KissMeData/006370/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	184500	119927730	9620	9620	9620	9620	22
3	20231023	184400	119927730	9620	9620	9620	9620	0
4	20231023	184300	119927730	9620	9620	9620	9620	0
5	20231023	184200	119927730	9620	9620	9620	9620	0
6	20231023	184100	119927730	9620	9620	9620	9620	0
7	20231023	184000	119927730	9620	9620	9620	9620	0
8	20231023	183900	119927730	9620	9620	9620	9620	0
9	20231023	183800	119927730	9620	9620	9620	9620	0
10	20231023	183700	119927730	9620	9620	9620	9620	0
11	20231023	183600	119927730	9620	9620	9620	9620	0
12	20231023	183500	119927730	9620	9620	9620	9620	0
13	20231023	183400	119927730	9620	9620	9620	9620	0
14	20231023	183300	119927730	9620	9620	9620	9620	0
15	20231023	183200	119927730	9620	9620	9620	9620	0
16	20231023	183100	119927730	9620	9620	9620	9620	0
17	20231023	183000	119927730	9620	9620	9620	9620	0
18	20231023	182900	119927730	9620	9620	9620	9620	0
19	20231023	182800	119927730	9620	9620	9620	9620	0
20	20231023	182700	119927730	9620	9620	9620	9620	0
21	20231023	182600	119927730	9620	9620	9620	9620	0
22	20231023	182500	119927730	9620	9620	9620	9620	0
23	20231023	182400	119927730	9620	9620	9620	9620	0
24	20231023	182300	119927730	9620	9620	9620	9620	0
25	20231023	182200	119927730	9620	9620	9620	9620	0
26	20231023	182100	119927730	9620	9620	9620	9620	0
27	20231023	182000	119927730	9620	9620	9620	9620	0
28	20231023	181900	119927730	9620	9620	9620	9620	0
29	20231023	181800	119927730	9620	9620	9620	9620	0
30	20231023	181700	119927730	9620	9620	9620	9620	0
31	20231023	181600	119927730	9620	9620	9620	9620	0
32	20231023	181500	119927730	9620	9620	9620	9620	22
33	20231023	181400	119927730	9620	9620	9620	9620	0
34	20231023	181300	119927730	9620	9620	9620	9620	0
35	20231023	181200	119927730	9620	9620	9620	9620	0
36	20231023	181100	119927730	9620	9620	9620	9620	0
37	20231023	181000	119927730	9620	9620	9620	9620	0
38	20231023	180900	119927730	9620	9620	9620	9620	0
39	20231023	180800	119927730	9620	9620	9620	9620	0
40	20231023	180700	119927730	9620	9620	9620	9620	0
41	20231023	180600	119927730	9620	9620	9620	9620	0
42	20231023	180500	119927730	9620	9620	9620	9620	0
43	20231023	180400	119927730	9620	9620	9620	9620	0
44	20231023	180300	119927730	9620	9620	9620	9620	0
45	20231023	180200	119927730	9620	9620	9620	9620	0
46	20231023	180100	119927730	9620	9620	9620	9620	0
47	20231023	180000	119927730	9620	9620	9620	9620	0
48	20231023	175900	119927730	9620	9620	9620	9620	0
49	20231023	175800	119927730	9620	9620	9620	9620	0
50	20231023	175700	119927730	9620	9620	9620	9620	0
51	20231023	175600	119927730	9620	9620	9620	9620	0
52	20231023	175500	119927730	9620	9620	9620	9620	0
53	20231023	175400	119927730	9620	9620	9620	9620	0
54	20231023	175300	119927730	9620	9620	9620	9620	0
55	20231023	175200	119927730	9620	9620	9620	9620	0
56	20231023	175100	119927730	9620	9620	9620	9620	0
57	20231023	175000	119927730	9620	9620	9620	9620	0
58	20231023	174900	119927730	9620	9620	9620	9620	0
59	20231023	174800	119927730	9620	9620	9620	9620	0
60	20231023	174700	119927730	9620	9620	9620	9620	0
61	20231023	174600	119927730	9620	9620	9620	9620	0
62	20231023	174500	119927730	9620	9620	9620	9620	22
63	20231023	174400	119927730	9620	9620	9620	9620	0
64	20231023	174300	119927730	9620	9620	9620	9620	0
65	20231023	174200	119927730	9620	9620	9620	9620	0
66	20231023	174100	119927730	9620	9620	9620	9620	0
67	20231023	174000	119927730	9620	9620	9620	9620	0
68	20231023	173900	119927730	9620	9620	9620	9620	0
69	20231023	173800	119927730	9620	9620	9620	9620	0
70	20231023	173700	119927730	9620	9620	9620	9620	0
71	20231023	173600	119927730	9620	9620	9620	9620	0
72	20231023	173500	119927730	9620	9620	9620	9620	0
73	20231023	173400	119927730	9620	9620	9620	9620	0
74	20231023	173300	119927730	9620	9620	9620	9620	0
