KissMeData/009680/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	185000	50828810	8870	8870	8870	8870	116
3	20231006	184900	50828810	8870	8870	8870	8870	0
4	20231006	184800	50828810	8870	8870	8870	8870	0
5	20231006	184700	50828810	8870	8870	8870	8870	0
6	20231006	184600	50828810	8870	8870	8870	8870	0
7	20231006	184500	50828810	8870	8870	8870	8870	0
8	20231006	184400	50828810	8870	8870	8870	8870	0
9	20231006	184300	50828810	8870	8870	8870	8870	0
10	20231006	184200	50828810	8870	8870	8870	8870	0
11	20231006	184100	50828810	8870	8870	8870	8870	0
12	20231006	184000	50828810	8870	8870	8870	8870	0
13	20231006	183900	50828810	8870	8870	8870	8870	0
14	20231006	183800	50828810	8870	8870	8870	8870	0
15	20231006	183700	50828810	8870	8870	8870	8870	0
16	20231006	183600	50828810	8870	8870	8870	8870	0
17	20231006	183500	50828810	8870	8870	8870	8870	0
18	20231006	183400	50828810	8870	8870	8870	8870	0
19	20231006	183300	50828810	8870	8870	8870	8870	0
20	20231006	183200	50828810	8870	8870	8870	8870	0
21	20231006	183100	50828810	8870	8870	8870	8870	0
22	20231006	183000	50828810	8870	8870	8870	8870	0
23	20231006	182900	50828810	8870	8870	8870	8870	0
24	20231006	182800	50828810	8870	8870	8870	8870	0
25	20231006	182700	50828810	8870	8870	8870	8870	0
26	20231006	182600	50828810	8870	8870	8870	8870	0
27	20231006	182500	50828810	8870	8870	8870	8870	0
28	20231006	182400	50828810	8870	8870	8870	8870	0
29	20231006	182300	50828810	8870	8870	8870	8870	0
30	20231006	182200	50828810	8870	8870	8870	8870	0
31	20231006	182100	50828810	8870	8870	8870	8870	0
32	20231006	182000	50828810	8870	8870	8870	8870	116
33	20231006	181900	50828810	8870	8870	8870	8870	0
34	20231006	181800	50828810	8870	8870	8870	8870	0
35	20231006	181700	50828810	8870	8870	8870	8870	0
36	20231006	181600	50828810	8870	8870	8870	8870	0
37	20231006	181500	50828810	8870	8870	8870	8870	0
38	20231006	181400	50828810	8870	8870	8870	8870	0
39	20231006	181300	50828810	8870	8870	8870	8870	0
40	20231006	181200	50828810	8870	8870	8870	8870	0
41	20231006	181100	50828810	8870	8870	8870	8870	0
42	20231006	181000	50828810	8870	8870	8870	8870	0
43	20231006	180900	50828810	8870	8870	8870	8870	0
44	20231006	180800	50828810	8870	8870	8870	8870	0
45	20231006	180700	50828810	8870	8870	8870	8870	0
46	20231006	180600	50828810	8870	8870	8870	8870	0
47	20231006	180500	50828810	8870	8870	8870	8870	0
48	20231006	180400	50828810	8870	8870	8870	8870	0
49	20231006	180300	50828810	8870	8870	8870	8870	0
50	20231006	180200	50828810	8870	8870	8870	8870	0
51	20231006	180100	50828810	8870	8870	8870	8870	0
52	20231006	180000	50828810	8870	8870	8870	8870	0
53	20231006	175900	50828810	8870	8870	8870	8870	0
54	20231006	175800	50828810	8870	8870	8870	8870	0
55	20231006	175700	50828810	8870	8870	8870	8870	0
56	20231006	175600	50828810	8870	8870	8870	8870	0
57	20231006	175500	50828810	8870	8870	8870	8870	0
58	20231006	175400	50828810	8870	8870	8870	8870	0
59	20231006	175300	50828810	8870	8870	8870	8870	0
60	20231006	175200	50828810	8870	8870	8870	8870	0
61	20231006	175100	50828810	8870	8870	8870	8870	0
62	20231006	175000	50828810	8870	8870	8870	8870	116
63	20231006	174900	50828810	8870	8870	8870	8870	0
64	20231006	174800	50828810	8870	8870	8870	8870	0
65	20231006	174700	50828810	8870	8870	8870	8870	0
66	20231006	174600	50828810	8870	8870	8870	8870	0
67	20231006	174500	50828810	8870	8870	8870	8870	0
68	20231006	174400	50828810	8870	8870	8870	8870	0
69	20231006	174300	50828810	8870	8870	8870	8870	0
70	20231006	174200	50828810	8870	8870	8870	8870	0
71	20231006	174100	50828810	8870	8870	8870	8870	0
72	20231006	174000	50828810	8870	8870	8870	8870	0
73	20231006	173900	50828810	8870	8870	8870	8870	0
74	20231006	173800	50828810	8870	8870	8870	8870	0
75	20231006	173700	50828810	8870	8870	8870	8870	0
