KissMeData/006370/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	184500	141406130	9920	9920	9920	9920	328
3	20231025	184400	141406130	9920	9920	9920	9920	0
4	20231025	184300	141406130	9920	9920	9920	9920	0
5	20231025	184200	141406130	9920	9920	9920	9920	0
6	20231025	184100	141406130	9920	9920	9920	9920	0
7	20231025	184000	141406130	9920	9920	9920	9920	0
8	20231025	183900	141406130	9920	9920	9920	9920	0
9	20231025	183800	141406130	9920	9920	9920	9920	0
10	20231025	183700	141406130	9920	9920	9920	9920	0
11	20231025	183600	141406130	9920	9920	9920	9920	0
12	20231025	183500	141406130	9920	9920	9920	9920	0
13	20231025	183400	141406130	9920	9920	9920	9920	0
14	20231025	183300	141406130	9920	9920	9920	9920	0
15	20231025	183200	141406130	9920	9920	9920	9920	0
16	20231025	183100	141406130	9920	9920	9920	9920	0
17	20231025	183000	141406130	9920	9920	9920	9920	0
18	20231025	182900	141406130	9920	9920	9920	9920	0
19	20231025	182800	141406130	9920	9920	9920	9920	0
20	20231025	182700	141406130	9920	9920	9920	9920	0
21	20231025	182600	141406130	9920	9920	9920	9920	0
22	20231025	182500	141406130	9920	9920	9920	9920	0
23	20231025	182400	141406130	9920	9920	9920	9920	0
24	20231025	182300	141406130	9920	9920	9920	9920	0
25	20231025	182200	141406130	9920	9920	9920	9920	0
26	20231025	182100	141406130	9920	9920	9920	9920	0
27	20231025	182000	141406130	9920	9920	9920	9920	0
28	20231025	181900	141406130	9920	9920	9920	9920	0
29	20231025	181800	141406130	9920	9920	9920	9920	0
30	20231025	181700	141406130	9920	9920	9920	9920	0
31	20231025	181600	141406130	9920	9920	9920	9920	0
32	20231025	181500	141406130	9920	9920	9920	9920	328
33	20231025	181400	141406130	9920	9920	9920	9920	0
34	20231025	181300	141406130	9920	9920	9920	9920	0
35	20231025	181200	141406130	9920	9920	9920	9920	0
36	20231025	181100	141406130	9920	9920	9920	9920	0
37	20231025	181000	141406130	9920	9920	9920	9920	0
38	20231025	180900	141406130	9920	9920	9920	9920	0
39	20231025	180800	141406130	9920	9920	9920	9920	0
40	20231025	180700	141406130	9920	9920	9920	9920	0
41	20231025	180600	141406130	9920	9920	9920	9920	0
42	20231025	180500	141406130	9920	9920	9920	9920	0
43	20231025	180400	141406130	9920	9920	9920	9920	0
44	20231025	180300	141406130	9920	9920	9920	9920	0
45	20231025	180200	141406130	9920	9920	9920	9920	0
46	20231025	180100	141406130	9920	9920	9920	9920	0
47	20231025	180000	141406130	9920	9920	9920	9920	0
48	20231025	175900	141406130	9920	9920	9920	9920	0
49	20231025	175800	141406130	9920	9920	9920	9920	0
50	20231025	175700	141406130	9920	9920	9920	9920	0
51	20231025	175600	141406130	9920	9920	9920	9920	0
52	20231025	175500	141406130	9920	9920	9920	9920	0
53	20231025	175400	141406130	9920	9920	9920	9920	0
54	20231025	175300	141406130	9920	9920	9920	9920	0
55	20231025	175200	141406130	9920	9920	9920	9920	0
56	20231025	175100	141406130	9920	9920	9920	9920	0
57	20231025	175000	141406130	9920	9920	9920	9920	0
58	20231025	174900	141406130	9920	9920	9920	9920	0
59	20231025	174800	141406130	9920	9920	9920	9920	0
60	20231025	174700	141406130	9920	9920	9920	9920	0
61	20231025	174600	141406130	9920	9920	9920	9920	0
62	20231025	174500	141406130	9920	9920	9920	9920	328
63	20231025	174400	141406130	9920	9920	9920	9920	0