75	20231023	173200	119927730	9620	9620	9620	9620	0
76	20231023	173100	119927730	9620	9620	9620	9620	0
77	20231023	173000	119927730	9620	9620	9620	9620	0
78	20231023	172900	119927730	9620	9620	9620	9620	0
79	20231023	172800	119927730	9620	9620	9620	9620	0
80	20231023	172700	119927730	9620	9620	9620	9620	0
81	20231023	172600	119927730	9620	9620	9620	9620	0
82	20231023	172500	119927730	9620	9620	9620	9620	0
83	20231023	172400	119927730	9620	9620	9620	9620	0
84	20231023	172300	119927730	9620	9620	9620	9620	0
85	20231023	172200	119927730	9620	9620	9620	9620	0
86	20231023	172100	119927730	9620	9620	9620	9620	0
87	20231023	172000	119927730	9620	9620	9620	9620	0
88	20231023	171900	119927730	9620	9620	9620	9620	0
89	20231023	171800	119927730	9620	9620	9620	9620	0
90	20231023	171700	119927730	9620	9620	9620	9620	0
91	20231023	171600	119927730	9620	9620	9620	9620	0
92	20231023	171500	119927730	9620	9620	9620	9620	22
93	20231023	171400	119927730	9620	9620	9620	9620	0
94	20231023	171300	119927730	9620	9620	9620	9620	0
95	20231023	171200	119927730	9620	9620	9620	9620	0
96	20231023	171100	119927730	9620	9620	9620	9620	0
97	20231023	171000	119927730	9620	9620	9620	9620	0
98	20231023	170900	119927730	9620	9620	9620	9620	0
99	20231023	170800	119927730	9620	9620	9620	9620	0
100	20231023	170700	119927730	9620	9620	9620	9620	0
101	20231023	170600	119927730	9620	9620	9620	9620	0
102	20231023	170500	119927730	9620	9620	9620	9620	0
103	20231023	170400	119927730	9620	9620	9620	9620	0
104	20231023	170300	119927730	9620	9620	9620	9620	0
105	20231023	170200	119927730	9620	9620	9620	9620	0
106	20231023	170100	119927730	9620	9620	9620	9620	0
107	20231023	170000	119927730	9620	9620	9620	9620	0
108	20231023	165900	119927730	9620	9620	9620	9620	0
109	20231023	165800	119927730	9620	9620	9620	9620	0
110	20231023	165700	119927730	9620	9620	9620	9620	0
111	20231023	165600	119927730	9620	9620	9620	9620	0
112	20231023	165500	119927730	9620	9620	9620	9620	0
113	20231023	165400	119927730	9620	9620	9620	9620	0
114	20231023	165300	119927730	9620	9620	9620	9620	0
115	20231023	165200	119927730	9620	9620	9620	9620	0
116	20231023	165100	119927730	9620	9620	9620	9620	0
117	20231023	165000	119927730	9620	9620	9620	9620	0
118	20231023	164900	119927730	9620	9620	9620	9620	0
119	20231023	164800	119927730	9620	9620	9620	9620	0
120	20231023	164700	119927730	9620	9620	9620	9620	0
121	20231023	164600	119927730	9620	9620	9620	9620	0
122	20231023	164500	119927730	9620	9620	9620	9620	22
123	20231023	164400	119927730	9620	9620	9620	9620	0
124	20231023	164300	119927730	9620	9620	9620	9620	0
125	20231023	164200	119927730	9620	9620	9620	9620	0
126	20231023	164100	119927730	9620	9620	9620	9620	0
127	20231023	164000	119927730	9620	9620	9620	9620	0
128	20231023	163900	119927730	9620	9620	9620	9620	0
129	20231023	163800	119927730	9620	9620	9620	9620	0
130	20231023	163700	119927730	9620	9620	9620	9620	0
131	20231023	163600	119927730	9620	9620	9620	9620	0
132	20231023	163500	119927730	9620	9620	9620	9620	0
133	20231023	163400	119927730	9620	9620	9620	9620	0
134	20231023	163300	119927730	9620	9620	9620	9620	0
135	20231023	163200	119927730	9620	9620	9620	9620	0
136	20231023	163100	119927730	9620	9620	9620	9620	0
137	20231023	163000	119927730	9620	9620	9620	9620	0
138	20231023	162900	119927730	9620	9620	9620	9620	0
139	20231023	162800	119927730	9620	9620	9620	9620	0
140	20231023	162700	119927730	9620	9620	9620	9620	0
141	20231023	162600	119927730	9620	9620	9620	9620	0
142	20231023	162500	119927730	9620	9620	9620	9620	0
143	20231023	162400	119927730	9620	9620	9620	9620	0
144	20231023	162300	119927730	9620	9620	9620	9620	0
145	20231023	162200	119927730	9620	9620	9620	9620	0
146	20231023	162100	119927730	9620	9620	9620	9620	0
147	20231023	162000	119927730	9620	9620	9620	9620	0