76	20231006	173600	50828810	8870	8870	8870	8870	0
77	20231006	173500	50828810	8870	8870	8870	8870	0
78	20231006	173400	50828810	8870	8870	8870	8870	0
79	20231006	173300	50828810	8870	8870	8870	8870	0
80	20231006	173200	50828810	8870	8870	8870	8870	0
81	20231006	173100	50828810	8870	8870	8870	8870	0
82	20231006	173000	50828810	8870	8870	8870	8870	0
83	20231006	172900	50828810	8870	8870	8870	8870	0
84	20231006	172800	50828810	8870	8870	8870	8870	0
85	20231006	172700	50828810	8870	8870	8870	8870	0
86	20231006	172600	50828810	8870	8870	8870	8870	0
87	20231006	172500	50828810	8870	8870	8870	8870	0
88	20231006	172400	50828810	8870	8870	8870	8870	0
89	20231006	172300	50828810	8870	8870	8870	8870	0
90	20231006	172200	50828810	8870	8870	8870	8870	0
91	20231006	172100	50828810	8870	8870	8870	8870	0
92	20231006	172000	50828810	8870	8870	8870	8870	116
93	20231006	171900	50828810	8870	8870	8870	8870	0
94	20231006	171800	50828810	8870	8870	8870	8870	0
95	20231006	171700	50828810	8870	8870	8870	8870	0
96	20231006	171600	50828810	8870	8870	8870	8870	0
97	20231006	171500	50828810	8870	8870	8870	8870	0
98	20231006	171400	50828810	8870	8870	8870	8870	0
99	20231006	171300	50828810	8870	8870	8870	8870	0
100	20231006	171200	50828810	8870	8870	8870	8870	0
101	20231006	171100	50828810	8870	8870	8870	8870	0
102	20231006	171000	50828810	8870	8870	8870	8870	0
103	20231006	170900	50828810	8870	8870	8870	8870	0
104	20231006	170800	50828810	8870	8870	8870	8870	0
105	20231006	170700	50828810	8870	8870	8870	8870	0
106	20231006	170600	50828810	8870	8870	8870	8870	0
107	20231006	170500	50828810	8870	8870	8870	8870	0
108	20231006	170400	50828810	8870	8870	8870	8870	0
109	20231006	170300	50828810	8870	8870	8870	8870	0
110	20231006	170200	50828810	8870	8870	8870	8870	0
111	20231006	170100	50828810	8870	8870	8870	8870	0
112	20231006	170000	50828810	8870	8870	8870	8870	0
113	20231006	165900	50828810	8870	8870	8870	8870	0
114	20231006	165800	50828810	8870	8870	8870	8870	0
115	20231006	165700	50828810	8870	8870	8870	8870	0
116	20231006	165600	50828810	8870	8870	8870	8870	0
117	20231006	165500	50828810	8870	8870	8870	8870	0
118	20231006	165400	50828810	8870	8870	8870	8870	0
119	20231006	165300	50828810	8870	8870	8870	8870	0
120	20231006	165200	50828810	8870	8870	8870	8870	0
121	20231006	165100	50828810	8870	8870	8870	8870	0
122	20231006	165000	50828810	8870	8870	8870	8870	116
123	20231006	164900	50828810	8870	8870	8870	8870	0
124	20231006	164800	50828810	8870	8870	8870	8870	0
125	20231006	164700	50828810	8870	8870	8870	8870	0
126	20231006	164600	50828810	8870	8870	8870	8870	0
127	20231006	164500	50828810	8870	8870	8870	8870	0
128	20231006	164400	50828810	8870	8870	8870	8870	0
129	20231006	164300	50828810	8870	8870	8870	8870	0
130	20231006	164200	50828810	8870	8870	8870	8870	0
131	20231006	164100	50828810	8870	8870	8870	8870	0
132	20231006	164000	50828810	8870	8870	8870	8870	0
133	20231006	163900	50828810	8870	8870	8870	8870	0
134	20231006	163800	50828810	8870	8870	8870	8870	0
135	20231006	163700	50828810	8870	8870	8870	8870	0
136	20231006	163600	50828810	8870	8870	8870	8870	0
137	20231006	163500	50828810	8870	8870	8870	8870	0
138	20231006	163400	50828810	8870	8870	8870	8870	0
139	20231006	163300	50828810	8870	8870	8870	8870	0
140	20231006	163200	50828810	8870	8870	8870	8870	0
141	20231006	163100	50828810	8870	8870	8870	8870	0
142	20231006	163000	50828810	8870	8870	8870	8870	0
143	20231006	162900	50828810	8870	8870	8870	8870	0
144	20231006	162800	50828810	8870	8870	8870	8870	0
145	20231006	162700	50828810	8870	8870	8870	8870	0
146	20231006	162600	50828810	8870	8870	8870	8870	0
147	20231006	162500	50828810	8870	8870	8870	8870	0
148	20231006	162400	50828810	8870	8870	8870	8870	0
149	20231006	162300	50828810	8870	8870	8870	8870	0
