KissMeData/002620/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	183600	35507290	9760	9760	9760	9760	331
3	20231025	183500	35507290	9760	9760	9760	9760	0
4	20231025	183400	35507290	9760	9760	9760	9760	0
5	20231025	183300	35507290	9760	9760	9760	9760	0
6	20231025	183200	35507290	9760	9760	9760	9760	0
7	20231025	183100	35507290	9760	9760	9760	9760	0
8	20231025	183000	35507290	9760	9760	9760	9760	0
9	20231025	182900	35507290	9760	9760	9760	9760	0
10	20231025	182800	35507290	9760	9760	9760	9760	0
11	20231025	182700	35507290	9760	9760	9760	9760	0
12	20231025	182600	35507290	9760	9760	9760	9760	0
13	20231025	182500	35507290	9760	9760	9760	9760	0
14	20231025	182400	35507290	9760	9760	9760	9760	0
15	20231025	182300	35507290	9760	9760	9760	9760	0
16	20231025	182200	35507290	9760	9760	9760	9760	0
17	20231025	182100	35507290	9760	9760	9760	9760	0
18	20231025	182000	35507290	9760	9760	9760	9760	0
19	20231025	181900	35507290	9760	9760	9760	9760	0
20	20231025	181800	35507290	9760	9760	9760	9760	0
21	20231025	181700	35507290	9760	9760	9760	9760	0
22	20231025	181600	35507290	9760	9760	9760	9760	0
23	20231025	181500	35507290	9760	9760	9760	9760	0
24	20231025	181400	35507290	9760	9760	9760	9760	0
25	20231025	181300	35507290	9760	9760	9760	9760	0
26	20231025	181200	35507290	9760	9760	9760	9760	0
27	20231025	181100	35507290	9760	9760	9760	9760	0
28	20231025	181000	35507290	9760	9760	9760	9760	0
29	20231025	180900	35507290	9760	9760	9760	9760	0
30	20231025	180800	35507290	9760	9760	9760	9760	0
31	20231025	180700	35507290	9760	9760	9760	9760	0
32	20231025	180600	35507290	9760	9760	9760	9760	331
33	20231025	180500	35507290	9760	9760	9760	9760	0
34	20231025	180400	35507290	9760	9760	9760	9760	0
35	20231025	180300	35507290	9760	9760	9760	9760	0
36	20231025	180200	35507290	9760	9760	9760	9760	0
37	20231025	180100	35507290	9760	9760	9760	9760	0
38	20231025	180000	35507290	9760	9760	9760	9760	0
39	20231025	175900	35507290	9760	9760	9760	9760	0
40	20231025	175800	35507290	9760	9760	9760	9760	0
41	20231025	175700	35507290	9760	9760	9760	9760	0
42	20231025	175600	35507290	9760	9760	9760	9760	0
43	20231025	175500	35507290	9760	9760	9760	9760	0
44	20231025	175400	35507290	9760	9760	9760	9760	0
45	20231025	175300	35507290	9760	9760	9760	9760	0
46	20231025	175200	35507290	9760	9760	9760	9760	0
47	20231025	175100	35507290	9760	9760	9760	9760	0
48	20231025	175000	35507290	9760	9760	9760	9760	0
49	20231025	174900	35507290	9760	9760	9760	9760	0
50	20231025	174800	35507290	9760	9760	9760	9760	0
51	20231025	174700	35507290	9760	9760	9760	9760	0
52	20231025	174600	35507290	9760	9760	9760	9760	0
53	20231025	174500	35507290	9760	9760	9760	9760	0
54	20231025	174400	35507290	9760	9760	9760	9760	0
55	20231025	174300	35507290	9760	9760	9760	9760	0
56	20231025	174200	35507290	9760	9760	9760	9760	0
57	20231025	174100	35507290	9760	9760	9760	9760	0
58	20231025	174000	35507290	9760	9760	9760	9760	0
59	20231025	173900	35507290	9760	9760	9760	9760	0
60	20231025	173800	35507290	9760	9760	9760	9760	0
61	20231025	173700	35507290	9760	9760	9760	9760	0
62	20231025	173600	35507290	9760	9760	9760	9760	331
63	20231025	173500	35507290	9760	9760	9760	9760	0
64	20231025	173400	35507290	9760	9760	9760	9760	0
65	20231025	173300	35507290	9760	9760	9760	9760	0
66	20231025	173200	35507290	9760	9760	9760	9760	0
67	20231025	173100	35507290	9760	9760	9760	9760	0
68	20231025	173000	35507290	9760	9760	9760	9760	0
69	20231025	172900	35507290	9760	9760	9760	9760	0
70	20231025	172800	35507290	9760	9760	9760	9760	0
71	20231025	172700	35507290	9760	9760	9760	9760	0
72	20231025	172600	35507290	9760	9760	9760	9760	0
73	20231025	172500	35507290	9760	9760	9760	9760	0