148	20231023	161900	119927730	9620	9620	9620	9620	0
149	20231023	161800	119927730	9620	9620	9620	9620	0
150	20231023	161700	119927730	9620	9620	9620	9620	0
151	20231023	161600	119927730	9620	9620	9620	9620	0
152	20231023	161500	119927730	9620	9620	9620	9620	22
153	20231023	161400	119927730	9620	9620	9620	9620	0
154	20231023	161300	119927730	9620	9620	9620	9620	0
155	20231023	161200	119927730	9620	9620	9620	9620	0
156	20231023	161100	119927730	9620	9620	9620	9620	0
157	20231023	161000	119927730	9620	9620	9620	9620	0
158	20231023	160900	119927730	9620	9620	9620	9620	0
159	20231023	160800	119927730	9620	9620	9620	9620	0
160	20231023	160700	119927730	9620	9620	9620	9620	0
161	20231023	160600	119927730	9620	9620	9620	9620	0
162	20231023	160500	119927730	9620	9620	9620	9620	0
163	20231023	160400	119927730	9620	9620	9620	9620	0
164	20231023	160300	119927730	9620	9620	9620	9620	0
165	20231023	160200	119927730	9620	9620	9620	9620	0
166	20231023	160100	119927730	9620	9620	9620	9620	0
167	20231023	160000	119927730	9620	9620	9620	9620	0
168	20231023	155900	119927730	9620	9620	9620	9620	0
169	20231023	155800	119927730	9620	9620	9620	9620	0
170	20231023	155700	119927730	9620	9620	9620	9620	0
171	20231023	155600	119927730	9620	9620	9620	9620	0
172	20231023	155500	119927730	9620	9620	9620	9620	0
173	20231023	155400	119927730	9620	9620	9620	9620	0
174	20231023	155300	119927730	9620	9620	9620	9620	0
175	20231023	155200	119927730	9620	9620	9620	9620	0
176	20231023	155100	119927730	9620	9620	9620	9620	0
177	20231023	155000	119927730	9620	9620	9620	9620	0
178	20231023	154900	119927730	9620	9620	9620	9620	0
179	20231023	154800	119927730	9620	9620	9620	9620	0
180	20231023	154700	119927730	9620	9620	9620	9620	0
181	20231023	154600	119927730	9620	9620	9620	9620	0
182	20231023	154500	119927730	9620	9620	9620	9620	22
183	20231023	154400	119927730	9620	9620	9620	9620	0
184	20231023	154300	119927730	9620	9620	9620	9620	0
185	20231023	154200	119927730	9620	9620	9620	9620	0
186	20231023	154100	119927730	9620	9620	9620	9620	0
187	20231023	154000	119927730	9620	9620	9620	9620	0
188	20231023	153900	119927730	9620	9620	9620	9620	0
189	20231023	153800	119927730	9620	9620	9620	9620	0
190	20231023	153700	119927730	9620	9620	9620	9620	0
191	20231023	153600	119927730	9620	9620	9620	9620	0
192	20231023	153500	119927730	9620	9620	9620	9620	0
193	20231023	153400	119927730	9620	9620	9620	9620	0
194	20231023	153300	119927730	9620	9620	9620	9620	0
195	20231023	153200	119927730	9620	9620	9620	9620	0
196	20231023	153100	119927730	9620	9620	9620	9620	0
197	20231023	153000	119927730	9620	9620	9620	9620	22
198	20231023	152900	119716090	9530	9530	9530	9530	0
199	20231023	152800	119716090	9530	9530	9530	9530	0
200	20231023	152700	119716090	9530	9530	9530	9530	0
201	20231023	152600	119716090	9530	9530	9530	9530	0
202	20231023	152500	119716090	9530	9530	9530	9530	0
203	20231023	152400	119716090	9530	9530	9530	9530	0
204	20231023	152300	119716090	9530	9530	9530	9530	0
205	20231023	152200	119716090	9530	9530	9530	9530	0
206	20231023	152100	119716090	9530	9530	9530	9530	0
207	20231023	152000	119716090	9530	9530	9530	9530	0
208	20231023	151900	119716090	9530	9560	9560	9530	4
209	20231023	151800	119677910	9570	9570	9570	9570	0
210	20231023	151700	119677910	9570	9570	9570	9570	0
211	20231023	151600	119677910	9570	9570	9570	9570	0
212	20231023	151500	119677910	9570	9570	9570	9570	0
213	20231023	151400	119677910	9570	9570	9570	9570	0
214	20231023	151300	119677910	9570	9570	9570	9570	2
215	20231023	151200	119658770	9580	9580	9580	9580	0
216	20231023	151100	119658770	9580	9580	9580	9580	0
217	20231023	151000	119658770	9580	9580	9580	9580	1
218	20231023	150900	119649190	9480	9480	9480	9480	0
219	20231023	150800	119649190	9480	9490	9490	9480	4
220	20231023	150700	119611250	9610	9610	9610	9610	0