150	20231006	162200	50828810	8870	8870	8870	8870	0
151	20231006	162100	50828810	8870	8870	8870	8870	0
152	20231006	162000	50828810	8870	8870	8870	8870	116
153	20231006	161900	50828810	8870	8870	8870	8870	0
154	20231006	161800	50828810	8870	8870	8870	8870	0
155	20231006	161700	50828810	8870	8870	8870	8870	0
156	20231006	161600	50828810	8870	8870	8870	8870	0
157	20231006	161500	50828810	8870	8870	8870	8870	0
158	20231006	161400	50828810	8870	8870	8870	8870	0
159	20231006	161300	50828810	8870	8870	8870	8870	0
160	20231006	161200	50828810	8870	8870	8870	8870	0
161	20231006	161100	50828810	8870	8870	8870	8870	0
162	20231006	161000	50828810	8870	8870	8870	8870	0
163	20231006	160900	50828810	8870	8870	8870	8870	0
164	20231006	160800	50828810	8870	8870	8870	8870	0
165	20231006	160700	50828810	8870	8870	8870	8870	0
166	20231006	160600	50828810	8870	8870	8870	8870	0
167	20231006	160500	50828810	8870	8870	8870	8870	0
168	20231006	160400	50828810	8870	8870	8870	8870	0
169	20231006	160300	50828810	8870	8870	8870	8870	0
170	20231006	160200	50828810	8870	8870	8870	8870	0
171	20231006	160100	50828810	8870	8870	8870	8870	0
172	20231006	160000	50828810	8870	8870	8870	8870	0
173	20231006	155900	50828810	8870	8870	8870	8870	0
174	20231006	155800	50828810	8870	8870	8870	8870	0
175	20231006	155700	50828810	8870	8870	8870	8870	0
176	20231006	155600	50828810	8870	8870	8870	8870	0
177	20231006	155500	50828810	8870	8870	8870	8870	0
178	20231006	155400	50828810	8870	8870	8870	8870	0
179	20231006	155300	50828810	8870	8870	8870	8870	0
180	20231006	155200	50828810	8870	8870	8870	8870	0
181	20231006	155100	50828810	8870	8870	8870	8870	0
182	20231006	155000	50828810	8870	8870	8870	8870	116
183	20231006	154900	50828810	8870	8870	8870	8870	0
184	20231006	154800	50828810	8870	8870	8870	8870	0
185	20231006	154700	50828810	8870	8870	8870	8870	0
186	20231006	154600	50828810	8870	8870	8870	8870	0
187	20231006	154500	50828810	8870	8870	8870	8870	0
188	20231006	154400	50828810	8870	8870	8870	8870	0
189	20231006	154300	50828810	8870	8870	8870	8870	0
190	20231006	154200	50828810	8870	8870	8870	8870	0
191	20231006	154100	50828810	8870	8870	8870	8870	0
192	20231006	154000	50828810	8870	8870	8870	8870	0
193	20231006	153900	50828810	8870	8870	8870	8870	0
194	20231006	153800	50828810	8870	8870	8870	8870	0
195	20231006	153700	50828810	8870	8870	8870	8870	0
196	20231006	153600	50828810	8870	8870	8870	8870	0
197	20231006	153500	50828810	8870	8870	8870	8870	0
198	20231006	153400	50828810	8870	8870	8870	8870	0
199	20231006	153300	50828810	8870	8870	8870	8870	0
200	20231006	153200	50828810	8870	8870	8870	8870	0
201	20231006	153100	50828810	8870	8870	8870	8870	0
202	20231006	153000	50828810	8870	8870	8870	8870	116
203	20231006	152900	49799890	8810	8810	8810	8810	0
204	20231006	152800	49799890	8810	8810	8810	8810	0
205	20231006	152700	49799890	8810	8810	8810	8810	0
206	20231006	152600	49799890	8810	8810	8810	8810	0
207	20231006	152500	49799890	8810	8810	8810	8810	0
208	20231006	152400	49799890	8810	8810	8810	8810	0
209	20231006	152300	49799890	8810	8810	8810	8810	0
210	20231006	152200	49799890	8810	8810	8810	8810	0
211	20231006	152100	49799890	8810	8810	8810	8810	0
212	20231006	152000	49799890	8810	8810	8810	8810	0
213	20231006	151900	49799890	8810	8810	8810	8810	5
214	20231006	151800	49755840	8800	8800	8800	8800	0
215	20231006	151700	49755840	8800	8860	8860	8800	506
216	20231006	151600	45285890	8870	8870	8870	8870	0
217	20231006	151500	45285890	8870	8870	8870	8870	111
218	20231006	151400	44301320	8870	8870	8870	8870	0
219	20231006	151300	44301320	8870	8870	8870	8870	0
220	20231006	151200	44301320	8870	8870	8870	8870	0
221	20231006	151100	44301320	8870	8870	8870	8870	0
222	20231006	151000	44301320	8870	8870	8870	8870	0
223	20231006	150900	44301320	8870	8880	8880	8870	124