64	20231025	174300	141406130	9920	9920	9920	9920	0
65	20231025	174200	141406130	9920	9920	9920	9920	0
66	20231025	174100	141406130	9920	9920	9920	9920	0
67	20231025	174000	141406130	9920	9920	9920	9920	0
68	20231025	173900	141406130	9920	9920	9920	9920	0
69	20231025	173800	141406130	9920	9920	9920	9920	0
70	20231025	173700	141406130	9920	9920	9920	9920	0
71	20231025	173600	141406130	9920	9920	9920	9920	0
72	20231025	173500	141406130	9920	9920	9920	9920	0
73	20231025	173400	141406130	9920	9920	9920	9920	0
74	20231025	173300	141406130	9920	9920	9920	9920	0
75	20231025	173200	141406130	9920	9920	9920	9920	0
76	20231025	173100	141406130	9920	9920	9920	9920	0
77	20231025	173000	141406130	9920	9920	9920	9920	0
78	20231025	172900	141406130	9920	9920	9920	9920	0
79	20231025	172800	141406130	9920	9920	9920	9920	0
80	20231025	172700	141406130	9920	9920	9920	9920	0
81	20231025	172600	141406130	9920	9920	9920	9920	0
82	20231025	172500	141406130	9920	9920	9920	9920	0
83	20231025	172400	141406130	9920	9920	9920	9920	0
84	20231025	172300	141406130	9920	9920	9920	9920	0
85	20231025	172200	141406130	9920	9920	9920	9920	0
86	20231025	172100	141406130	9920	9920	9920	9920	0
87	20231025	172000	141406130	9920	9920	9920	9920	0
88	20231025	171900	141406130	9920	9920	9920	9920	0
89	20231025	171800	141406130	9920	9920	9920	9920	0
90	20231025	171700	141406130	9920	9920	9920	9920	0
91	20231025	171600	141406130	9920	9920	9920	9920	0
92	20231025	171500	141406130	9920	9920	9920	9920	328
93	20231025	171400	141406130	9920	9920	9920	9920	0
94	20231025	171300	141406130	9920	9920	9920	9920	0
95	20231025	171200	141406130	9920	9920	9920	9920	0
96	20231025	171100	141406130	9920	9920	9920	9920	0
97	20231025	171000	141406130	9920	9920	9920	9920	0
98	20231025	170900	141406130	9920	9920	9920	9920	0
99	20231025	170800	141406130	9920	9920	9920	9920	0
100	20231025	170700	141406130	9920	9920	9920	9920	0
101	20231025	170600	141406130	9920	9920	9920	9920	0
102	20231025	170500	141406130	9920	9920	9920	9920	0
103	20231025	170400	141406130	9920	9920	9920	9920	0
104	20231025	170300	141406130	9920	9920	9920	9920	0
105	20231025	170200	141406130	9920	9920	9920	9920	0
106	20231025	170100	141406130	9920	9920	9920	9920	0
107	20231025	170000	141406130	9920	9920	9920	9920	0
108	20231025	165900	141406130	9920	9920	9920	9920	0
109	20231025	165800	141406130	9920	9920	9920	9920	0
110	20231025	165700	141406130	9920	9920	9920	9920	0
111	20231025	165600	141406130	9920	9920	9920	9920	0
112	20231025	165500	141406130	9920	9920	9920	9920	0
113	20231025	165400	141406130	9920	9920	9920	9920	0
114	20231025	165300	141406130	9920	9920	9920	9920	0
115	20231025	165200	141406130	9920	9920	9920	9920	0
116	20231025	165100	141406130	9920	9920	9920	9920	0
117	20231025	165000	141406130	9920	9920	9920	9920	0
118	20231025	164900	141406130	9920	9920	9920	9920	0
119	20231025	164800	141406130	9920	9920	9920	9920	0
120	20231025	164700	141406130	9920	9920	9920	9920	0
121	20231025	164600	141406130	9920	9920	9920	9920	0
122	20231025	164500	141406130	9920	9920	9920	9920	328
123	20231025	164400	141406130	9920	9920	9920	9920	0
124	20231025	164300	141406130	9920	9920	9920	9920	0
125	20231025	164200	141406130	9920	9920	9920	9920	0
126	20231025	164100	141406130	9920	9920	9920	9920	0
