KissMeData/006370/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	184400	80103660	10000	10000	10000	10000	142
3	20231024	184300	80103660	10000	10000	10000	10000	0
4	20231024	184200	80103660	10000	10000	10000	10000	0
5	20231024	184100	80103660	10000	10000	10000	10000	0
6	20231024	184000	80103660	10000	10000	10000	10000	0
7	20231024	183900	80103660	10000	10000	10000	10000	0
8	20231024	183800	80103660	10000	10000	10000	10000	0
9	20231024	183700	80103660	10000	10000	10000	10000	0
10	20231024	183600	80103660	10000	10000	10000	10000	0
11	20231024	183500	80103660	10000	10000	10000	10000	0
12	20231024	183400	80103660	10000	10000	10000	10000	0
13	20231024	183300	80103660	10000	10000	10000	10000	0
14	20231024	183200	80103660	10000	10000	10000	10000	0
15	20231024	183100	80103660	10000	10000	10000	10000	0
16	20231024	183000	80103660	10000	10000	10000	10000	0
17	20231024	182900	80103660	10000	10000	10000	10000	0
18	20231024	182800	80103660	10000	10000	10000	10000	0
19	20231024	182700	80103660	10000	10000	10000	10000	0
20	20231024	182600	80103660	10000	10000	10000	10000	0
21	20231024	182500	80103660	10000	10000	10000	10000	0
22	20231024	182400	80103660	10000	10000	10000	10000	0
23	20231024	182300	80103660	10000	10000	10000	10000	0
24	20231024	182200	80103660	10000	10000	10000	10000	0
25	20231024	182100	80103660	10000	10000	10000	10000	0
26	20231024	182000	80103660	10000	10000	10000	10000	0
27	20231024	181900	80103660	10000	10000	10000	10000	0
28	20231024	181800	80103660	10000	10000	10000	10000	0
29	20231024	181700	80103660	10000	10000	10000	10000	0
30	20231024	181600	80103660	10000	10000	10000	10000	0
31	20231024	181500	80103660	10000	10000	10000	10000	0
32	20231024	181400	80103660	10000	10000	10000	10000	142
33	20231024	181300	80103660	10000	10000	10000	10000	0
34	20231024	181200	80103660	10000	10000	10000	10000	0
35	20231024	181100	80103660	10000	10000	10000	10000	0
36	20231024	181000	80103660	10000	10000	10000	10000	0
37	20231024	180900	80103660	10000	10000	10000	10000	0
38	20231024	180800	80103660	10000	10000	10000	10000	0
39	20231024	180700	80103660	10000	10000	10000	10000	0
40	20231024	180600	80103660	10000	10000	10000	10000	0
41	20231024	180500	80103660	10000	10000	10000	10000	0
42	20231024	180400	80103660	10000	10000	10000	10000	0
43	20231024	180300	80103660	10000	10000	10000	10000	0
44	20231024	180200	80103660	10000	10000	10000	10000	0
45	20231024	180100	80103660	10000	10000	10000	10000	0
46	20231024	180000	80103660	10000	10000	10000	10000	0
47	20231024	175900	80103660	10000	10000	10000	10000	0
48	20231024	175800	80103660	10000	10000	10000	10000	0
49	20231024	175700	80103660	10000	10000	10000	10000	0
50	20231024	175600	80103660	10000	10000	10000	10000	0
51	20231024	175500	80103660	10000	10000	10000	10000	0
52	20231024	175400	80103660	10000	10000	10000	10000	0
53	20231024	175300	80103660	10000	10000	10000	10000	0
54	20231024	175200	80103660	10000	10000	10000	10000	0
55	20231024	175100	80103660	10000	10000	10000	10000	0
56	20231024	175000	80103660	10000	10000	10000	10000	0
57	20231024	174900	80103660	10000	10000	10000	10000	0
58	20231024	174800	80103660	10000	10000	10000	10000	0
59	20231024	174700	80103660	10000	10000	10000	10000	0
60	20231024	174600	80103660	10000	10000	10000	10000	0
61	20231024	174500	80103660	10000	10000	10000	10000	0
62	20231024	174400	80103660	10000	10000	10000	10000	142
63	20231024	174300	80103660	10000	10000	10000	10000	0
64	20231024	174200	80103660	10000	10000	10000	10000	0
65	20231024	174100	80103660	10000	10000	10000	10000	0
66	20231024	174000	80103660	10000	10000	10000	10000	0
67	20231024	173900	80103660	10000	10000	10000	10000	0
68	20231024	173800	80103660	10000	10000	10000	10000	0
69	20231024	173700	80103660	10000	10000	10000	10000	0
70	20231024	173600	80103660	10000	10000	10000	10000	0
71	20231024	173500	80103660	10000	10000	10000	10000	0