224	20231006	150800	43201430	8880	8880	8880	8880	0
225	20231006	150700	43201430	8880	8880	8880	8880	0
226	20231006	150600	43201430	8880	8880	8880	8880	114
227	20231006	150500	42189110	8870	8870	8870	8870	0
228	20231006	150400	42189110	8870	8870	8870	8870	0
229	20231006	150300	42189110	8870	8870	8870	8870	0
230	20231006	150200	42189110	8870	8870	8870	8870	4
231	20231006	150100	42153630	8870	8870	8870	8870	0
232	20231006	150000	42153630	8870	8870	8870	8870	0
233	20231006	145900	42153630	8870	8870	8870	8870	1
234	20231006	145800	42144760	8870	8870	8870	8870	0
235	20231006	145700	42144760	8870	8870	8870	8870	1
236	20231006	145600	42135890	8870	8870	8870	8870	0
237	20231006	145500	42135890	8870	8870	8870	8870	25
238	20231006	145400	41914140	8870	8870	8870	8870	1
239	20231006	145300	41905270	8870	8870	8870	8870	0
240	20231006	145200	41905270	8870	8870	8870	8870	0
241	20231006	145100	41905270	8870	8870	8870	8870	0
242	20231006	145000	41905270	8870	8870	8870	8870	1
243	20231006	144900	41896400	8870	8870	8870	8870	0
244	20231006	144800	41896400	8870	8870	8870	8870	0
245	20231006	144700	41896400	8870	8870	8870	8870	0
246	20231006	144600	41896400	8870	8870	8870	8870	1
247	20231006	144500	41887530	8870	8870	8870	8870	0
248	20231006	144400	41887530	8870	8870	8870	8870	0
249	20231006	144300	41887530	8870	8870	8870	8870	1
250	20231006	144200	41878660	8870	8870	8870	8870	1
251	20231006	144100	41869790	8870	8870	8870	8870	0
252	20231006	144000	41869790	8870	8870	8870	8870	0
253	20231006	143900	41869790	8870	8870	8870	8870	0
254	20231006	143800	41869790	8870	8870	8870	8870	1
255	20231006	143700	41860920	8870	8870	8870	8870	0
256	20231006	143600	41860920	8870	8870	8870	8870	0
257	20231006	143500	41860920	8870	8870	8870	8870	0
258	20231006	143400	41860920	8870	8870	8870	8870	1
259	20231006	143300	41852050	8870	8870	8870	8870	0
260	20231006	143200	41852050	8870	8870	8870	8870	0
261	20231006	143100	41852050	8870	8880	8880	8870	13
262	20231006	143000	41736730	8880	8880	8880	8880	0
263	20231006	142900	41736730	8880	8880	8880	8880	0
264	20231006	142800	41736730	8880	8880	8880	8880	0
265	20231006	142700	41736730	8880	8880	8880	8880	1
266	20231006	142600	41727850	8880	8880	8880	8880	0
267	20231006	142500	41727850	8880	8880	8880	8880	0
268	20231006	142400	41727850	8880	8880	8880	8880	0
269	20231006	142300	41727850	8880	8880	8880	8880	1
270	20231006	142200	41718970	8880	8880	8880	8880	0
271	20231006	142100	41718970	8880	8880	8880	8880	0
272	20231006	142000	41718970	8880	8880	8880	8880	0
273	20231006	141900	41718970	8880	8880	8880	8880	1
274	20231006	141800	41710090	8880	8880	8880	8880	0
275	20231006	141700	41710090	8880	8880	8880	8880	6
276	20231006	141600	41656810	8880	8880	8880	8880	0
277	20231006	141500	41656810	8880	8880	8880	8880	1
278	20231006	141400	41647930	8880	8880	8880	8880	0
279	20231006	141300	41647930	8880	8880	8880	8880	0
280	20231006	141200	41647930	8880	8880	8880	8880	0
281	20231006	141100	41647930	8880	8880	8880	8880	1
282	20231006	141000	41639050	8880	8880	8880	8880	0
283	20231006	140900	41639050	8880	8880	8880	8880	0
284	20231006	140800	41639050	8880	8880	8880	8880	0
285	20231006	140700	41639050	8880	8880	8880	8880	1
286	20231006	140600	41630170	8880	8880	8880	8880	0
287	20231006	140500	41630170	8880	8880	8880	8880	0
288	20231006	140400	41630170	8880	8880	8880	8880	0
289	20231006	140300	41630170	8880	8880	8880	8880	1
290	20231006	140200	41621290	8880	8880	8880	8880	0
291	20231006	140100	41621290	8880	8880	8880	8880	0
292	20231006	140000	41621290	8880	8880	8880	8880	0
293	20231006	135900	41621290	8880	8880	8880	8880	1
294	20231006	135800	41612410	8880	8880	8880	8880	0
295	20231006	135700	41612410	8880	8880	8880	8880	0
296	20231006	135600	41612410	8880	8880	8880	8880	0
297	20231006	135500	41612410	8880	8880	8880	8880	1