221	20231023	150600	119611250	9610	9610	9610	9610	0
222	20231023	150500	119611250	9610	9610	9610	9610	0
223	20231023	150400	119611250	9610	9610	9610	9610	0
224	20231023	150300	119611250	9610	9610	9610	9610	1
225	20231023	150200	119601640	9550	9540	9550	9540	6
226	20231023	150100	119544370	9530	9550	9550	9530	105
227	20231023	150000	118541780	9610	9610	9610	9610	0
228	20231023	145900	118541780	9610	9610	9610	9610	0
229	20231023	145800	118541780	9610	9550	9610	9550	13
230	20231023	145700	118417570	9620	9620	9620	9620	0
231	20231023	145600	118417570	9620	9620	9620	9620	0
232	20231023	145500	118417570	9620	9620	9620	9620	0
233	20231023	145400	118417570	9620	9620	9620	9620	0
234	20231023	145300	118417570	9620	9620	9620	9620	203
235	20231023	145200	116464710	9570	9570	9570	9570	0
236	20231023	145100	116464710	9570	9570	9570	9570	9
237	20231023	145000	116378580	9620	9620	9620	9620	0
238	20231023	144900	116378580	9620	9620	9620	9620	0
239	20231023	144800	116378580	9620	9620	9620	9620	0
240	20231023	144700	116378580	9620	9620	9620	9620	26
241	20231023	144600	116128460	9630	9630	9630	9630	0
242	20231023	144500	116128460	9630	9630	9630	9630	0
243	20231023	144400	116128460	9630	9630	9630	9630	1
244	20231023	144300	116118830	9590	9590	9590	9590	0
245	20231023	144200	116118830	9590	9590	9590	9590	0
246	20231023	144100	116118830	9590	9590	9590	9590	0
247	20231023	144000	116118830	9590	9590	9590	9590	0
248	20231023	143900	116118830	9590	9590	9590	9590	0
249	20231023	143800	116118830	9590	9600	9600	9590	15
250	20231023	143700	115974890	9580	9560	9580	9560	4
251	20231023	143600	115936630	9560	9530	9560	9530	203
252	20231023	143500	113996390	9520	9520	9520	9520	72
253	20231023	143400	113310950	9470	9480	9480	9470	58
254	20231023	143300	112761580	9480	9510	9570	9480	226
255	20231023	143200	110618720	9580	9580	9580	9580	0
256	20231023	143100	110618720	9580	9560	9580	9560	52
257	20231023	143000	110120920	9590	9590	9590	9590	0
258	20231023	142900	110120920	9590	9590	9590	9590	0
259	20231023	142800	110120920	9590	9590	9590	9590	0
260	20231023	142700	110120920	9590	9590	9590	9590	0
261	20231023	142600	110120920	9590	9590	9590	9590	0
262	20231023	142500	110120920	9590	9590	9590	9590	0
263	20231023	142400	110120920	9590	9590	9590	9590	0
264	20231023	142300	110120920	9590	9530	9590	9530	50
265	20231023	142200	109643560	9520	9520	9520	9520	0
266	20231023	142100	109643560	9520	9520	9520	9520	0
267	20231023	142000	109643560	9520	9520	9520	9520	0
268	20231023	141900	109643560	9520	9520	9520	9520	0
269	20231023	141800	109643560	9520	9520	9520	9520	2
270	20231023	141700	109624520	9520	9540	9540	9520	3
271	20231023	141600	109595930	9550	9550	9550	9550	0
272	20231023	141500	109595930	9550	9550	9550	9550	0
273	20231023	141400	109595930	9550	9550	9550	9550	0
274	20231023	141300	109595930	9550	9550	9550	9550	0
275	20231023	141200	109595930	9550	9550	9550	9550	0
276	20231023	141100	109595930	9550	9550	9550	9550	1
277	20231023	141000	109586380	9540	9540	9540	9540	0
278	20231023	140900	109586380	9540	9540	9540	9540	0
279	20231023	140800	109586380	9540	9540	9540	9540	0
280	20231023	140700	109586380	9540	9540	9540	9540	0
281	20231023	140600	109586380	9540	9540	9540	9540	0
282	20231023	140500	109586380	9540	9550	9550	9540	85
283	20231023	140400	108775470	9560	9510	9560	9510	10
284	20231023	140300	108680050	9520	9520	9520	9520	0
285	20231023	140200	108680050	9520	9520	9520	9520	0
286	20231023	140100	108680050	9520	9520	9520	9520	0
287	20231023	140000	108680050	9520	9520	9520	9520	0
288	20231023	135900	108680050	9520	9520	9520	9520	0
289	20231023	135800	108680050	9520	9520	9520	9520	0
290	20231023	135700	108680050	9520	9520	9520	9520	1
291	20231023	135600	108670530	9470	9470	9470	9470	0
292	20231023	135500	108670530	9470	9470	9470	9470	0