72	20231024	173400	80103660	10000	10000	10000	10000	0
73	20231024	173300	80103660	10000	10000	10000	10000	0
74	20231024	173200	80103660	10000	10000	10000	10000	0
75	20231024	173100	80103660	10000	10000	10000	10000	0
76	20231024	173000	80103660	10000	10000	10000	10000	0
77	20231024	172900	80103660	10000	10000	10000	10000	0
78	20231024	172800	80103660	10000	10000	10000	10000	0
79	20231024	172700	80103660	10000	10000	10000	10000	0
80	20231024	172600	80103660	10000	10000	10000	10000	0
81	20231024	172500	80103660	10000	10000	10000	10000	0
82	20231024	172400	80103660	10000	10000	10000	10000	0
83	20231024	172300	80103660	10000	10000	10000	10000	0
84	20231024	172200	80103660	10000	10000	10000	10000	0
85	20231024	172100	80103660	10000	10000	10000	10000	0
86	20231024	172000	80103660	10000	10000	10000	10000	0
87	20231024	171900	80103660	10000	10000	10000	10000	0
88	20231024	171800	80103660	10000	10000	10000	10000	0
89	20231024	171700	80103660	10000	10000	10000	10000	0
90	20231024	171600	80103660	10000	10000	10000	10000	0
91	20231024	171500	80103660	10000	10000	10000	10000	0
92	20231024	171400	80103660	10000	10000	10000	10000	142
93	20231024	171300	80103660	10000	10000	10000	10000	0
94	20231024	171200	80103660	10000	10000	10000	10000	0
95	20231024	171100	80103660	10000	10000	10000	10000	0
96	20231024	171000	80103660	10000	10000	10000	10000	0
97	20231024	170900	80103660	10000	10000	10000	10000	0
98	20231024	170800	80103660	10000	10000	10000	10000	0
99	20231024	170700	80103660	10000	10000	10000	10000	0
100	20231024	170600	80103660	10000	10000	10000	10000	0
101	20231024	170500	80103660	10000	10000	10000	10000	0
102	20231024	170400	80103660	10000	10000	10000	10000	0
103	20231024	170300	80103660	10000	10000	10000	10000	0
104	20231024	170200	80103660	10000	10000	10000	10000	0
105	20231024	170100	80103660	10000	10000	10000	10000	0
106	20231024	170000	80103660	10000	10000	10000	10000	0
107	20231024	165900	80103660	10000	10000	10000	10000	0
108	20231024	165800	80103660	10000	10000	10000	10000	0
109	20231024	165700	80103660	10000	10000	10000	10000	0
110	20231024	165600	80103660	10000	10000	10000	10000	0
111	20231024	165500	80103660	10000	10000	10000	10000	0
112	20231024	165400	80103660	10000	10000	10000	10000	0
113	20231024	165300	80103660	10000	10000	10000	10000	0
114	20231024	165200	80103660	10000	10000	10000	10000	0
115	20231024	165100	80103660	10000	10000	10000	10000	0
116	20231024	165000	80103660	10000	10000	10000	10000	0
117	20231024	164900	80103660	10000	10000	10000	10000	0
118	20231024	164800	80103660	10000	10000	10000	10000	0
119	20231024	164700	80103660	10000	10000	10000	10000	0
120	20231024	164600	80103660	10000	10000	10000	10000	0
121	20231024	164500	80103660	10000	10000	10000	10000	0
122	20231024	164400	80103660	10000	10000	10000	10000	142
123	20231024	164300	80103660	10000	10000	10000	10000	0
124	20231024	164200	80103660	10000	10000	10000	10000	0
125	20231024	164100	80103660	10000	10000	10000	10000	0
126	20231024	164000	80103660	10000	10000	10000	10000	0
127	20231024	163900	80103660	10000	10000	10000	10000	0
128	20231024	163800	80103660	10000	10000	10000	10000	0
129	20231024	163700	80103660	10000	10000	10000	10000	0
130	20231024	163600	80103660	10000	10000	10000	10000	0
131	20231024	163500	80103660	10000	10000	10000	10000	0
132	20231024	163400	80103660	10000	10000	10000	10000	0
133	20231024	163300	80103660	10000	10000	10000	10000	0
134	20231024	163200	80103660	10000	10000	10000	10000	0
135	20231024	163100	80103660	10000	10000	10000	10000	0
136	20231024	163000	80103660	10000	10000	10000	10000	0
137	20231024	162900	80103660	10000	10000	10000	10000	0
138	20231024	162800	80103660	10000	10000	10000	10000	0
139	20231024	162700	80103660	10000	10000	10000	10000	0
140	20231024	162600	80103660	10000	10000	10000	10000	0
141	20231024	162500	80103660	10000	10000	10000	10000	0