298	20231006	135400	41603530	8880	8880	8880	8880	0
299	20231006	135300	41603530	8880	8880	8880	8880	0
300	20231006	135200	41603530	8880	8880	8880	8880	0
301	20231006	135100	41603530	8880	8880	8880	8880	1
302	20231006	135000	41594650	8870	8870	8870	8870	0
303	20231006	134900	41594650	8870	8870	8870	8870	0
304	20231006	134800	41594650	8870	8870	8870	8870	0
305	20231006	134700	41594650	8870	8870	8870	8870	1
306	20231006	134600	41585780	8860	8860	8860	8860	0
307	20231006	134500	41585780	8860	8860	8860	8860	0
308	20231006	134400	41585780	8860	8860	8860	8860	0
309	20231006	134300	41585780	8860	8860	8860	8860	1
310	20231006	134200	41576920	8860	8860	8860	8860	0
311	20231006	134100	41576920	8860	8860	8860	8860	0
312	20231006	134000	41576920	8860	8860	8860	8860	0
313	20231006	133900	41576920	8860	8860	8860	8860	1
314	20231006	133800	41568060	8860	8860	8860	8860	0
315	20231006	133700	41568060	8860	8860	8860	8860	0
316	20231006	133600	41568060	8860	8860	8860	8860	0
317	20231006	133500	41568060	8860	8860	8860	8860	3
318	20231006	133400	41541480	8860	8860	8860	8860	0
319	20231006	133300	41541480	8860	8860	8860	8860	0
320	20231006	133200	41541480	8860	8860	8860	8860	0
321	20231006	133100	41541480	8860	8860	8860	8860	1
322	20231006	133000	41532620	8840	8840	8840	8840	0
323	20231006	132900	41532620	8840	8840	8840	8840	0
324	20231006	132800	41532620	8840	8840	8840	8840	0
325	20231006	132700	41532620	8840	8880	8880	8840	106
326	20231006	132600	40594020	8860	8860	8860	8860	0
327	20231006	132500	40594020	8860	8860	8860	8860	0
328	20231006	132400	40594020	8860	8870	8870	8860	201
329	20231006	132300	38812170	8890	8890	8890	8890	1
330	20231006	132200	38803280	8890	8890	8890	8890	0
331	20231006	132100	38803280	8890	8890	8890	8890	0
332	20231006	132000	38803280	8890	8890	8890	8890	0
333	20231006	131900	38803280	8890	8890	8890	8890	1
334	20231006	131800	38794390	8890	8890	8890	8890	0
335	20231006	131700	38794390	8890	8890	8890	8890	0
336	20231006	131600	38794390	8890	8890	8890	8890	0
337	20231006	131500	38794390	8890	8890	8890	8890	1
338	20231006	131400	38785500	8890	8890	8890	8890	0
339	20231006	131300	38785500	8890	8890	8890	8890	0
340	20231006	131200	38785500	8890	8890	8890	8890	0
341	20231006	131100	38785500	8890	8890	8890	8890	1
342	20231006	131000	38776610	8870	8870	8870	8870	0
343	20231006	130900	38776610	8870	8870	8870	8870	200
344	20231006	130800	37002610	8870	8870	8870	8870	0
345	20231006	130700	37002610	8870	8890	8890	8870	3
346	20231006	130600	36975960	8880	8880	8880	8880	0
347	20231006	130500	36975960	8880	8880	8880	8880	1
348	20231006	130400	36967080	8890	8890	8890	8890	0
349	20231006	130300	36967080	8890	8890	8890	8890	1
350	20231006	130200	36958190	8890	8890	8890	8890	0
351	20231006	130100	36958190	8890	8890	8890	8890	0
352	20231006	130000	36958190	8890	8890	8890	8890	0
353	20231006	125900	36958190	8890	8890	8890	8890	1
354	20231006	125800	36949300	8890	8890	8890	8890	18
355	20231006	125700	36789280	8890	8890	8890	8890	0
356	20231006	125600	36789280	8890	8890	8890	8890	0
357	20231006	125500	36789280	8890	8890	8890	8890	1
358	20231006	125400	36780390	8890	8890	8890	8890	0
359	20231006	125300	36780390	8890	8890	8890	8890	0
360	20231006	125200	36780390	8890	8890	8890	8890	0
361	20231006	125100	36780390	8890	8890	8890	8890	1
362	20231006	125000	36771500	8890	8890	8890	8890	0
363	20231006	124900	36771500	8890	8890	8890	8890	1
364	20231006	124800	36762610	8890	8890	8890	8890	0
365	20231006	124700	36762610	8890	8890	8890	8890	1
366	20231006	124600	36753720	8890	8890	8890	8890	0
367	20231006	124500	36753720	8890	8890	8890	8890	0
368	20231006	124400	36753720	8890	8890	8890	8890	0
369	20231006	124300	36753720	8890	8890	8890	8890	1
370	20231006	124200	36744830	8890	8890	8890	8890	0