74	20231025	172400	35507290	9760	9760	9760	9760	0
75	20231025	172300	35507290	9760	9760	9760	9760	0
76	20231025	172200	35507290	9760	9760	9760	9760	0
77	20231025	172100	35507290	9760	9760	9760	9760	0
78	20231025	172000	35507290	9760	9760	9760	9760	0
79	20231025	171900	35507290	9760	9760	9760	9760	0
80	20231025	171800	35507290	9760	9760	9760	9760	0
81	20231025	171700	35507290	9760	9760	9760	9760	0
82	20231025	171600	35507290	9760	9760	9760	9760	0
83	20231025	171500	35507290	9760	9760	9760	9760	0
84	20231025	171400	35507290	9760	9760	9760	9760	0
85	20231025	171300	35507290	9760	9760	9760	9760	0
86	20231025	171200	35507290	9760	9760	9760	9760	0
87	20231025	171100	35507290	9760	9760	9760	9760	0
88	20231025	171000	35507290	9760	9760	9760	9760	0
89	20231025	170900	35507290	9760	9760	9760	9760	0
90	20231025	170800	35507290	9760	9760	9760	9760	0
91	20231025	170700	35507290	9760	9760	9760	9760	0
92	20231025	170600	35507290	9760	9760	9760	9760	331
93	20231025	170500	35507290	9760	9760	9760	9760	0
94	20231025	170400	35507290	9760	9760	9760	9760	0
95	20231025	170300	35507290	9760	9760	9760	9760	0
96	20231025	170200	35507290	9760	9760	9760	9760	0
97	20231025	170100	35507290	9760	9760	9760	9760	0
98	20231025	170000	35507290	9760	9760	9760	9760	0
99	20231025	165900	35507290	9760	9760	9760	9760	0
100	20231025	165800	35507290	9760	9760	9760	9760	0
101	20231025	165700	35507290	9760	9760	9760	9760	0
102	20231025	165600	35507290	9760	9760	9760	9760	0
103	20231025	165500	35507290	9760	9760	9760	9760	0
104	20231025	165400	35507290	9760	9760	9760	9760	0
105	20231025	165300	35507290	9760	9760	9760	9760	0
106	20231025	165200	35507290	9760	9760	9760	9760	0
107	20231025	165100	35507290	9760	9760	9760	9760	0
108	20231025	165000	35507290	9760	9760	9760	9760	0
109	20231025	164900	35507290	9760	9760	9760	9760	0
110	20231025	164800	35507290	9760	9760	9760	9760	0
111	20231025	164700	35507290	9760	9760	9760	9760	0
112	20231025	164600	35507290	9760	9760	9760	9760	0
113	20231025	164500	35507290	9760	9760	9760	9760	0
114	20231025	164400	35507290	9760	9760	9760	9760	0
115	20231025	164300	35507290	9760	9760	9760	9760	0
116	20231025	164200	35507290	9760	9760	9760	9760	0
117	20231025	164100	35507290	9760	9760	9760	9760	0
118	20231025	164000	35507290	9760	9760	9760	9760	0
119	20231025	163900	35507290	9760	9760	9760	9760	0
120	20231025	163800	35507290	9760	9760	9760	9760	0
121	20231025	163700	35507290	9760	9760	9760	9760	0
122	20231025	163600	35507290	9760	9760	9760	9760	331
123	20231025	163500	35507290	9760	9760	9760	9760	0
124	20231025	163400	35507290	9760	9760	9760	9760	0
125	20231025	163300	35507290	9760	9760	9760	9760	0
126	20231025	163200	35507290	9760	9760	9760	9760	0
127	20231025	163100	35507290	9760	9760	9760	9760	0
128	20231025	163000	35507290	9760	9760	9760	9760	0
129	20231025	162900	35507290	9760	9760	9760	9760	0
130	20231025	162800	35507290	9760	9760	9760	9760	0
131	20231025	162700	35507290	9760	9760	9760	9760	0
132	20231025	162600	35507290	9760	9760	9760	9760	0
133	20231025	162500	35507290	9760	9760	9760	9760	0
134	20231025	162400	35507290	9760	9760	9760	9760	0
135	20231025	162300	35507290	9760	9760	9760	9760	0
136	20231025	162200	35507290	9760	9760	9760	9760	0
137	20231025	162100	35507290	9760	9760	9760	9760	0
138	20231025	162000	35507290	9760	9760	9760	9760	0
139	20231025	161900	35507290	9760	9760	9760	9760	0
140	20231025	161800	35507290	9760	9760	9760	9760	0
141	20231025	161700	35507290	9760	9760	9760	9760	0
142	20231025	161600	35507290	9760	9760	9760	9760	0
143	20231025	161500	35507290	9760	9760	9760	9760	0
144	20231025	161400	35507290	9760	9760	9760	9760	0