142	20231024	162400	80103660	10000	10000	10000	10000	0
143	20231024	162300	80103660	10000	10000	10000	10000	0
144	20231024	162200	80103660	10000	10000	10000	10000	0
145	20231024	162100	80103660	10000	10000	10000	10000	0
146	20231024	162000	80103660	10000	10000	10000	10000	0
147	20231024	161900	80103660	10000	10000	10000	10000	0
148	20231024	161800	80103660	10000	10000	10000	10000	0
149	20231024	161700	80103660	10000	10000	10000	10000	0
150	20231024	161600	80103660	10000	10000	10000	10000	0
151	20231024	161500	80103660	10000	10000	10000	10000	0
152	20231024	161400	80103660	10000	10000	10000	10000	142
153	20231024	161300	80103660	10000	10000	10000	10000	0
154	20231024	161200	80103660	10000	10000	10000	10000	0
155	20231024	161100	80103660	10000	10000	10000	10000	0
156	20231024	161000	80103660	10000	10000	10000	10000	0
157	20231024	160900	80103660	10000	10000	10000	10000	0
158	20231024	160800	80103660	10000	10000	10000	10000	0
159	20231024	160700	80103660	10000	10000	10000	10000	0
160	20231024	160600	80103660	10000	10000	10000	10000	0
161	20231024	160500	80103660	10000	10000	10000	10000	0
162	20231024	160400	80103660	10000	10000	10000	10000	0
163	20231024	160300	80103660	10000	10000	10000	10000	0
164	20231024	160200	80103660	10000	10000	10000	10000	0
165	20231024	160100	80103660	10000	10000	10000	10000	0
166	20231024	160000	80103660	10000	10000	10000	10000	0
167	20231024	155900	80103660	10000	10000	10000	10000	0
168	20231024	155800	80103660	10000	10000	10000	10000	0
169	20231024	155700	80103660	10000	10000	10000	10000	0
170	20231024	155600	80103660	10000	10000	10000	10000	0
171	20231024	155500	80103660	10000	10000	10000	10000	0
172	20231024	155400	80103660	10000	10000	10000	10000	0
173	20231024	155300	80103660	10000	10000	10000	10000	0
174	20231024	155200	80103660	10000	10000	10000	10000	0
175	20231024	155100	80103660	10000	10000	10000	10000	0
176	20231024	155000	80103660	10000	10000	10000	10000	0
177	20231024	154900	80103660	10000	10000	10000	10000	0
178	20231024	154800	80103660	10000	10000	10000	10000	0
179	20231024	154700	80103660	10000	10000	10000	10000	0
180	20231024	154600	80103660	10000	10000	10000	10000	0
181	20231024	154500	80103660	10000	10000	10000	10000	0
182	20231024	154400	80103660	10000	10000	10000	10000	142
183	20231024	154300	80103660	10000	10000	10000	10000	0
184	20231024	154200	80103660	10000	10000	10000	10000	0
185	20231024	154100	80103660	10000	10000	10000	10000	0
186	20231024	154000	80103660	10000	10000	10000	10000	0
187	20231024	153900	80103660	10000	10000	10000	10000	0
188	20231024	153800	80103660	10000	10000	10000	10000	0
189	20231024	153700	80103660	10000	10000	10000	10000	0
190	20231024	153600	80103660	10000	10000	10000	10000	0
191	20231024	153500	80103660	10000	10000	10000	10000	0
192	20231024	153400	80103660	10000	10000	10000	10000	0
193	20231024	153300	80103660	10000	10000	10000	10000	0
194	20231024	153200	80103660	10000	10000	10000	10000	0
195	20231024	153100	80103660	10000	10000	10000	10000	0
196	20231024	153000	80103660	10000	10000	10000	10000	142
197	20231024	152900	78683660	10020	10020	10020	10020	0
198	20231024	152800	78683660	10020	10020	10020	10020	0
199	20231024	152700	78683660	10020	10020	10020	10020	0
200	20231024	152600	78683660	10020	10020	10020	10020	0
201	20231024	152500	78683660	10020	10020	10020	10020	0
202	20231024	152400	78683660	10020	10020	10020	10020	0
203	20231024	152300	78683660	10020	10020	10020	10020	0
204	20231024	152200	78683660	10020	10020	10020	10020	0
205	20231024	152100	78683660	10020	10020	10020	10020	0
206	20231024	152000	78683660	10020	10020	10020	10020	0
207	20231024	151900	78683660	10020	10020	10020	10020	0
208	20231024	151800	78683660	10020	10020	10020	10020	0
209	20231024	151700	78683660	10020	10020	10020	10020	0
210	20231024	151600	78683660	10020	10020	10020	10020	0
211	20231024	151500	78683660	10020	10020	10020	10020	0
