	20231019	091600	4279540	8950	8950	8950	8950	0
571	20231019	091500	4279540	8950	8950	8950	8950	1
572	20231019	091400	4270590	8850	8850	8850	8850	1
573	20231019	091300	4261740	8950	8950	8950	8950	0
574	20231019	091200	4261740	8950	8950	8950	8950	0
575	20231019	091100	4261740	8950	8950	8950	8950	0
576	20231019	091000	4261740	8950	8950	8950	8950	50
577	20231019	090900	3814240	8950	8950	8950	8950	0
578	20231019	090800	3814240	8950	8810	8950	8810	13
579	20231019	090700	3699570	8810	8810	8810	8810	0
580	20231019	090600	3699570	8810	8810	8810	8810	0
581	20231019	090500	3699570	8810	8810	8810	8810	120
582	20231019	090400	2642370	8960	8960	8960	8960	0
583	20231019	090300	2642370	8960	8960	8960	8960	0
584	20231019	090200	2642370	8960	8960	8960	8960	0
585	20231019	090100	2642370	8960	8960	8960	8960	0
586	20231019	090000	2642370	8960	8960	8960	8880	294