371	20231006	124100	36744830	8890	8890	8890	8890	0
372	20231006	124000	36744830	8890	8890	8890	8890	0
373	20231006	123900	36744830	8890	8890	8890	8890	1
374	20231006	123800	36735940	8890	8890	8890	8890	0
375	20231006	123700	36735940	8890	8890	8890	8890	0
376	20231006	123600	36735940	8890	8890	8890	8890	0
377	20231006	123500	36735940	8890	8890	8890	8890	1
378	20231006	123400	36727050	8890	8890	8890	8890	0
379	20231006	123300	36727050	8890	8890	8890	8890	0
380	20231006	123200	36727050	8890	8890	8890	8890	1
381	20231006	123100	36718160	8890	8890	8890	8890	0
382	20231006	123000	36718160	8890	8890	8890	8890	0
383	20231006	122900	36718160	8890	8890	8890	8890	0
384	20231006	122800	36718160	8890	8890	8890	8890	1
385	20231006	122700	36709270	8870	8870	8870	8870	0
386	20231006	122600	36709270	8870	8870	8870	8870	0
387	20231006	122500	36709270	8870	8880	8880	8870	170
388	20231006	122400	35201290	8890	8890	8890	8890	1
389	20231006	122300	35192400	8890	8890	8890	8890	0
390	20231006	122200	35192400	8890	8890	8890	8890	0
391	20231006	122100	35192400	8890	8890	8890	8890	0
392	20231006	122000	35192400	8890	8890	8890	8890	1
393	20231006	121900	35183510	8890	8890	8890	8890	0
394	20231006	121800	35183510	8890	8890	8890	8890	0
395	20231006	121700	35183510	8890	8890	8890	8890	0
396	20231006	121600	35183510	8890	8890	8890	8890	1
397	20231006	121500	35174620	8890	8890	8890	8890	0
398	20231006	121400	35174620	8890	8890	8890	8890	0
399	20231006	121300	35174620	8890	8890	8890	8890	0
400	20231006	121200	35174620	8890	8890	8890	8890	1
401	20231006	121100	35165730	8890	8890	8890	8890	0
402	20231006	121000	35165730	8890	8890	8890	8890	0
403	20231006	120900	35165730	8890	8890	8890	8890	0
404	20231006	120800	35165730	8890	8890	8890	8890	1
405	20231006	120700	35156840	8890	8890	8890	8890	0
406	20231006	120600	35156840	8890	8890	8890	8890	0
407	20231006	120500	35156840	8890	8890	8890	8890	0
408	20231006	120400	35156840	8890	8890	8890	8890	1
409	20231006	120300	35147950	8890	8890	8890	8890	0
410	20231006	120200	35147950	8890	8890	8890	8890	0
411	20231006	120100	35147950	8890	8890	8890	8890	0
412	20231006	120000	35147950	8890	8890	8890	8890	2
413	20231006	115900	35130170	8890	8890	8890	8890	0
414	20231006	115800	35130170	8890	8890	8890	8890	0
415	20231006	115700	35130170	8890	8890	8890	8890	0
416	20231006	115600	35130170	8890	8890	8890	8890	1
417	20231006	115500	35121280	8890	8890	8890	8890	0
418	20231006	115400	35121280	8890	8890	8890	8890	0
419	20231006	115300	35121280	8890	8890	8890	8890	0
420	20231006	115200	35121280	8890	8890	8890	8890	1
421	20231006	115100	35112390	8890	8890	8890	8890	0
422	20231006	115000	35112390	8890	8890	8890	8890	0
423	20231006	114900	35112390	8890	8890	8890	8890	10
424	20231006	114800	35023490	8890	8890	8890	8890	1
425	20231006	114700	35014600	8890	8890	8890	8890	1
426	20231006	114600	35005710	8890	8890	8890	8890	0
427	20231006	114500	35005710	8890	8890	8890	8890	0
428	20231006	114400	35005710	8890	8890	8890	8890	1
429	20231006	114300	34996820	8890	8890	8890	8890	0
430	20231006	114200	34996820	8890	8890	8890	8890	0
431	20231006	114100	34996820	8890	8890	8890	8890	0
432	20231006	114000	34996820	8890	8890	8890	8890	1
433	20231006	113900	34987930	8890	8890	8890	8890	0
434	20231006	113800	34987930	8890	8890	8890	8890	0
435	20231006	113700	34987930	8890	8890	8890	8890	0
436	20231006	113600	34987930	8890	8890	8890	8890	1
437	20231006	113500	34979040	8890	8890	8890	8890	0
438	20231006	113400	34979040	8890	8890	8890	8890	0
439	20231006	113300	34979040	8890	8890	8890	8890	0
440	20231006	113200	34979040	8890	8890	8890	8890	1
441	20231006	113100	34970150	8890	8890	8890	8890	0
442	20231006	113000	34970150	8890	8890	8890	8890	0
443	20231006	112900	34970150	8890	8890	8890	8890	0
444	20231006	112800	34970150	8890	8890	8890	8890	1