212	20231024	151400	78683660	10020	10000	10020	10000	63
213	20231024	151300	78052660	10000	9980	10000	9970	10
214	20231024	151200	77952800	9940	9940	9940	9940	0
215	20231024	151100	77952800	9940	9940	9940	9940	0
216	20231024	151000	77952800	9940	9940	9940	9940	0
217	20231024	150900	77952800	9940	9940	9940	9940	0
218	20231024	150800	77952800	9940	10000	10000	9940	40
219	20231024	150700	77553160	10000	10000	10000	10000	11
220	20231024	150600	77443160	10040	10040	10040	10040	0
221	20231024	150500	77443160	10040	10040	10040	10040	0
222	20231024	150400	77443160	10040	10040	10040	10040	0
223	20231024	150300	77443160	10040	10040	10040	10040	0
224	20231024	150200	77443160	10040	10040	10040	10040	0
225	20231024	150100	77443160	10040	10040	10040	10040	0
226	20231024	150000	77443160	10040	10040	10040	10040	0
227	20231024	145900	77443160	10040	10040	10040	10040	0
228	20231024	145800	77443160	10040	10040	10040	10040	1
229	20231024	145700	77433120	10010	10010	10010	10010	1
230	20231024	145600	77423110	10010	10010	10010	10010	0
231	20231024	145500	77423110	10010	10010	10010	10010	0
232	20231024	145400	77423110	10010	10010	10010	10010	0
233	20231024	145300	77423110	10010	10010	10010	10010	0
234	20231024	145200	77423110	10010	10010	10010	10010	15
235	20231024	145100	77272960	10060	10060	10060	10060	0
236	20231024	145000	77272960	10060	10060	10060	10060	0
237	20231024	144900	77272960	10060	10060	10060	10060	0
238	20231024	144800	77272960	10060	10060	10060	10060	0
239	20231024	144700	77272960	10060	10060	10060	10060	0
240	20231024	144600	77272960	10060	10060	10060	10060	0
241	20231024	144500	77272960	10060	10070	10070	10060	3
242	20231024	144400	77242770	10070	10070	10070	10070	1
243	20231024	144300	77232700	10000	9980	10000	9980	457
244	20231024	144200	72666770	10000	10000	10000	10000	0
245	20231024	144100	72666770	10000	10000	10000	10000	0
246	20231024	144000	72666770	10000	10000	10000	10000	1
247	20231024	143900	72656770	9890	9890	9890	9890	0
248	20231024	143800	72656770	9890	9900	10000	9890	505
249	20231024	143700	67620060	9910	9910	9910	9910	0
250	20231024	143600	67620060	9910	9910	9910	9910	0
251	20231024	143500	67620060	9910	9910	9910	9910	3
252	20231024	143400	67590330	9920	9920	9920	9920	0
253	20231024	143300	67590330	9920	9920	9920	9920	0
254	20231024	143200	67590330	9920	9920	9920	9920	1
255	20231024	143100	67580410	9910	9910	9910	9910	3
256	20231024	143000	67550680	9920	9920	9920	9920	0
257	20231024	142900	67550680	9920	9920	9920	9920	0
258	20231024	142800	67550680	9920	9910	9920	9910	10
259	20231024	142700	67451570	9920	9920	9920	9920	0
260	20231024	142600	67451570	9920	9920	9920	9920	0
261	20231024	142500	67451570	9920	9920	9920	9920	0
262	20231024	142400	67451570	9920	9910	9920	9910	12
263	20231024	142300	67332640	9910	9910	9910	9910	2
264	20231024	142200	67312820	9830	9830	9830	9830	0
265	20231024	142100	67312820	9830	9830	9830	9830	42
266	20231024	142000	66899960	9830	9830	9830	9830	0
267	20231024	141900	66899960	9830	9830	9830	9830	0
268	20231024	141800	66899960	9830	9830	9830	9830	0
269	20231024	141700	66899960	9830	9830	9830	9830	0
270	20231024	141600	66899960	9830	9840	9840	9830	113
271	20231024	141500	65788270	9830	9830	9830	9830	0
272	20231024	141400	65788270	9830	9830	9830	9830	0
273	20231024	141300	65788270	9830	9830	9830	9830	0
274	20231024	141200	65788270	9830	9880	9900	9830	942
275	20231024	141100	56479960	9880	9860	9880	9860	300
276	20231024	141000	53517680	9860	9860	9860	9860	0
277	20231024	140900	53517680	9860	9830	9860	9830	600
278	20231024	140800	47611080	9830	9830	9830	9830	23
279	20231024	140700	47384990	9850	9850	9850	9850	0
280	20231024	140600	47384990	9850	9850	9850	9850	0
281	20231024	140500	47384990	9850	9850	9850	9850	0
282	20231024	140400	47384990	9850	9850	9850	9850	0
283	20231024	140300	47384990	9850	9850	9850	9850	0
284	20231024	140200	47384990	9850	9850	9850	9850	1