145	20231025	161300	35507290	9760	9760	9760	9760	0
146	20231025	161200	35507290	9760	9760	9760	9760	0
147	20231025	161100	35507290	9760	9760	9760	9760	0
148	20231025	161000	35507290	9760	9760	9760	9760	0
149	20231025	160900	35507290	9760	9760	9760	9760	0
150	20231025	160800	35507290	9760	9760	9760	9760	0
151	20231025	160700	35507290	9760	9760	9760	9760	0
152	20231025	160600	35507290	9760	9760	9760	9760	331
153	20231025	160500	35507290	9760	9760	9760	9760	0
154	20231025	160400	35507290	9760	9760	9760	9760	0
155	20231025	160300	35507290	9760	9760	9760	9760	0
156	20231025	160200	35507290	9760	9760	9760	9760	0
157	20231025	160100	35507290	9760	9760	9760	9760	0
158	20231025	160000	35507290	9760	9760	9760	9760	0
159	20231025	155900	35507290	9760	9760	9760	9760	0
160	20231025	155800	35507290	9760	9760	9760	9760	0
161	20231025	155700	35507290	9760	9760	9760	9760	0
162	20231025	155600	35507290	9760	9760	9760	9760	0
163	20231025	155500	35507290	9760	9760	9760	9760	0
164	20231025	155400	35507290	9760	9760	9760	9760	0
165	20231025	155300	35507290	9760	9760	9760	9760	0
166	20231025	155200	35507290	9760	9760	9760	9760	0
167	20231025	155100	35507290	9760	9760	9760	9760	0
168	20231025	155000	35507290	9760	9760	9760	9760	0
169	20231025	154900	35507290	9760	9760	9760	9760	0
170	20231025	154800	35507290	9760	9760	9760	9760	0
171	20231025	154700	35507290	9760	9760	9760	9760	0
172	20231025	154600	35507290	9760	9760	9760	9760	0
173	20231025	154500	35507290	9760	9760	9760	9760	0
174	20231025	154400	35507290	9760	9760	9760	9760	0
175	20231025	154300	35507290	9760	9760	9760	9760	0
176	20231025	154200	35507290	9760	9760	9760	9760	0
177	20231025	154100	35507290	9760	9760	9760	9760	0
178	20231025	154000	35507290	9760	9760	9760	9760	0
179	20231025	153900	35507290	9760	9760	9760	9760	0
180	20231025	153800	35507290	9760	9760	9760	9760	0
181	20231025	153700	35507290	9760	9760	9760	9760	0
182	20231025	153600	35507290	9760	9760	9760	9760	331
183	20231025	153500	35507290	9760	9760	9760	9760	0
184	20231025	153400	35507290	9760	9760	9760	9760	0
185	20231025	153300	35507290	9760	9760	9760	9760	0
186	20231025	153200	35507290	9760	9760	9760	9760	0
187	20231025	153100	35507290	9760	9760	9760	9760	0
188	20231025	153000	35507290	9760	9760	9760	9760	331
189	20231025	152900	32276730	9790	9790	9790	9790	0
190	20231025	152800	32276730	9790	9790	9790	9790	0
191	20231025	152700	32276730	9790	9790	9790	9790	0
192	20231025	152600	32276730	9790	9790	9790	9790	0
193	20231025	152500	32276730	9790	9790	9790	9790	0
194	20231025	152400	32276730	9790	9790	9790	9790	0
195	20231025	152300	32276730	9790	9790	9790	9790	0
196	20231025	152200	32276730	9790	9790	9790	9790	0
197	20231025	152100	32276730	9790	9790	9790	9790	0
198	20231025	152000	32276730	9790	9790	9790	9790	0
199	20231025	151900	32276730	9790	9760	9790	9760	165
200	20231025	151800	30665320	9770	9770	9770	9770	0
201	20231025	151700	30665320	9770	9770	9770	9770	0
202	20231025	151600	30665320	9770	9770	9770	9770	0
203	20231025	151500	30665320	9770	9770	9770	9770	47
204	20231025	151400	30206130	9780	9780	9780	9780	0
205	20231025	151300	30206130	9780	9780	9780	9780	0
206	20231025	151200	30206130	9780	9780	9780	9780	0
207	20231025	151100	30206130	9780	9780	9780	9780	30
208	20231025	151000	29912730	9800	9800	9800	9800	0
209	20231025	150900	29912730	9800	9800	9800	9800	0
210	20231025	150800	29912730	9800	9800	9800	9800	0
211	20231025	150700	29912730	9800	9800	9800	9800	0
212	20231025	150600	29912730	9800	9800	9800	9800	0
213	20231025	150500	29912730	9800	9800	9800	9800	23
214	20231025	150400	29687330	9790	9790	9790	9790	0
215	20231025	150300	29687330	9790	9790	9790	9790	0
216	20231025	150200	29687330	9790	9790	9790	9790	0