127	20231025	164000	141406130	9920	9920	9920	9920	0
128	20231025	163900	141406130	9920	9920	9920	9920	0
129	20231025	163800	141406130	9920	9920	9920	9920	0
130	20231025	163700	141406130	9920	9920	9920	9920	0
131	20231025	163600	141406130	9920	9920	9920	9920	0
132	20231025	163500	141406130	9920	9920	9920	9920	0
133	20231025	163400	141406130	9920	9920	9920	9920	0
134	20231025	163300	141406130	9920	9920	9920	9920	0
135	20231025	163200	141406130	9920	9920	9920	9920	0
136	20231025	163100	141406130	9920	9920	9920	9920	0
137	20231025	163000	141406130	9920	9920	9920	9920	0
138	20231025	162900	141406130	9920	9920	9920	9920	0
139	20231025	162800	141406130	9920	9920	9920	9920	0
140	20231025	162700	141406130	9920	9920	9920	9920	0
141	20231025	162600	141406130	9920	9920	9920	9920	0
142	20231025	162500	141406130	9920	9920	9920	9920	0
143	20231025	162400	141406130	9920	9920	9920	9920	0
144	20231025	162300	141406130	9920	9920	9920	9920	0
145	20231025	162200	141406130	9920	9920	9920	9920	0
146	20231025	162100	141406130	9920	9920	9920	9920	0
147	20231025	162000	141406130	9920	9920	9920	9920	0
148	20231025	161900	141406130	9920	9920	9920	9920	0
149	20231025	161800	141406130	9920	9920	9920	9920	0
150	20231025	161700	141406130	9920	9920	9920	9920	0
151	20231025	161600	141406130	9920	9920	9920	9920	0
152	20231025	161500	141406130	9920	9920	9920	9920	328
153	20231025	161400	141406130	9920	9920	9920	9920	0
154	20231025	161300	141406130	9920	9920	9920	9920	0
155	20231025	161200	141406130	9920	9920	9920	9920	0
156	20231025	161100	141406130	9920	9920	9920	9920	0
157	20231025	161000	141406130	9920	9920	9920	9920	0
158	20231025	160900	141406130	9920	9920	9920	9920	0
159	20231025	160800	141406130	9920	9920	9920	9920	0
160	20231025	160700	141406130	9920	9920	9920	9920	0
161	20231025	160600	141406130	9920	9920	9920	9920	0
162	20231025	160500	141406130	9920	9920	9920	9920	0
163	20231025	160400	141406130	9920	9920	9920	9920	0
164	20231025	160300	141406130	9920	9920	9920	9920	0
165	20231025	160200	141406130	9920	9920	9920	9920	0
166	20231025	160100	141406130	9920	9920	9920	9920	0
167	20231025	160000	141406130	9920	9920	9920	9920	0
168	20231025	155900	141406130	9920	9920	9920	9920	0
169	20231025	155800	141406130	9920	9920	9920	9920	0
170	20231025	155700	141406130	9920	9920	9920	9920	0
171	20231025	155600	141406130	9920	9920	9920	9920	0
172	20231025	155500	141406130	9920	9920	9920	9920	0
173	20231025	155400	141406130	9920	9920	9920	9920	0
174	20231025	155300	141406130	9920	9920	9920	9920	0
175	20231025	155200	141406130	9920	9920	9920	9920	0
176	20231025	155100	141406130	9920	9920	9920	9920	0
177	20231025	155000	141406130	9920	9920	9920	9920	0
178	20231025	154900	141406130	9920	9920	9920	9920	0
179	20231025	154800	141406130	9920	9920	9920	9920	0
180	20231025	154700	141406130	9920	9920	9920	9920	0
181	20231025	154600	141406130	9920	9920	9920	9920	0
182	20231025	154500	141406130	9920	9920	9920	9920	328
183	20231025	154400	141406130	9920	9920	9920	9920	0
184	20231025	154300	141406130	9920	9920	9920	9920	0
185	20231025	154200	141406130	9920	9920	9920	9920	0
186	20231025	154100	141406130	9920	9920	9920	9920	0
187	20231025	154000	141406130	9920	9920	9920	9920	0
188	20231025	153900	141406130	9920	9920	9920	9920	0