285	20231024	140100	47375140	9740	9740	9740	9740	0
286	20231024	140000	47375140	9740	9740	9740	9740	0
287	20231024	135900	47375140	9740	9740	9740	9740	0
288	20231024	135800	47375140	9740	9740	9740	9740	0
289	20231024	135700	47375140	9740	9750	9750	9710	518
290	20231024	135600	42324840	9750	9750	9750	9750	0
291	20231024	135500	42324840	9750	9740	9750	9740	214
292	20231024	135400	40238760	9730	9730	9730	9730	0
293	20231024	135300	40238760	9730	9730	9730	9730	0
294	20231024	135200	40238760	9730	9730	9730	9730	15
295	20231024	135100	40092810	9720	9720	9720	9720	10
296	20231024	135000	39995610	9720	9720	9720	9720	0
297	20231024	134900	39995610	9720	9720	9720	9720	0
298	20231024	134800	39995610	9720	9720	9720	9720	0
299	20231024	134700	39995610	9720	9720	9720	9720	100
300	20231024	134600	39023610	9730	9730	9730	9730	0
301	20231024	134500	39023610	9730	9730	9730	9730	0
302	20231024	134400	39023610	9730	9730	9730	9730	0
303	20231024	134300	39023610	9730	9730	9730	9730	0
304	20231024	134200	39023610	9730	9730	9730	9730	0
305	20231024	134100	39023610	9730	9730	9730	9730	0
306	20231024	134000	39023610	9730	9730	9730	9730	0
307	20231024	133900	39023610	9730	9730	9730	9730	0
308	20231024	133800	39023610	9730	9730	9730	9730	0
309	20231024	133700	39023610	9730	9730	9730	9730	0
310	20231024	133600	39023610	9730	9730	9730	9730	0
311	20231024	133500	39023610	9730	9730	9730	9730	0
312	20231024	133400	39023610	9730	9730	9730	9730	0
313	20231024	133300	39023610	9730	9730	9730	9730	0
314	20231024	133200	39023610	9730	9730	9730	9730	1
315	20231024	133100	39013880	9670	9670	9670	9670	0
316	20231024	133000	39013880	9670	9670	9670	9670	0
317	20231024	132900	39013880	9670	9670	9670	9670	0
318	20231024	132800	39013880	9670	9670	9670	9670	0
319	20231024	132700	39013880	9670	9670	9670	9670	0
320	20231024	132600	39013880	9670	9670	9670	9670	0
321	20231024	132500	39013880	9670	9670	9670	9670	0
322	20231024	132400	39013880	9670	9680	9680	9670	202
323	20231024	132300	37060100	9710	9710	9710	9710	0
324	20231024	132200	37060100	9710	9710	9710	9710	0
325	20231024	132100	37060100	9710	9710	9710	9710	0
326	20231024	132000	37060100	9710	9710	9710	9710	0
327	20231024	131900	37060100	9710	9710	9710	9710	0
328	20231024	131800	37060100	9710	9710	9710	9710	0
329	20231024	131700	37060100	9710	9710	9710	9710	0
330	20231024	131600	37060100	9710	9710	9710	9710	30
331	20231024	131500	36768800	9670	9670	9670	9670	0
332	20231024	131400	36768800	9670	9670	9670	9670	0
333	20231024	131300	36768800	9670	9670	9670	9670	0
334	20231024	131200	36768800	9670	9700	9700	9670	79
335	20231024	131100	36002800	9700	9700	9700	9700	42
336	20231024	131000	35595400	9700	9700	9700	9700	0
337	20231024	130900	35595400	9700	9700	9700	9700	0
338	20231024	130800	35595400	9700	9680	9700	9680	2
339	20231024	130700	35576020	9690	9700	9710	9690	14
340	20231024	130600	35440210	9700	9700	9700	9700	23
341	20231024	130500	35217110	9700	9700	9700	9700	0
342	20231024	130400	35217110	9700	9700	9700	9700	1
343	20231024	130300	35207410	9660	9680	9680	9660	10
344	20231024	130200	35110790	9710	9710	9710	9710	0
345	20231024	130100	35110790	9710	9710	9710	9710	0
346	20231024	130000	35110790	9710	9710	9710	9710	0
347	20231024	125900	35110790	9710	9710	9710	9710	0
348	20231024	125800	35110790	9710	9710	9710	9710	0
349	20231024	125700	35110790	9710	9710	9710	9710	0
350	20231024	125600	35110790	9710	9710	9710	9710	0
351	20231024	125500	35110790	9710	9710	9710	9710	0
352	20231024	125400	35110790	9710	9710	9710	9710	0
353	20231024	125300	35110790	9710	9710	9710	9710	0
354	20231024	125200	35110790	9710	9710	9710	9710	0
355	20231024	125100	35110790	9710	9710	9710	9710	0
356	20231024	125000	35110790	9710	9710	9710	9710	0
357	20231024	124900	35110790	9710	9710	9710	9710	0
358	20231024	124800	35110790	9710	9710	9710	9710	0
359	20231024	124700	35110790	9710	9710	9710	9710	0