217	20231025	150100	29687330	9790	9790	9790	9790	0
218	20231025	150000	29687330	9790	9760	9790	9760	35
219	20231025	145900	29345370	9760	9760	9760	9760	1
220	20231025	145800	29335610	9760	9760	9760	9760	27
221	20231025	145700	29072090	9790	9790	9790	9790	0
222	20231025	145600	29072090	9790	9790	9790	9790	0
223	20231025	145500	29072090	9790	9790	9790	9790	10
224	20231025	145400	28974190	9790	9790	9790	9790	0
225	20231025	145300	28974190	9790	9790	9790	9790	0
226	20231025	145200	28974190	9790	9790	9790	9790	0
227	20231025	145100	28974190	9790	9780	9790	9780	68
228	20231025	145000	28308860	9780	9780	9780	9780	100
229	20231025	144900	27330860	9780	9780	9780	9780	0
230	20231025	144800	27330860	9780	9780	9780	9780	0
231	20231025	144700	27330860	9780	9780	9780	9780	0
232	20231025	144600	27330860	9780	9780	9780	9780	0
233	20231025	144500	27330860	9780	9780	9780	9780	0
234	20231025	144400	27330860	9780	9780	9780	9780	0
235	20231025	144300	27330860	9780	9780	9780	9780	0
236	20231025	144200	27330860	9780	9780	9780	9780	0
237	20231025	144100	27330860	9780	9780	9780	9780	0
238	20231025	144000	27330860	9780	9780	9780	9780	0
239	20231025	143900	27330860	9780	9780	9780	9780	0
240	20231025	143800	27330860	9780	9780	9780	9780	1
241	20231025	143700	27321080	9780	9780	9780	9780	0
242	20231025	143600	27321080	9780	9780	9780	9780	0
243	20231025	143500	27321080	9780	9780	9780	9780	0
244	20231025	143400	27321080	9780	9780	9780	9780	0
245	20231025	143300	27321080	9780	9780	9780	9780	150
246	20231025	143200	25854080	9780	9780	9780	9780	0
247	20231025	143100	25854080	9780	9780	9780	9780	0
248	20231025	143000	25854080	9780	9780	9780	9780	0
249	20231025	142900	25854080	9780	9760	9780	9760	450
250	20231025	142800	21457000	9760	9760	9760	9760	0
251	20231025	142700	21457000	9760	9760	9760	9760	0
252	20231025	142600	21457000	9760	9760	9760	9760	0
253	20231025	142500	21457000	9760	9760	9760	9760	0
254	20231025	142400	21457000	9760	9760	9760	9760	0
255	20231025	142300	21457000	9760	9760	9760	9760	0
256	20231025	142200	21457000	9760	9760	9760	9760	0
257	20231025	142100	21457000	9760	9760	9760	9760	0
258	20231025	142000	21457000	9760	9760	9760	9760	0
259	20231025	141900	21457000	9760	9750	9760	9750	200
260	20231025	141800	19505070	9750	9750	9750	9750	0
261	20231025	141700	19505070	9750	9750	9750	9750	1
262	20231025	141600	19495320	9670	9670	9670	9670	0
263	20231025	141500	19495320	9670	9670	9670	9670	0
264	20231025	141400	19495320	9670	9670	9670	9670	0
265	20231025	141300	19495320	9670	9670	9670	9670	0
266	20231025	141200	19495320	9670	9670	9670	9670	0
267	20231025	141100	19495320	9670	9670	9670	9670	0
268	20231025	141000	19495320	9670	9670	9670	9670	0
269	20231025	140900	19495320	9670	9670	9670	9670	0
270	20231025	140800	19495320	9670	9670	9670	9670	0
271	20231025	140700	19495320	9670	9670	9670	9670	0
272	20231025	140600	19495320	9670	9720	9720	9670	980
273	20231025	140500	10013860	9720	9720	9720	9720	0
274	20231025	140400	10013860	9720	9720	9720	9720	0
275	20231025	140300	10013860	9720	9720	9720	9720	0
276	20231025	140200	10013860	9720	9720	9720	9720	0
277	20231025	140100	10013860	9720	9720	9720	9720	0
278	20231025	140000	10013860	9720	9720	9720	9720	0
279	20231025	135900	10013860	9720	9720	9720	9720	0
280	20231025	135800	10013860	9720	9720	9720	9720	0
281	20231025	135700	10013860	9720	9720	9720	9720	3
282	20231025	135600	9984700	9800	9800	9800	9800	0
283	20231025	135500	9984700	9800	9800	9800	9800	0
284	20231025	135400	9984700	9800	9800	9800	9800	0
285	20231025	135300	9984700	9800	9800	9800	9800	0
286	20231025	135200	9984700	9800	9800	9800	9800	0
287	20231025	135100	9984700	9800	9800	9800	9800	0