189	20231025	153800	141406130	9920	9920	9920	9920	0
190	20231025	153700	141406130	9920	9920	9920	9920	0
191	20231025	153600	141406130	9920	9920	9920	9920	0
192	20231025	153500	141406130	9920	9920	9920	9920	0
193	20231025	153400	141406130	9920	9920	9920	9920	0
194	20231025	153300	141406130	9920	9920	9920	9920	0
195	20231025	153200	141406130	9920	9920	9920	9920	0
196	20231025	153100	141406130	9920	9920	9920	9920	0
197	20231025	153000	141406130	9920	9920	9920	9920	328
198	20231025	152900	138152370	9820	9820	9820	9820	0
199	20231025	152800	138152370	9820	9820	9820	9820	0
200	20231025	152700	138152370	9820	9820	9820	9820	0
201	20231025	152600	138152370	9820	9820	9820	9820	0
202	20231025	152500	138152370	9820	9820	9820	9820	0
203	20231025	152400	138152370	9820	9820	9820	9820	0
204	20231025	152300	138152370	9820	9820	9820	9820	0
205	20231025	152200	138152370	9820	9820	9820	9820	0
206	20231025	152100	138152370	9820	9820	9820	9820	0
207	20231025	152000	138152370	9820	9820	9820	9820	0
208	20231025	151900	138152370	9820	9820	9820	9820	1
209	20231025	151800	138142550	9970	9970	9970	9970	0
210	20231025	151700	138142550	9970	9970	9970	9970	0
211	20231025	151600	138142550	9970	9930	9970	9930	40
212	20231025	151500	137745310	9930	9890	9930	9800	101
213	20231025	151400	136754890	9960	9960	9960	9960	0
214	20231025	151300	136754890	9960	9900	9960	9900	13
215	20231025	151200	136626130	9980	9980	9980	9980	0
216	20231025	151100	136626130	9980	9910	9980	9910	110
217	20231025	151000	135535330	9900	9910	9910	9810	185
218	20231025	150900	133719260	9820	9860	9860	9820	46
219	20231025	150800	133266820	9920	9860	9920	9810	233
220	20231025	150700	130973690	9940	9960	9960	9900	108
221	20231025	150600	129904110	10020	10020	10020	10020	0
222	20231025	150500	129904110	10020	10020	10020	10020	0
223	20231025	150400	129904110	10020	10020	10020	10020	0
224	20231025	150300	129904110	10020	10020	10020	10020	0
225	20231025	150200	129904110	10020	10020	10020	10020	0
226	20231025	150100	129904110	10020	10020	10020	10020	0
227	20231025	150000	129904110	10020	10020	10020	10020	0
228	20231025	145900	129904110	10020	10020	10020	10020	0
229	20231025	145800	129904110	10020	10020	10020	10020	1
230	20231025	145700	129894090	9970	9970	9970	9970	0
231	20231025	145600	129894090	9970	9970	9970	9970	0
232	20231025	145500	129894090	9970	9970	9970	9970	0
233	20231025	145400	129894090	9970	9970	9970	9970	0
234	20231025	145300	129894090	9970	9970	9970	9970	0
235	20231025	145200	129894090	9970	9970	9970	9970	0
236	20231025	145100	129894090	9970	9970	9970	9970	0
237	20231025	145000	129894090	9970	9970	9970	9970	0
238	20231025	144900	129894090	9970	9970	9970	9970	0
239	20231025	144800	129894090	9970	9970	9970	9970	0
240	20231025	144700	129894090	9970	9970	9970	9970	0
241	20231025	144600	129894090	9970	9970	9970	9970	204
242	20231025	144500	127860210	10020	10020	10020	10020	0
243	20231025	144400	127860210	10020	10020	10020	10020	0
244	20231025	144300	127860210	10020	10020	10020	10020	0
245	20231025	144200	127860210	10020	10020	10020	10020	0
246	20231025	144100	127860210	10020	10020	10020	10020	0
247	20231025	144000	127860210	10020	9980	10020	9980	13
248	20231025	143900	127730430	9980	9980	9980	9980	0
249	20231025	143800	127730430	9980	9980	9980	9980	0