360	20231024	124600	35110790	9710	9710	9710	9710	1
361	20231024	124500	35101080	9660	9660	9660	9660	0
362	20231024	124400	35101080	9660	9660	9660	9660	0
363	20231024	124300	35101080	9660	9670	9670	9660	32
364	20231024	124200	34791950	9720	9720	9720	9720	0
365	20231024	124100	34791950	9720	9720	9720	9720	0
366	20231024	124000	34791950	9720	9720	9720	9720	0
367	20231024	123900	34791950	9720	9720	9720	9720	0
368	20231024	123800	34791950	9720	9720	9720	9720	0
369	20231024	123700	34791950	9720	9720	9720	9720	0
370	20231024	123600	34791950	9720	9720	9720	9720	0
371	20231024	123500	34791950	9720	9720	9720	9720	0
372	20231024	123400	34791950	9720	9720	9720	9720	0
373	20231024	123300	34791950	9720	9720	9720	9720	0
374	20231024	123200	34791950	9720	9720	9720	9720	0
375	20231024	123100	34791950	9720	9720	9720	9720	0
376	20231024	123000	34791950	9720	9720	9720	9720	0
377	20231024	122900	34791950	9720	9720	9720	9720	0
378	20231024	122800	34791950	9720	9720	9720	9720	0
379	20231024	122700	34791950	9720	9720	9720	9720	2
380	20231024	122600	34772510	9720	9720	9720	9720	0
381	20231024	122500	34772510	9720	9720	9720	9720	0
382	20231024	122400	34772510	9720	9720	9720	9720	0
383	20231024	122300	34772510	9720	9720	9720	9720	0
384	20231024	122200	34772510	9720	9720	9720	9720	0
385	20231024	122100	34772510	9720	9720	9720	9720	0
386	20231024	122000	34772510	9720	9720	9720	9720	0
387	20231024	121900	34772510	9720	9710	9720	9710	36
388	20231024	121800	34422750	9710	9710	9710	9710	0
389	20231024	121700	34422750	9710	9710	9710	9710	0
390	20231024	121600	34422750	9710	9710	9710	9710	0
391	20231024	121500	34422750	9710	9710	9710	9710	0
392	20231024	121400	34422750	9710	9710	9710	9710	0
393	20231024	121300	34422750	9710	9710	9710	9710	0
394	20231024	121200	34422750	9710	9710	9710	9710	0
395	20231024	121100	34422750	9710	9710	9710	9710	350
396	20231024	121000	31024250	9700	9700	9700	9700	0
397	20231024	120900	31024250	9700	9700	9700	9700	0
398	20231024	120800	31024250	9700	9700	9700	9700	0
399	20231024	120700	31024250	9700	9700	9700	9700	0
400	20231024	120600	31024250	9700	9700	9700	9700	0
401	20231024	120500	31024250	9700	9700	9700	9700	0
402	20231024	120400	31024250	9700	9700	9700	9700	0
403	20231024	120300	31024250	9700	9700	9700	9700	0
404	20231024	120200	31024250	9700	9700	9700	9700	0
405	20231024	120100	31024250	9700	9700	9700	9700	0
406	20231024	120000	31024250	9700	9700	9700	9700	2
407	20231024	115900	31004850	9700	9700	9700	9700	0
408	20231024	115800	31004850	9700	9700	9700	9700	0
409	20231024	115700	31004850	9700	9700	9700	9700	1
410	20231024	115600	30995150	9700	9700	9700	9700	3
411	20231024	115500	30966050	9730	9730	9730	9730	0
412	20231024	115400	30966050	9730	9730	9730	9730	0
413	20231024	115300	30966050	9730	9730	9730	9730	0
414	20231024	115200	30966050	9730	9730	9730	9730	0
415	20231024	115100	30966050	9730	9730	9730	9730	0
416	20231024	115000	30966050	9730	9730	9730	9730	0
417	20231024	114900	30966050	9730	9730	9730	9730	0
418	20231024	114800	30966050	9730	9730	9730	9730	0
419	20231024	114700	30966050	9730	9730	9730	9730	0
420	20231024	114600	30966050	9730	9730	9730	9730	0
421	20231024	114500	30966050	9730	9730	9730	9730	0
422	20231024	114400	30966050	9730	9730	9730	9730	0
423	20231024	114300	30966050	9730	9730	9730	9730	0
424	20231024	114200	30966050	9730	9680	9730	9680	11
425	20231024	114100	30859380	9680	9680	9680	9680	0
426	20231024	114000	30859380	9680	9680	9680	9680	0
427	20231024	113900	30859380	9680	9680	9680	9680	0
428	20231024	113800	30859380	9680	9680	9680	9680	0
429	20231024	113700	30859380	9680	9680	9680	9680	0
430	20231024	113600	30859380	9680	9680	9680	9680	0
431	20231024	113500	30859380	9680	9680	9680	9680	0
432	20231024	113400	30859380	9680	9680	9680	9680	1
433	20231024	113300	30849700	9610	9610	9610	9610	0
434	20231024	113200	30849700	9610	9610	9610	9610	0