288	20231025	135000	9984700	9800	9800	9800	9800	0
289	20231025	134900	9984700	9800	9800	9800	9800	0
290	20231025	134800	9984700	9800	9800	9800	9800	0
291	20231025	134700	9984700	9800	9800	9800	9800	0
292	20231025	134600	9984700	9800	9800	9800	9800	0
293	20231025	134500	9984700	9800	9800	9800	9800	0
294	20231025	134400	9984700	9800	9800	9800	9800	0
295	20231025	134300	9984700	9800	9800	9800	9800	0
296	20231025	134200	9984700	9800	9800	9800	9800	0
297	20231025	134100	9984700	9800	9800	9800	9800	0
298	20231025	134000	9984700	9800	9800	9800	9800	0
299	20231025	133900	9984700	9800	9800	9800	9800	51
300	20231025	133800	9484900	9800	9800	9800	9800	0
301	20231025	133700	9484900	9800	9800	9800	9800	0
302	20231025	133600	9484900	9800	9800	9800	9800	0
303	20231025	133500	9484900	9800	9800	9800	9800	0
304	20231025	133400	9484900	9800	9800	9800	9800	0
305	20231025	133300	9484900	9800	9800	9800	9800	0
306	20231025	133200	9484900	9800	9800	9800	9800	0
307	20231025	133100	9484900	9800	9800	9800	9800	0
308	20231025	133000	9484900	9800	9800	9800	9800	0
309	20231025	132900	9484900	9800	9730	9800	9730	4
310	20231025	132800	9445810	9710	9710	9710	9710	40
311	20231025	132700	9057410	9710	9710	9710	9710	0
312	20231025	132600	9057410	9710	9710	9710	9710	0
313	20231025	132500	9057410	9710	9710	9710	9710	0
314	20231025	132400	9057410	9710	9710	9710	9710	0
315	20231025	132300	9057410	9710	9710	9710	9710	0
316	20231025	132200	9057410	9710	9710	9710	9710	0
317	20231025	132100	9057410	9710	9710	9710	9710	0
318	20231025	132000	9057410	9710	9710	9710	9710	22
319	20231025	131900	8843790	9710	9710	9710	9710	0
320	20231025	131800	8843790	9710	9710	9710	9710	0
321	20231025	131700	8843790	9710	9710	9710	9710	0
322	20231025	131600	8843790	9710	9710	9710	9710	1
323	20231025	131500	8834080	9820	9820	9820	9820	0
324	20231025	131400	8834080	9820	9820	9820	9820	0
325	20231025	131300	8834080	9820	9820	9820	9820	1
326	20231025	131200	8824260	9800	9750	9800	9750	208
327	20231025	131100	6795100	9740	9730	9740	9730	167
328	20231025	131000	5169160	9680	9680	9680	9680	0
329	20231025	130900	5169160	9680	9680	9680	9680	0
330	20231025	130800	5169160	9680	9680	9680	9680	0
331	20231025	130700	5169160	9680	9680	9680	9680	0
332	20231025	130600	5169160	9680	9680	9680	9680	0
333	20231025	130500	5169160	9680	9680	9680	9680	0
334	20231025	130400	5169160	9680	9680	9680	9680	0
335	20231025	130300	5169160	9680	9680	9680	9680	0
336	20231025	130200	5169160	9680	9680	9680	9680	0
337	20231025	130100	5169160	9680	9680	9680	9680	0
338	20231025	130000	5169160	9680	9680	9680	9680	0
339	20231025	125900	5169160	9680	9680	9680	9680	3
340	20231025	125800	5140120	9730	9730	9730	9730	0
341	20231025	125700	5140120	9730	9730	9730	9730	0
342	20231025	125600	5140120	9730	9730	9730	9730	0
343	20231025	125500	5140120	9730	9730	9730	9730	0
344	20231025	125400	5140120	9730	9730	9730	9730	0
345	20231025	125300	5140120	9730	9730	9730	9730	0
346	20231025	125200	5140120	9730	9730	9730	9730	0
347	20231025	125100	5140120	9730	9730	9730	9730	0
348	20231025	125000	5140120	9730	9730	9730	9730	0
349	20231025	124900	5140120	9730	9730	9730	9730	0
350	20231025	124800	5140120	9730	9730	9730	9730	0
351	20231025	124700	5140120	9730	9730	9730	9730	0
352	20231025	124600	5140120	9730	9730	9730	9730	0
353	20231025	124500	5140120	9730	9730	9730	9730	0
354	20231025	124400	5140120	9730	9730	9730	9730	0
355	20231025	124300	5140120	9730	9730	9730	9730	0
356	20231025	124200	5140120	9730	9730	9730	9730	0
357	20231025	124100	5140120	9730	9730	9730	9730	0
358	20231025	124000	5140120	9730	9730	9730	9730	0
359	20231025	123900	5140120	9730	9730	9730	9730	0
360	20231025	123800	5140120	9730	9730	9730	9730	0