293	20231023	135400	108670530	9470	9470	9470	9470	0
294	20231023	135300	108670530	9470	9470	9470	9470	0
295	20231023	135200	108670530	9470	9470	9470	9470	0
296	20231023	135100	108670530	9470	9470	9470	9470	0
297	20231023	135000	108670530	9470	9470	9470	9470	0
298	20231023	134900	108670530	9470	9470	9470	9470	0
299	20231023	134800	108670530	9470	9470	9470	9470	66
300	20231023	134700	108045510	9480	9480	9480	9480	0
301	20231023	134600	108045510	9480	9480	9480	9480	0
302	20231023	134500	108045510	9480	9480	9480	9480	0
303	20231023	134400	108045510	9480	9480	9480	9480	0
304	20231023	134300	108045510	9480	9480	9480	9480	0
305	20231023	134200	108045510	9480	9480	9480	9480	0
306	20231023	134100	108045510	9480	9500	9500	9470	622
307	20231023	134000	102150300	9480	9480	9480	9480	0
308	20231023	133900	102150300	9480	9480	9480	9480	0
309	20231023	133800	102150300	9480	9480	9480	9480	0
310	20231023	133700	102150300	9480	9480	9480	9480	0
311	20231023	133600	102150300	9480	9480	9480	9480	0
312	20231023	133500	102150300	9480	9480	9480	9480	0
313	20231023	133400	102150300	9480	9480	9480	9480	0
314	20231023	133300	102150300	9480	9480	9480	9480	0
315	20231023	133200	102150300	9480	9480	9480	9480	0
316	20231023	133100	102150300	9480	9480	9480	9480	0
317	20231023	133000	102150300	9480	9490	9490	9480	16
318	20231023	132900	101998570	9590	9590	9590	9590	0
319	20231023	132800	101998570	9590	9590	9590	9590	17
320	20231023	132700	101835540	9600	9600	9600	9600	0
321	20231023	132600	101835540	9600	9610	9620	9600	22
322	20231023	132500	101624190	9620	9540	9640	9540	404
323	20231023	132400	97738120	9530	9530	9530	9530	8
324	20231023	132300	97661880	9530	9530	9530	9530	0
325	20231023	132200	97661880	9530	9530	9530	9530	0
326	20231023	132100	97661880	9530	9530	9530	9530	50
327	20231023	132000	97185380	9460	9460	9460	9460	0
328	20231023	131900	97185380	9460	9460	9460	9460	0
329	20231023	131800	97185380	9460	9460	9460	9460	0
330	20231023	131700	97185380	9460	9540	9540	9460	111
331	20231023	131600	96135000	9530	9530	9530	9530	0
332	20231023	131500	96135000	9530	9520	9530	9520	10
333	20231023	131400	96039790	9530	9530	9530	9530	0
334	20231023	131300	96039790	9530	9530	9530	9530	0
335	20231023	131200	96039790	9530	9530	9530	9530	132
336	20231023	131100	94781830	9550	9550	9550	9550	0
337	20231023	131000	94781830	9550	9550	9550	9550	0
338	20231023	130900	94781830	9550	9550	9550	9550	0
339	20231023	130800	94781830	9550	9550	9550	9550	0
340	20231023	130700	94781830	9550	9550	9550	9550	0
341	20231023	130600	94781830	9550	9550	9550	9550	0
342	20231023	130500	94781830	9550	9520	9550	9520	18
343	20231023	130400	94610320	9450	9450	9450	9450	0
344	20231023	130300	94610320	9450	9450	9450	9450	0
345	20231023	130200	94610320	9450	9450	9450	9450	0
346	20231023	130100	94610320	9450	9450	9450	9450	0
347	20231023	130000	94610320	9450	9450	9450	9450	0
348	20231023	125900	94610320	9450	9450	9450	9450	0
349	20231023	125800	94610320	9450	9450	9450	9450	0
350	20231023	125700	94610320	9450	9450	9450	9450	0
351	20231023	125600	94610320	9450	9450	9450	9450	0
352	20231023	125500	94610320	9450	9450	9450	9450	0
353	20231023	125400	94610320	9450	9450	9450	9450	0
354	20231023	125300	94610320	9450	9450	9450	9450	0
355	20231023	125200	94610320	9450	9450	9450	9450	0
356	20231023	125100	94610320	9450	9450	9450	9450	10
357	20231023	125000	94515820	9500	9500	9500	9500	0
358	20231023	124900	94515820	9500	9500	9500	9500	0
359	20231023	124800	94515820	9500	9500	9500	9500	0
360	20231023	124700	94515820	9500	9480	9500	9480	53
361	20231023	124600	94012380	9440	9440	9440	9440	1
362	20231023	124500	94002940	9430	9430	9430	9430	0
363	20231023	124400	94002940	9430	9430	9430	9430	0
364	20231023	124300	94002940	9430	9430	9430	9430	0
365	20231023	124200	94002940	9430	9460	9460	9430	269