435	20231024	113100	30849700	9610	9610	9610	9610	0
436	20231024	113000	30849700	9610	9610	9610	9610	0
437	20231024	112900	30849700	9610	9610	9610	9610	0
438	20231024	112800	30849700	9610	9610	9610	9610	1
439	20231024	112700	30840090	9680	9680	9680	9680	0
440	20231024	112600	30840090	9680	9680	9680	9680	0
441	20231024	112500	30840090	9680	9680	9680	9680	1
442	20231024	112400	30830410	9650	9650	9650	9650	0
443	20231024	112300	30830410	9650	9650	9650	9650	0
444	20231024	112200	30830410	9650	9650	9650	9650	0
445	20231024	112100	30830410	9650	9650	9650	9650	0
446	20231024	112000	30830410	9650	9650	9650	9650	24
447	20231024	111900	30598810	9590	9590	9590	9590	0
448	20231024	111800	30598810	9590	9590	9590	9590	0
449	20231024	111700	30598810	9590	9590	9590	9590	0
450	20231024	111600	30598810	9590	9590	9590	9590	0
451	20231024	111500	30598810	9590	9590	9590	9590	0
452	20231024	111400	30598810	9590	9590	9590	9590	244
453	20231024	111300	28258850	9580	9580	9580	9580	0
454	20231024	111200	28258850	9580	9580	9580	9580	0
455	20231024	111100	28258850	9580	9580	9580	9580	0
456	20231024	111000	28258850	9580	9580	9580	9580	0
457	20231024	110900	28258850	9580	9580	9580	9580	0
458	20231024	110800	28258850	9580	9580	9580	9580	0
459	20231024	110700	28258850	9580	9580	9580	9580	0
460	20231024	110600	28258850	9580	9580	9580	9580	0
461	20231024	110500	28258850	9580	9580	9580	9580	0
462	20231024	110400	28258850	9580	9580	9580	9580	0
463	20231024	110300	28258850	9580	9580	9580	9580	0
464	20231024	110200	28258850	9580	9580	9580	9580	0
465	20231024	110100	28258850	9580	9580	9580	9580	0
466	20231024	110000	28258850	9580	9580	9580	9580	0
467	20231024	105900	28258850	9580	9580	9580	9580	0
468	20231024	105800	28258850	9580	9580	9580	9580	0
469	20231024	105700	28258850	9580	9580	9580	9580	0
470	20231024	105600	28258850	9580	9580	9580	9580	0
471	20231024	105500	28258850	9580	9580	9580	9580	0
472	20231024	105400	28258850	9580	9580	9580	9580	0
473	20231024	105300	28258850	9580	9580	9580	9580	0
474	20231024	105200	28258850	9580	9580	9580	9580	0
475	20231024	105100	28258850	9580	9580	9580	9580	0
476	20231024	105000	28258850	9580	9580	9580	9580	0
477	20231024	104900	28258850	9580	9580	9580	9580	0
478	20231024	104800	28258850	9580	9580	9580	9580	0
479	20231024	104700	28258850	9580	9580	9580	9580	10
480	20231024	104600	28163050	9580	9580	9580	9580	100
481	20231024	104500	27205050	9580	9580	9580	9580	0
482	20231024	104400	27205050	9580	9580	9580	9580	0
483	20231024	104300	27205050	9580	9580	9580	9580	0
484	20231024	104200	27205050	9580	9580	9580	9580	0
485	20231024	104100	27205050	9580	9620	9640	9580	502
486	20231024	104000	22366350	9630	9630	9630	9630	0
487	20231024	103900	22366350	9630	9630	9630	9630	0
488	20231024	103800	22366350	9630	9630	9630	9630	0
489	20231024	103700	22366350	9630	9630	9630	9630	0
490	20231024	103600	22366350	9630	9630	9630	9630	0
491	20231024	103500	22366350	9630	9570	9630	9570	39
492	20231024	103400	21992610	9580	9580	9580	9580	0
493	20231024	103300	21992610	9580	9580	9580	9580	0
494	20231024	103200	21992610	9580	9580	9580	9580	0
495	20231024	103100	21992610	9580	9580	9580	9580	0
496	20231024	103000	21992610	9580	9580	9580	9580	0
497	20231024	102900	21992610	9580	9580	9580	9580	0
498	20231024	102800	21992610	9580	9580	9580	9580	0
499	20231024	102700	21992610	9580	9580	9580	9580	0
500	20231024	102600	21992610	9580	9580	9580	9580	0
501	20231024	102500	21992610	9580	9580	9580	9580	0
502	20231024	102400	21992610	9580	9580	9580	9580	0
503	20231024	102300	21992610	9580	9580	9580	9580	0
504	20231024	102200	21992610	9580	9580	9580	9580	0
505	20231024	102100	21992610	9580	9580	9580	9580	0
506	20231024	102000	21992610	9580	9580	9580	9580	0
507	20231024	101900	21992610	9580	9580	9580	9580	0
508	20231024	101800	21992610	9580	9580	9580	9580	0
509	20231024	101700	21992610	9580	9580	9580	9580	0
510	20231024	101600	21992610	9580	9580	9580	9580	0