361	20231025	123700	5140120	9730	9730	9730	9730	0
362	20231025	123600	5140120	9730	9730	9730	9730	0
363	20231025	123500	5140120	9730	9730	9730	9730	1
364	20231025	123400	5130390	9690	9690	9690	9690	0
365	20231025	123300	5130390	9690	9690	9690	9690	0
366	20231025	123200	5130390	9690	9690	9690	9690	0
367	20231025	123100	5130390	9690	9690	9690	9690	3
368	20231025	123000	5101320	9730	9730	9730	9730	0
369	20231025	122900	5101320	9730	9730	9730	9730	0
370	20231025	122800	5101320	9730	9730	9730	9730	0
371	20231025	122700	5101320	9730	9730	9730	9730	0
372	20231025	122600	5101320	9730	9730	9730	9730	0
373	20231025	122500	5101320	9730	9730	9730	9730	0
374	20231025	122400	5101320	9730	9730	9730	9730	0
375	20231025	122300	5101320	9730	9730	9730	9730	0
376	20231025	122200	5101320	9730	9730	9730	9730	0
377	20231025	122100	5101320	9730	9730	9730	9730	0
378	20231025	122000	5101320	9730	9730	9730	9730	0
379	20231025	121900	5101320	9730	9730	9730	9730	0
380	20231025	121800	5101320	9730	9730	9730	9730	0
381	20231025	121700	5101320	9730	9730	9730	9730	0
382	20231025	121600	5101320	9730	9730	9730	9730	0
383	20231025	121500	5101320	9730	9730	9730	9730	0
384	20231025	121400	5101320	9730	9730	9730	9730	0
385	20231025	121300	5101320	9730	9730	9730	9730	0
386	20231025	121200	5101320	9730	9720	9730	9720	17
387	20231025	121100	4935990	9720	9720	9720	9720	0
388	20231025	121000	4935990	9720	9720	9720	9720	0
389	20231025	120900	4935990	9720	9720	9720	9720	0
390	20231025	120800	4935990	9720	9720	9720	9720	0
391	20231025	120700	4935990	9720	9720	9720	9720	0
392	20231025	120600	4935990	9720	9720	9720	9720	0
393	20231025	120500	4935990	9720	9720	9720	9720	0
394	20231025	120400	4935990	9720	9720	9720	9720	0
395	20231025	120300	4935990	9720	9720	9720	9720	0
396	20231025	120200	4935990	9720	9720	9720	9720	0
397	20231025	120100	4935990	9720	9720	9720	9720	0
398	20231025	120000	4935990	9720	9720	9720	9720	0
399	20231025	115900	4935990	9720	9720	9720	9720	0
400	20231025	115800	4935990	9720	9720	9720	9720	0
401	20231025	115700	4935990	9720	9720	9720	9720	0
402	20231025	115600	4935990	9720	9710	9720	9710	102
403	20231025	115500	3945050	9660	9660	9660	9660	0
404	20231025	115400	3945050	9660	9660	9660	9660	0
405	20231025	115300	3945050	9660	9660	9660	9660	0
406	20231025	115200	3945050	9660	9660	9660	9660	0
407	20231025	115100	3945050	9660	9660	9660	9660	0
408	20231025	115000	3945050	9660	9660	9660	9660	0
409	20231025	114900	3945050	9660	9660	9660	9660	0
410	20231025	114800	3945050	9660	9660	9660	9660	0
411	20231025	114700	3945050	9660	9660	9660	9660	0
412	20231025	114600	3945050	9660	9660	9660	9660	0
413	20231025	114500	3945050	9660	9660	9660	9660	0
414	20231025	114400	3945050	9660	9660	9660	9660	0
415	20231025	114300	3945050	9660	9660	9660	9660	0
416	20231025	114200	3945050	9660	9660	9660	9660	0
417	20231025	114100	3945050	9660	9660	9660	9660	0
418	20231025	114000	3945050	9660	9660	9660	9660	0
419	20231025	113900	3945050	9660	9660	9660	9660	0
420	20231025	113800	3945050	9660	9660	9660	9660	0
421	20231025	113700	3945050	9660	9660	9660	9660	0
422	20231025	113600	3945050	9660	9660	9660	9660	0
423	20231025	113500	3945050	9660	9660	9660	9660	0
424	20231025	113400	3945050	9660	9660	9660	9660	0
425	20231025	113300	3945050	9660	9660	9660	9660	0
426	20231025	113200	3945050	9660	9660	9660	9660	0
427	20231025	113100	3945050	9660	9660	9660	9660	3
428	20231025	113000	3916070	9700	9700	9700	9700	0
429	20231025	112900	3916070	9700	9700	9700	9700	0
430	20231025	112800	3916070	9700	9700	9700	9700	0
431	20231025	112700	3916070	9700	9700	9700	9700	0
432	20231025	112600	3916070	9700	9700	9700	9700	0