366	20231023	124100	91460630	9480	9480	9480	9480	0
367	20231023	124000	91460630	9480	9480	9480	9470	247
368	20231023	123900	89120460	9480	9480	9480	9480	0
369	20231023	123800	89120460	9480	9480	9480	9480	0
370	20231023	123700	89120460	9480	9480	9480	9480	0
371	20231023	123600	89120460	9480	9480	9480	9480	0
372	20231023	123500	89120460	9480	9480	9480	9480	0
373	20231023	123400	89120460	9480	9480	9480	9480	0
374	20231023	123300	89120460	9480	9480	9480	9480	0
375	20231023	123200	89120460	9480	9480	9480	9480	50
376	20231023	123100	88646460	9480	9480	9480	9480	11
377	20231023	123000	88542180	9480	9480	9480	9480	5
378	20231023	122900	88494780	9480	9480	9480	9480	15
379	20231023	122800	88352580	9470	9470	9470	9470	0
380	20231023	122700	88352580	9470	9470	9470	9470	0
381	20231023	122600	88352580	9470	9470	9470	9470	0
382	20231023	122500	88352580	9470	9470	9470	9470	0
383	20231023	122400	88352580	9470	9470	9470	9470	0
384	20231023	122300	88352580	9470	9470	9470	9470	0
385	20231023	122200	88352580	9470	9520	9520	9470	49
386	20231023	122100	87887200	9540	9540	9540	9540	0
387	20231023	122000	87887200	9540	9540	9540	9540	0
388	20231023	121900	87887200	9540	9540	9540	9540	0
389	20231023	121800	87887200	9540	9540	9540	9540	0
390	20231023	121700	87887200	9540	9540	9540	9540	0
391	20231023	121600	87887200	9540	9540	9540	9540	40
392	20231023	121500	87505600	9510	9510	9510	9510	0
393	20231023	121400	87505600	9510	9510	9510	9510	0
394	20231023	121300	87505600	9510	9510	9510	9510	0
395	20231023	121200	87505600	9510	9510	9510	9510	1
396	20231023	121100	87496090	9500	9520	9520	9500	820
397	20231023	121000	79701970	9520	9570	9570	9500	1028
398	20231023	120900	69915340	9600	9620	9620	9600	447
399	20231023	120800	65623520	9630	9630	9630	9630	0
400	20231023	120700	65623520	9630	9630	9630	9630	0
401	20231023	120600	65623520	9630	9630	9630	9630	0
402	20231023	120500	65623520	9630	9630	9630	9630	0
403	20231023	120400	65623520	9630	9630	9630	9630	0
404	20231023	120300	65623520	9630	9630	9630	9630	0
405	20231023	120200	65623520	9630	9630	9630	9630	0
406	20231023	120100	65623520	9630	9630	9630	9630	0
407	20231023	120000	65623520	9630	9650	9650	9630	174
408	20231023	115900	63945860	9650	9650	9650	9650	0
409	20231023	115800	63945860	9650	9650	9650	9650	0
410	20231023	115700	63945860	9650	9650	9650	9650	0
411	20231023	115600	63945860	9650	9650	9650	9650	0
412	20231023	115500	63945860	9650	9650	9650	9650	0
413	20231023	115400	63945860	9650	9650	9650	9650	0
414	20231023	115300	63945860	9650	9650	9650	9650	0
415	20231023	115200	63945860	9650	9650	9650	9650	0
416	20231023	115100	63945860	9650	9650	9650	9650	0
417	20231023	115000	63945860	9650	9650	9650	9650	0
418	20231023	114900	63945860	9650	9650	9650	9650	0
419	20231023	114800	63945860	9650	9650	9650	9650	15
420	20231023	114700	63801110	9650	9650	9650	9650	10
421	20231023	114600	63704610	9700	9700	9700	9700	0
422	20231023	114500	63704610	9700	9700	9700	9700	0
423	20231023	114400	63704610	9700	9700	9700	9700	0
424	20231023	114300	63704610	9700	9700	9700	9700	0
425	20231023	114200	63704610	9700	9700	9700	9700	0
426	20231023	114100	63704610	9700	9690	9700	9690	58
427	20231023	114000	63142340	9690	9690	9690	9690	0
428	20231023	113900	63142340	9690	9690	9690	9690	0
429	20231023	113800	63142340	9690	9680	9690	9680	68
430	20231023	113700	62483700	9680	9680	9680	9680	0
431	20231023	113600	62483700	9680	9680	9680	9680	5
432	20231023	113500	62435300	9650	9650	9650	9650	0
433	20231023	113400	62435300	9650	9650	9650	9650	8
434	20231023	113300	62358100	9640	9640	9640	9640	0
435	20231023	113200	62358100	9640	9650	9650	9640	46
436	20231023	113100	61914480	9710	9710	9710	9710	0
437	20231023	113000	61914480	9710	9710	9710	9710	0
438	20231023	112900	61914480	9710	9710	9710	9710	0
439	20231023	112800	61914480	9710	9710	9710	9710	0