511	20231024	101500	21992610	9580	9580	9580	9580	204
512	20231024	101400	20038290	9580	9580	9580	9580	0
513	20231024	101300	20038290	9580	9580	9580	9580	0
514	20231024	101200	20038290	9580	9580	9580	9580	0
515	20231024	101100	20038290	9580	9580	9580	9580	0
516	20231024	101000	20038290	9580	9580	9580	9580	0
517	20231024	100900	20038290	9580	9580	9580	9580	0
518	20231024	100800	20038290	9580	9580	9580	9580	0
519	20231024	100700	20038290	9580	9580	9580	9580	0
520	20231024	100600	20038290	9580	9580	9580	9580	0
521	20231024	100500	20038290	9580	9580	9580	9580	1
522	20231024	100400	20028710	9540	9540	9540	9540	0
523	20231024	100300	20028710	9540	9540	9540	9540	0
524	20231024	100200	20028710	9540	9540	9540	9540	0
525	20231024	100100	20028710	9540	9540	9540	9540	0
526	20231024	100000	20028710	9540	9540	9540	9540	0
527	20231024	095900	20028710	9540	9580	9580	9540	51
528	20231024	095800	19542130	9560	9550	9580	9550	7
529	20231024	095700	19475220	9570	9620	9620	9570	1189
530	20231024	095600	8053110	9630	9630	9630	9630	0
531	20231024	095500	8053110	9630	9630	9630	9630	6
532	20231024	095400	7995330	9640	9640	9640	9640	0
533	20231024	095300	7995330	9640	9640	9640	9640	0
534	20231024	095200	7995330	9640	9640	9640	9640	0
535	20231024	095100	7995330	9640	9640	9640	9640	0
536	20231024	095000	7995330	9640	9640	9640	9640	0
537	20231024	094900	7995330	9640	9640	9640	9640	0
538	20231024	094800	7995330	9640	9640	9640	9640	0
539	20231024	094700	7995330	9640	9640	9640	9640	0
540	20231024	094600	7995330	9640	9640	9640	9640	0
541	20231024	094500	7995330	9640	9640	9640	9640	0
542	20231024	094400	7995330	9640	9640	9640	9640	0
543	20231024	094300	7995330	9640	9640	9640	9640	0
544	20231024	094200	7995330	9640	9640	9640	9640	0
545	20231024	094100	7995330	9640	9640	9640	9640	0
546	20231024	094000	7995330	9640	9640	9640	9640	0
547	20231024	093900	7995330	9640	9640	9640	9640	1
548	20231024	093800	7985690	9630	9630	9630	9630	300
549	20231024	093700	5096690	9640	9640	9640	9640	0
550	20231024	093600	5096690	9640	9640	9640	9640	0
551	20231024	093500	5096690	9640	9640	9640	9640	1
552	20231024	093400	5087050	9620	9620	9620	9620	0
553	20231024	093300	5087050	9620	9620	9620	9620	0
554	20231024	093200	5087050	9620	9620	9620	9620	0
555	20231024	093100	5087050	9620	9620	9620	9620	88
556	20231024	093000	4240490	9630	9630	9630	9630	0
557	20231024	092900	4240490	9630	9630	9630	9630	72
558	20231024	092800	3547130	9630	9630	9630	9630	0
559	20231024	092700	3547130	9630	9630	9630	9630	0
560	20231024	092600	3547130	9630	9630	9630	9630	0
561	20231024	092500	3547130	9630	9630	9630	9630	0
562	20231024	092400	3547130	9630	9630	9630	9630	30
563	20231024	092300	3258230	9630	9630	9630	9630	0
564	20231024	092200	3258230	9630	9630	9630	9630	0
565	20231024	092100	3258230	9630	9630	9630	9630	0
566	20231024	092000	3258230	9630	9630	9630	9630	0
567	20231024	091900	3258230	9630	9630	9630	9630	0
568	20231024	091800	3258230	9630	9630	9630	9630	0
569	20231024	091700	3258230	9630	9630	9630	9630	5
570	20231024	091600	3210080	9650	9650	9650	9650	0
571	20231024	091500	3210080	9650	9650	9650	9650	10
572	20231024	091400	3113580	9680	9690	9690	9680	202
573	20231024	091300	1156220	9680	9680	9680	9680	0
574	20231024	091200	1156220	9680	9680	9680	9680	0
575	20231024	091100	1156220	9680	9680	9680	9680	0
576	20231024	091000	1156220	9680	9680	9680	9680	0
577	20231024	090900	1156220	9680	9680	9680	9680	0
578	20231024	090800	1156220	9680	9680	9680	9680	0
579	20231024	090700	1156220	9680	9680	9680	9680	0
580	20231024	090600	1156220	9680	9680	9680	9680	0
581	20231024	090500	1156220	9680	9680	9680	9680	0
582	20231024	090400	1156220	9680	9680	9680	9680	80
583	20231024	090300	381820	9750	9750	9750	9750	0
584	20231024	090200	381820	9750	9750	9750	9750	0
585	20231024	090100	381820	9750	9750	9750	9750	4
586	20231024	090000	342820	9710	9710	9800	9710	35