250	20231025	143700	127730430	9980	9980	9980	9980	0
251	20231025	143600	127730430	9980	9980	9980	9980	0
252	20231025	143500	127730430	9980	9980	9980	9980	0
253	20231025	143400	127730430	9980	9980	9980	9980	0
254	20231025	143300	127730430	9980	9980	9980	9980	0
255	20231025	143200	127730430	9980	9980	9980	9980	0
256	20231025	143100	127730430	9980	9980	9980	9980	0
257	20231025	143000	127730430	9980	10000	10000	9980	5020
258	20231025	142900	77630430	9980	9980	9980	9980	2
259	20231025	142800	77610470	10020	10020	10020	10020	0
260	20231025	142700	77610470	10020	10020	10020	10020	1
261	20231025	142600	77600450	9990	9980	10020	9980	3
262	20231025	142500	77570460	9940	9940	9940	9940	0
263	20231025	142400	77570460	9940	9930	9940	9930	109
264	20231025	142300	76487800	9910	9910	9910	9910	0
265	20231025	142200	76487800	9910	9910	9910	9910	0
266	20231025	142100	76487800	9910	9910	9910	9910	0
267	20231025	142000	76487800	9910	9910	9910	9910	0
268	20231025	141900	76487800	9910	9910	9910	9910	0
269	20231025	141800	76487800	9910	9910	9910	9910	0
270	20231025	141700	76487800	9910	9910	9910	9910	0
271	20231025	141600	76487800	9910	9910	9910	9910	0
272	20231025	141500	76487800	9910	9910	9910	9910	0
273	20231025	141400	76487800	9910	9910	9910	9910	0
274	20231025	141300	76487800	9910	9910	9910	9910	0
275	20231025	141200	76487800	9910	9930	9930	9910	105
276	20231025	141100	75447180	9940	9940	9940	9940	0
277	20231025	141000	75447180	9940	9940	9940	9940	0
278	20231025	140900	75447180	9940	9940	9940	9940	3
279	20231025	140800	75417360	9960	9960	9960	9960	0
280	20231025	140700	75417360	9960	9960	9960	9960	400
281	20231025	140600	71433360	9970	9970	9970	9970	0
282	20231025	140500	71433360	9970	9970	9970	9970	0
283	20231025	140400	71433360	9970	9970	9970	9970	0
284	20231025	140300	71433360	9970	9970	9970	9970	0
285	20231025	140200	71433360	9970	9970	9970	9970	0
286	20231025	140100	71433360	9970	9970	9970	9970	0
287	20231025	140000	71433360	9970	9970	9970	9970	0
288	20231025	135900	71433360	9970	9970	9970	9970	0
289	20231025	135800	71433360	9970	9970	9970	9970	0
290	20231025	135700	71433360	9970	9970	9970	9970	0
291	20231025	135600	71433360	9970	9970	9970	9970	0
292	20231025	135500	71433360	9970	9970	9970	9970	0
293	20231025	135400	71433360	9970	9970	9970	9970	0
294	20231025	135300	71433360	9970	9970	9970	9970	0
295	20231025	135200	71433360	9970	9970	9970	9970	0
296	20231025	135100	71433360	9970	9970	9970	9970	0
297	20231025	135000	71433360	9970	9970	9970	9970	0
298	20231025	134900	71433360	9970	9970	9970	9970	0
299	20231025	134800	71433360	9970	9970	9970	9970	0
300	20231025	134700	71433360	9970	9970	9970	9970	0
301	20231025	134600	71433360	9970	9970	9970	9970	0
302	20231025	134500	71433360	9970	9970	9970	9970	0
303	20231025	134400	71433360	9970	9970	9970	9970	0
304	20231025	134300	71433360	9970	9970	9970	9970	0
305	20231025	134200	71433360	9970	9970	9970	9970	2
306	20231025	134100	71413420	9960	9960	9960	9960	12
307	20231025	134000	71293900	9960	9960	9960	9960	0
308	20231025	133900	71293900	9960	9960	9960	9960	0
309	20231025	133800	71293900	9960	9960	9960	9960	0
310	20231025	133700	71293900	9960	9960	9960	9960	10
311	20231025	133600	71194300	9960	9960	9960	9960	0