433	20231025	112500	3916070	9700	9700	9700	9700	0
434	20231025	112400	3916070	9700	9700	9700	9700	0
435	20231025	112300	3916070	9700	9700	9700	9700	0
436	20231025	112200	3916070	9700	9700	9700	9700	0
437	20231025	112100	3916070	9700	9700	9700	9700	1
438	20231025	112000	3906370	9710	9710	9710	9710	0
439	20231025	111900	3906370	9710	9710	9710	9710	0
440	20231025	111800	3906370	9710	9710	9710	9710	4
441	20231025	111700	3867530	9710	9710	9710	9710	19
442	20231025	111600	3683040	9710	9710	9710	9710	8
443	20231025	111500	3605360	9640	9640	9640	9640	0
444	20231025	111400	3605360	9640	9640	9640	9640	0
445	20231025	111300	3605360	9640	9640	9640	9640	0
446	20231025	111200	3605360	9640	9640	9640	9640	0
447	20231025	111100	3605360	9640	9640	9640	9640	0
448	20231025	111000	3605360	9640	9640	9640	9640	0
449	20231025	110900	3605360	9640	9640	9640	9640	0
450	20231025	110800	3605360	9640	9640	9640	9640	0
451	20231025	110700	3605360	9640	9640	9640	9640	0
452	20231025	110600	3605360	9640	9640	9640	9640	0
453	20231025	110500	3605360	9640	9640	9640	9640	0
454	20231025	110400	3605360	9640	9640	9640	9640	0
455	20231025	110300	3605360	9640	9640	9640	9640	0
456	20231025	110200	3605360	9640	9640	9640	9640	0
457	20231025	110100	3605360	9640	9640	9640	9640	0
458	20231025	110000	3605360	9640	9640	9640	9640	37
459	20231025	105900	3248680	9640	9640	9640	9640	0
460	20231025	105800	3248680	9640	9640	9640	9640	24
461	20231025	105700	3017320	9640	9640	9640	9640	0
462	20231025	105600	3017320	9640	9640	9640	9640	0
463	20231025	105500	3017320	9640	9640	9640	9640	0
464	20231025	105400	3017320	9640	9640	9640	9640	0
465	20231025	105300	3017320	9640	9640	9640	9640	0
466	20231025	105200	3017320	9640	9640	9640	9640	3
467	20231025	105100	2988400	9710	9710	9710	9710	0
468	20231025	105000	2988400	9710	9710	9710	9710	0
469	20231025	104900	2988400	9710	9710	9710	9710	0
470	20231025	104800	2988400	9710	9710	9710	9710	0
471	20231025	104700	2988400	9710	9710	9710	9710	0
472	20231025	104600	2988400	9710	9710	9710	9710	0
473	20231025	104500	2988400	9710	9710	9710	9710	0
474	20231025	104400	2988400	9710	9710	9710	9710	0
475	20231025	104300	2988400	9710	9710	9710	9710	0
476	20231025	104200	2988400	9710	9710	9710	9710	0
477	20231025	104100	2988400	9710	9710	9710	9710	0
478	20231025	104000	2988400	9710	9710	9710	9710	0
479	20231025	103900	2988400	9710	9710	9710	9710	0
480	20231025	103800	2988400	9710	9710	9710	9710	0
481	20231025	103700	2988400	9710	9710	9710	9710	0
482	20231025	103600	2988400	9710	9710	9710	9710	0
483	20231025	103500	2988400	9710	9710	9710	9710	0
484	20231025	103400	2988400	9710	9710	9710	9710	2
485	20231025	103300	2968980	9630	9630	9630	9630	0
486	20231025	103200	2968980	9630	9630	9630	9630	0
487	20231025	103100	2968980	9630	9630	9630	9630	0
488	20231025	103000	2968980	9630	9630	9630	9630	0
489	20231025	102900	2968980	9630	9630	9630	9630	0
490	20231025	102800	2968980	9630	9630	9630	9630	0
491	20231025	102700	2968980	9630	9630	9630	9630	0
492	20231025	102600	2968980	9630	9630	9630	9630	0
493	20231025	102500	2968980	9630	9630	9630	9630	0
494	20231025	102400	2968980	9630	9630	9630	9630	3
495	20231025	102300	2940090	9710	9710	9710	9710	0
496	20231025	102200	2940090	9710	9710	9710	9710	0
497	20231025	102100	2940090	9710	9710	9710	9710	1
498	20231025	102000	2930380	9710	9710	9710	9710	0
499	20231025	101900	2930380	9710	9710	9710	9710	0
500	20231025	101800	2930380	9710	9710	9710	9710	0
501	20231025	101700	2930380	9710	9710	9710	9710	0
502	20231025	101600	2930380	9710	9710	9710	9710	0
503	20231025	101500	2930380	9710	9710	9710	9710	0
504	20231025	101400	2930380	9710	9710	9710	9710	0
505	20231025	101300	2930380	9710	9710	9710	9710	0