445	20231006	112700	34961260	8890	8890	8890	8890	1
446	20231006	112600	34952370	8890	8890	8890	8890	0
447	20231006	112500	34952370	8890	8890	8890	8890	0
448	20231006	112400	34952370	8890	8890	8890	8890	1
449	20231006	112300	34943480	8890	8890	8890	8890	0
450	20231006	112200	34943480	8890	8890	8890	8890	0
451	20231006	112100	34943480	8890	8890	8890	8890	0
452	20231006	112000	34943480	8890	8890	8890	8890	2
453	20231006	111900	34925700	8890	8890	8890	8890	0
454	20231006	111800	34925700	8890	8890	8890	8890	0
455	20231006	111700	34925700	8890	8890	8890	8890	0
456	20231006	111600	34925700	8890	8890	8890	8890	2
457	20231006	111500	34907920	8890	8890	8890	8890	0
458	20231006	111400	34907920	8890	8890	8890	8890	0
459	20231006	111300	34907920	8890	8890	8890	8890	0
460	20231006	111200	34907920	8890	8890	8890	8890	2
461	20231006	111100	34890140	8890	8890	8890	8890	0
462	20231006	111000	34890140	8890	8890	8890	8890	0
463	20231006	110900	34890140	8890	8890	8890	8890	0
464	20231006	110800	34890140	8890	8890	8890	8890	2
465	20231006	110700	34872360	8890	8890	8890	8890	0
466	20231006	110600	34872360	8890	8890	8890	8890	0
467	20231006	110500	34872360	8890	8890	8890	8890	0
468	20231006	110400	34872360	8890	8890	8890	8890	2
469	20231006	110300	34854580	8890	8890	8890	8890	0
470	20231006	110200	34854580	8890	8890	8890	8890	0
471	20231006	110100	34854580	8890	8890	8890	8890	0
472	20231006	110000	34854580	8890	8890	8890	8890	2
473	20231006	105900	34836800	8890	8890	8890	8890	0
474	20231006	105800	34836800	8890	8890	8890	8890	0
475	20231006	105700	34836800	8890	8890	8890	8890	0
476	20231006	105600	34836800	8890	8890	8890	8890	3
477	20231006	105500	34810130	8890	8890	8890	8890	0
478	20231006	105400	34810130	8890	8890	8890	8890	0
479	20231006	105300	34810130	8890	8890	8890	8890	0
480	20231006	105200	34810130	8890	8890	8890	8890	2
481	20231006	105100	34792350	8870	8870	8870	8870	0
482	20231006	105000	34792350	8870	8870	8870	8870	0
483	20231006	104900	34792350	8870	8870	8870	8870	28
484	20231006	104800	34543990	8890	8890	8890	8890	2
485	20231006	104700	34526210	8890	8890	8890	8890	0
486	20231006	104600	34526210	8890	8890	8890	8890	0
487	20231006	104500	34526210	8890	8890	8890	8890	0
488	20231006	104400	34526210	8890	8890	8890	8890	2
489	20231006	104300	34508430	8890	8890	8890	8890	10
490	20231006	104200	34419530	8890	8890	8890	8890	0
491	20231006	104100	34419530	8890	8890	8890	8890	0
492	20231006	104000	34419530	8890	8890	8890	8890	2
493	20231006	103900	34401750	8890	8890	8890	8890	0
494	20231006	103800	34401750	8890	8890	8890	8890	0
495	20231006	103700	34401750	8890	8890	8890	8890	0
496	20231006	103600	34401750	8890	8890	8890	8890	2
497	20231006	103500	34383970	8870	8870	8870	8870	17
498	20231006	103400	34233180	8890	8890	8890	8890	0
499	20231006	103300	34233180	8890	8890	8890	8890	2
500	20231006	103200	34215400	8870	8870	8870	8870	0
501	20231006	103100	34215400	8870	8870	8870	8870	2
502	20231006	103000	34197660	8870	8870	8870	8870	0
503	20231006	102900	34197660	8870	8890	8890	8870	7
504	20231006	102800	34135530	8870	8870	8870	8870	0
505	20231006	102700	34135530	8870	8870	8870	8870	0
506	20231006	102600	34135530	8870	8870	8870	8870	11
507	20231006	102500	34037960	8890	8890	8890	8890	2
508	20231006	102400	34020180	8890	8890	8890	8890	0
509	20231006	102300	34020180	8890	8890	8890	8890	0
510	20231006	102200	34020180	8890	8890	8890	8890	0
511	20231006	102100	34020180	8890	8890	8890	8890	112
512	20231006	102000	33024500	8890	8890	8890	8890	5
513	20231006	101900	32980050	8900	8900	8900	8900	0
514	20231006	101800	32980050	8900	8900	8900	8900	0
515	20231006	101700	32980050	8900	8900	8900	8900	2
516	20231006	101600	32962250	8910	8910	8910	8910	0
517	20231006	101500	32962250	8910	8910	8910	8910	75
518	20231006	101400	32294000	8910	8910	8910	8910	0