440	20231023	112700	61914480	9710	9710	9710	9710	0
441	20231023	112600	61914480	9710	9710	9710	9710	0
442	20231023	112500	61914480	9710	9710	9710	9710	525
443	20231023	112400	56816730	9700	9700	9700	9700	0
444	20231023	112300	56816730	9700	9700	9700	9700	0
445	20231023	112200	56816730	9700	9700	9700	9700	0
446	20231023	112100	56816730	9700	9700	9700	9700	0
447	20231023	112000	56816730	9700	9690	9700	9690	200
448	20231023	111900	54877560	9700	9700	9700	9700	0
449	20231023	111800	54877560	9700	9700	9700	9700	0
450	20231023	111700	54877560	9700	9700	9700	9700	0
451	20231023	111600	54877560	9700	9700	9700	9700	0
452	20231023	111500	54877560	9700	9700	9700	9700	0
453	20231023	111400	54877560	9700	9700	9700	9700	0
454	20231023	111300	54877560	9700	9700	9700	9700	0
455	20231023	111200	54877560	9700	9700	9700	9700	0
456	20231023	111100	54877560	9700	9700	9700	9700	0
457	20231023	111000	54877560	9700	9700	9700	9700	0
458	20231023	110900	54877560	9700	9700	9700	9700	0
459	20231023	110800	54877560	9700	9700	9700	9700	0
460	20231023	110700	54877560	9700	9700	9700	9700	0
461	20231023	110600	54877560	9700	9700	9700	9700	0
462	20231023	110500	54877560	9700	9700	9700	9700	0
463	20231023	110400	54877560	9700	9700	9700	9700	0
464	20231023	110300	54877560	9700	9700	9700	9700	0
465	20231023	110200	54877560	9700	9700	9700	9700	0
466	20231023	110100	54877560	9700	9700	9700	9700	0
467	20231023	110000	54877560	9700	9700	9700	9700	0
468	20231023	105900	54877560	9700	9700	9700	9700	3
469	20231023	105800	54848460	9710	9710	9710	9710	0
470	20231023	105700	54848460	9710	9710	9710	9710	1
471	20231023	105600	54838750	9620	9620	9620	9620	0
472	20231023	105500	54838750	9620	9620	9620	9620	0
473	20231023	105400	54838750	9620	9620	9620	9620	0
474	20231023	105300	54838750	9620	9620	9620	9620	0
475	20231023	105200	54838750	9620	9690	9720	9620	960
476	20231023	105100	45518310	9610	9610	9610	9610	0
477	20231023	105000	45518310	9610	9610	9610	9610	0
478	20231023	104900	45518310	9610	9610	9610	9610	0
479	20231023	104800	45518310	9610	9610	9610	9610	0
480	20231023	104700	45518310	9610	9610	9610	9610	0
481	20231023	104600	45518310	9610	9610	9610	9610	0
482	20231023	104500	45518310	9610	9610	9610	9610	0
483	20231023	104400	45518310	9610	9610	9610	9610	0
484	20231023	104300	45518310	9610	9610	9610	9610	0
485	20231023	104200	45518310	9610	9610	9610	9610	0
486	20231023	104100	45518310	9610	9610	9610	9610	0
487	20231023	104000	45518310	9610	9610	9610	9610	0
488	20231023	103900	45518310	9610	9610	9610	9610	63
489	20231023	103800	44912880	9700	9700	9700	9700	0
490	20231023	103700	44912880	9700	9700	9700	9700	111
491	20231023	103600	43836180	9700	9700	9700	9700	0
492	20231023	103500	43836180	9700	9700	9700	9700	0
493	20231023	103400	43836180	9700	9700	9700	9700	0
494	20231023	103300	43836180	9700	9700	9700	9700	90
495	20231023	103200	42963180	9700	9700	9700	9700	0
496	20231023	103100	42963180	9700	9700	9700	9700	134
497	20231023	103000	41663380	9610	9610	9610	9610	16
498	20231023	102900	41509620	9610	9620	9670	9610	435
499	20231023	102800	37305210	9670	9660	9670	9660	174
500	20231023	102700	35623170	9650	9650	9650	9650	2
501	20231023	102600	35603870	9650	9650	9650	9650	0
502	20231023	102500	35603870	9650	9650	9650	9650	0
503	20231023	102400	35603870	9650	9650	9650	9650	0
504	20231023	102300	35603870	9650	9650	9650	9650	0
505	20231023	102200	35603870	9650	9650	9650	9650	0
506	20231023	102100	35603870	9650	9650	9650	9650	0
507	20231023	102000	35603870	9650	9650	9650	9650	0
508	20231023	101900	35603870	9650	9650	9650	9650	502
509	20231023	101800	30759570	9650	9650	9650	9650	0
510	20231023	101700	30759570	9650	9650	9650	9650	0
511	20231023	101600	30759570	9650	9650	9650	9650	0
512	20231023	101500	30759570	9650	9650	9650	9620	329