506	20231025	101200	2930380	9710	9710	9710	9710	0
507	20231025	101100	2930380	9710	9710	9710	9710	0
508	20231025	101000	2930380	9710	9710	9710	9710	0
509	20231025	100900	2930380	9710	9710	9710	9710	0
510	20231025	100800	2930380	9710	9710	9710	9710	0
511	20231025	100700	2930380	9710	9710	9710	9710	0
512	20231025	100600	2930380	9710	9710	9710	9710	10
513	20231025	100500	2833280	9640	9640	9640	9640	0
514	20231025	100400	2833280	9640	9640	9640	9640	0
515	20231025	100300	2833280	9640	9640	9640	9640	0
516	20231025	100200	2833280	9640	9640	9640	9640	0
517	20231025	100100	2833280	9640	9640	9640	9640	0
518	20231025	100000	2833280	9640	9640	9640	9640	0
519	20231025	095900	2833280	9640	9640	9640	9640	0
520	20231025	095800	2833280	9640	9640	9640	9640	0
521	20231025	095700	2833280	9640	9640	9640	9640	0
522	20231025	095600	2833280	9640	9640	9640	9640	0
523	20231025	095500	2833280	9640	9640	9640	9640	0
524	20231025	095400	2833280	9640	9640	9640	9640	0
525	20231025	095300	2833280	9640	9640	9640	9640	11
526	20231025	095200	2727240	9640	9640	9640	9640	2
527	20231025	095100	2707960	9630	9630	9630	9630	0
528	20231025	095000	2707960	9630	9630	9630	9630	55
529	20231025	094900	2178310	9630	9630	9630	9630	0
530	20231025	094800	2178310	9630	9630	9630	9630	0
531	20231025	094700	2178310	9630	9630	9630	9630	0
532	20231025	094600	2178310	9630	9630	9630	9630	0
533	20231025	094500	2178310	9630	9630	9630	9630	0
534	20231025	094400	2178310	9630	9630	9630	9630	0
535	20231025	094300	2178310	9630	9630	9630	9630	1
536	20231025	094200	2168680	9640	9640	9640	9640	10
537	20231025	094100	2072280	9650	9650	9650	9650	0
538	20231025	094000	2072280	9650	9650	9650	9650	31
539	20231025	093900	1773130	9710	9710	9710	9710	0
540	20231025	093800	1773130	9710	9710	9710	9710	0
541	20231025	093700	1773130	9710	9710	9710	9710	0
542	20231025	093600	1773130	9710	9710	9710	9710	0
543	20231025	093500	1773130	9710	9710	9710	9710	0
544	20231025	093400	1773130	9710	9710	9710	9710	0
545	20231025	093300	1773130	9710	9710	9710	9710	0
546	20231025	093200	1773130	9710	9710	9710	9710	0
547	20231025	093100	1773130	9710	9710	9710	9710	0
548	20231025	093000	1773130	9710	9710	9710	9710	0
549	20231025	092900	1773130	9710	9710	9710	9710	0
550	20231025	092800	1773130	9710	9710	9710	9710	1
551	20231025	092700	1763420	9710	9710	9710	9710	1
552	20231025	092600	1753710	9660	9660	9660	9660	0
553	20231025	092500	1753710	9660	9660	9660	9660	0
554	20231025	092400	1753710	9660	9660	9660	9660	0
555	20231025	092300	1753710	9660	9660	9660	9660	47
556	20231025	092200	1299690	9660	9660	9660	9660	18
557	20231025	092100	1125810	9660	9660	9660	9660	0
558	20231025	092000	1125810	9660	9660	9660	9660	0
559	20231025	091900	1125810	9660	9660	9660	9660	35
560	20231025	091800	787710	9690	9690	9690	9690	0
561	20231025	091700	787710	9690	9690	9690	9690	0
562	20231025	091600	787710	9690	9690	9690	9690	0
563	20231025	091500	787710	9690	9690	9690	9690	0
564	20231025	091400	787710	9690	9690	9690	9690	0
565	20231025	091300	787710	9690	9690	9690	9690	0
566	20231025	091200	787710	9690	9690	9690	9690	0
567	20231025	091100	787710	9690	9690	9690	9690	11
568	20231025	091000	681120	9730	9730	9730	9730	0
569	20231025	090900	681120	9730	9730	9730	9730	0
570	20231025	090800	681120	9730	9730	9730	9730	0
571	20231025	090700	681120	9730	9730	9730	9730	0
572	20231025	090600	681120	9730	9730	9730	9730	0
573	20231025	090500	681120	9730	9730	9730	9730	0
574	20231025	090400	681120	9730	9730	9730	9730	0
575	20231025	090300	681120	9730	9730	9730	9730	0
576	20231025	090200	681120	9730	9730	9730	9730	25
577	20231025	090100	437870	9740	9740	9740	9740	0
578	20231025	090000	437870	9740	9730	9740	9730	45