519	20231006	101300	32294000	8910	8910	8910	8910	2
520	20231006	101200	32276180	8900	8900	8900	8900	0
521	20231006	101100	32276180	8900	8900	8900	8900	0
522	20231006	101000	32276180	8900	8900	8900	8900	0
523	20231006	100900	32276180	8900	8900	8900	8900	409
524	20231006	100800	28636080	8920	8940	8940	8920	1100
525	20231006	100700	18823590	8940	8940	8940	8940	1
526	20231006	100600	18814650	8950	8950	8950	8950	0
527	20231006	100500	18814650	8950	8950	8950	8950	2
528	20231006	100400	18796750	8940	8940	8940	8940	20
529	20231006	100300	18617950	8950	8950	8950	8950	4
530	20231006	100200	18582150	8950	8950	8950	8950	0
531	20231006	100100	18582150	8950	8950	8950	8950	2
532	20231006	100000	18564250	8940	8940	8940	8940	0
533	20231006	095900	18564250	8940	8940	8940	8940	37
534	20231006	095800	18233470	8940	8940	8940	8940	0
535	20231006	095700	18233470	8940	8940	8940	8940	2
536	20231006	095600	18215590	8940	8940	8940	8940	0
537	20231006	095500	18215590	8940	8940	8940	8940	1
538	20231006	095400	18206650	8930	8930	8930	8930	0
539	20231006	095300	18206650	8930	8950	8950	8910	171
540	20231006	095200	16682380	8920	8920	8920	8920	1054
541	20231006	095100	7280700	8910	8910	8910	8910	0
542	20231006	095000	7280700	8910	8910	8910	8910	0
543	20231006	094900	7280700	8910	8910	8910	8910	4
544	20231006	094800	7245060	8900	8900	8900	8900	0
545	20231006	094700	7245060	8900	8900	8900	8900	0
546	20231006	094600	7245060	8900	8900	8900	8900	0
547	20231006	094500	7245060	8900	8900	8900	8900	1
548	20231006	094400	7236160	8910	8910	8910	8910	0
549	20231006	094300	7236160	8910	8910	8910	8910	0
550	20231006	094200	7236160	8910	8910	8910	8910	0
551	20231006	094100	7236160	8910	8910	8910	8910	0
552	20231006	094000	7236160	8910	8910	8910	8910	0
553	20231006	093900	7236160	8910	8910	8910	8910	0
554	20231006	093800	7236160	8910	8910	8910	8910	0
555	20231006	093700	7236160	8910	8910	8910	8910	0
556	20231006	093600	7236160	8910	8910	8910	8910	0
557	20231006	093500	7236160	8910	8850	8910	8850	15
558	20231006	093400	7103010	8870	8870	8870	8870	0
559	20231006	093300	7103010	8870	8820	8870	8820	40
560	20231006	093200	6749410	8820	8820	8820	8820	0
561	20231006	093100	6749410	8820	8810	8820	8810	5
562	20231006	093000	6705330	8810	8810	8810	8810	2
563	20231006	092900	6687710	8810	8810	8810	8810	0
564	20231006	092800	6687710	8810	8810	8810	8810	0
565	20231006	092700	6687710	8810	8810	8810	8810	1
566	20231006	092600	6678900	8810	8810	8810	8810	2
567	20231006	092500	6661280	8810	8810	8810	8810	0
568	20231006	092400	6661280	8810	8810	8810	8810	4
569	20231006	092300	6626040	8810	8810	8810	8810	5
570	20231006	092200	6581990	8810	8810	8810	8810	6
571	20231006	092100	6529130	8810	8810	8810	8810	8
572	20231006	092000	6458650	8810	8810	8810	8810	6
573	20231006	091900	6405790	8810	8800	8820	8790	29
574	20231006	091800	6150450	8790	8870	8870	8790	375
575	20231006	091700	2828110	8880	8880	8880	8880	1
576	20231006	091600	2819230	8890	8890	8890	8890	0
577	20231006	091500	2819230	8890	8890	8890	8890	0
578	20231006	091400	2819230	8890	8890	8890	8890	0
579	20231006	091300	2819230	8890	8890	8890	8890	11
580	20231006	091200	2721440	8880	8880	8880	8880	0
581	20231006	091100	2721440	8880	8880	8880	8880	0
582	20231006	091000	2721440	8880	8880	8880	8880	1
583	20231006	090900	2712560	8880	8880	8880	8880	0
584	20231006	090800	2712560	8880	8900	8900	8880	2
585	20231006	090700	2694780	8910	8910	8910	8910	0
586	20231006	090600	2694780	8910	8910	8910	8910	0
587	20231006	090500	2694780	8910	8960	8960	8910	20
588	20231006	090400	2515920	8970	8970	8970	8970	0
589	20231006	090300	2515920	8970	8980	8980	8970	40
590	20231006	090200	2157080	9010	8990	9010	8990	3
591	20231006	090100	2130090	9000	9000	9000	9000	1
592	20231006	090000	2121090	9000	8710	9090	8710	238