513	20231023	101400	27585340	9650	9650	9650	9650	0
514	20231023	101300	27585340	9650	9650	9650	9650	0
515	20231023	101200	27585340	9650	9650	9650	9650	0
516	20231023	101100	27585340	9650	9650	9650	9650	0
517	20231023	101000	27585340	9650	9650	9650	9650	0
518	20231023	100900	27585340	9650	9650	9650	9650	0
519	20231023	100800	27585340	9650	9650	9650	9650	0
520	20231023	100700	27585340	9650	9650	9650	9650	0
521	20231023	100600	27585340	9650	9650	9650	9650	10
522	20231023	100500	27488840	9650	9650	9650	9650	0
523	20231023	100400	27488840	9650	9650	9650	9650	0
524	20231023	100300	27488840	9650	9650	9650	9650	0
525	20231023	100200	27488840	9650	9720	9720	9650	34
526	20231023	100100	27158780	9650	9700	9740	9650	530
527	20231023	100000	22001460	9710	9710	9710	9710	0
528	20231023	095900	22001460	9710	9710	9710	9710	70
529	20231023	095800	21321760	9710	9710	9710	9710	0
530	20231023	095700	21321760	9710	9710	9710	9710	0
531	20231023	095600	21321760	9710	9710	9710	9710	0
532	20231023	095500	21321760	9710	9710	9710	9710	1
533	20231023	095400	21312050	9710	9650	9710	9650	10
534	20231023	095300	21215490	9740	9740	9740	9740	0
535	20231023	095200	21215490	9740	9740	9740	9740	0
536	20231023	095100	21215490	9740	9740	9740	9740	209
537	20231023	095000	19179830	9740	9590	9740	9590	493
538	20231023	094900	14412730	9590	9590	9590	9590	0
539	20231023	094800	14412730	9590	9590	9590	9590	0
540	20231023	094700	14412730	9590	9590	9590	9590	1
541	20231023	094600	14403140	9590	9590	9590	9590	36
542	20231023	094500	14057900	9590	9590	9590	9590	8
543	20231023	094400	13981180	9560	9560	9560	9560	7
544	20231023	094300	13914260	9560	9560	9560	9560	2
545	20231023	094200	13895140	9590	9550	9590	9550	44
546	20231023	094100	13474420	9550	9550	9550	9550	0
547	20231023	094000	13474420	9550	9550	9550	9550	0
548	20231023	093900	13474420	9550	9550	9550	9550	2
549	20231023	093800	13455320	9500	9510	9510	9500	80
550	20231023	093700	12695300	9500	9500	9500	9500	19
551	20231023	093600	12514800	9510	9550	9550	9510	200
552	20231023	093500	10612040	9560	9560	9560	9560	2
553	20231023	093400	10592920	9520	9540	9540	9520	200
554	20231023	093300	8688840	9520	9520	9520	9520	0
555	20231023	093200	8688840	9520	9590	9590	9520	101
556	20231023	093100	7727180	9530	9540	9600	9530	207
557	20231023	093000	5747650	9530	9530	9530	9530	0
558	20231023	092900	5747650	9530	9530	9530	9530	0
559	20231023	092800	5747650	9530	9550	9550	9530	21
560	20231023	092700	5547220	9560	9560	9560	9560	15
561	20231023	092600	5403820	9570	9600	9600	9570	221
562	20231023	092500	3282720	9620	9620	9620	9620	0
563	20231023	092400	3282720	9620	9610	9620	9600	52
564	20231023	092300	2782510	9630	9630	9650	9620	153
565	20231023	092200	1310090	9620	9620	9620	9620	0
566	20231023	092100	1310090	9620	9620	9620	9620	0
567	20231023	092000	1310090	9620	9620	9620	9620	0
568	20231023	091900	1310090	9620	9620	9620	9610	114
569	20231023	091800	213530	9620	9620	9620	9620	0
570	20231023	091700	213530	9620	9710	9710	9620	7
571	20231023	091600	145920	9720	9720	9720	9720	0
572	20231023	091500	145920	9720	9720	9720	9720	0
573	20231023	091400	145920	9720	9720	9720	9720	0
574	20231023	091300	145920	9720	9720	9720	9720	0
575	20231023	091200	145920	9720	9720	9720	9720	1
576	20231023	091100	136200	9720	9720	9720	9720	0
577	20231023	091000	136200	9720	9720	9720	9720	1
578	20231023	090900	126480	9720	9720	9720	9720	0
579	20231023	090800	126480	9720	9720	9720	9720	2
580	20231023	090700	107040	9720	9720	9720	9720	4
581	20231023	090600	68160	9730	9730	9730	9730	0
582	20231023	090500	68160	9730	9730	9730	9730	2
583	20231023	090400	48700	9740	9740	9740	9740	0
584	20231023	090300	48700	9740	9740	9740	9740	0
585	20231023	090200	48700	9740	9740	9740	9740	0
586	20231023	090100	48700	9740	9740	9740	9740	0
587	20231023	090000	48700	9740	9740	9740	9740	5