312	20231025	133500	71194300	9960	9960	9960	9960	0
313	20231025	133400	71194300	9960	9960	9960	9960	0
314	20231025	133300	71194300	9960	9960	9960	9960	0
315	20231025	133200	71194300	9960	9960	9960	9960	0
316	20231025	133100	71194300	9960	9960	9960	9960	0
317	20231025	133000	71194300	9960	9960	9960	9960	0
318	20231025	132900	71194300	9960	9960	9960	9960	0
319	20231025	132800	71194300	9960	9960	9960	9960	1
320	20231025	132700	71184340	9950	9950	9950	9950	1
321	20231025	132600	71174390	9950	9950	9950	9950	3
322	20231025	132500	71144540	9850	9850	9850	9850	0
323	20231025	132400	71144540	9850	9850	9850	9850	0
324	20231025	132300	71144540	9850	9850	9850	9850	0
325	20231025	132200	71144540	9850	9850	9850	9850	0
326	20231025	132100	71144540	9850	9850	9850	9850	0
327	20231025	132000	71144540	9850	9850	9850	9850	0
328	20231025	131900	71144540	9850	9850	9850	9850	0
329	20231025	131800	71144540	9850	9850	9850	9850	0
330	20231025	131700	71144540	9850	9850	9850	9850	0
331	20231025	131600	71144540	9850	9850	9850	9850	0
332	20231025	131500	71144540	9850	9930	9930	9830	269
333	20231025	131400	68485350	10000	10000	10000	10000	0
334	20231025	131300	68485350	10000	10050	10050	10000	1203
335	20231025	131200	56455150	9990	9990	9990	9990	0
336	20231025	131100	56455150	9990	9990	9990	9990	1
337	20231025	131000	56445160	10000	10000	10000	10000	0
338	20231025	130900	56445160	10000	10000	10000	10000	0
339	20231025	130800	56445160	10000	10000	10000	10000	0
340	20231025	130700	56445160	10000	10000	10000	10000	0
341	20231025	130600	56445160	10000	10000	10000	10000	0
342	20231025	130500	56445160	10000	10000	10000	10000	0
343	20231025	130400	56445160	10000	10000	10000	10000	0
344	20231025	130300	56445160	10000	10000	10000	10000	0
345	20231025	130200	56445160	10000	10000	10000	10000	0
346	20231025	130100	56445160	10000	10000	10000	10000	40
347	20231025	130000	56045160	10090	10090	10090	10090	0
348	20231025	125900	56045160	10090	10090	10090	10090	0
349	20231025	125800	56045160	10090	10090	10090	10090	0
350	20231025	125700	56045160	10090	10090	10090	10090	0
351	20231025	125600	56045160	10090	10090	10090	10090	0
352	20231025	125500	56045160	10090	10090	10090	10090	0
353	20231025	125400	56045160	10090	10090	10090	10090	0
354	20231025	125300	56045160	10090	10090	10090	10090	0
355	20231025	125200	56045160	10090	10090	10090	10090	0
356	20231025	125100	56045160	10090	10090	10090	10090	0
357	20231025	125000	56045160	10090	10090	10090	10090	0
358	20231025	124900	56045160	10090	10090	10090	10090	0
359	20231025	124800	56045160	10090	10090	10090	10090	0
360	20231025	124700	56045160	10090	10090	10090	10090	0
361	20231025	124600	56045160	10090	10090	10090	10090	0
362	20231025	124500	56045160	10090	10090	10090	10090	0
363	20231025	124400	56045160	10090	10090	10090	10090	0
364	20231025	124300	56045160	10090	10090	10090	10090	0
365	20231025	124200	56045160	10090	10090	10090	10090	0
366	20231025	124100	56045160	10090	10090	10090	10090	0
367	20231025	124000	56045160	10090	10090	10090	10090	0
368	20231025	123900	56045160	10090	10090	10090	10090	0
369	20231025	123800	56045160	10090	10090	10090	10090	0
370	20231025	123700	56045160	10090	10090	10090	10090	0
371	20231025	123600	56045160	10090	10090	10090	10090	0
372	20231025	123500	56045160	10090	10090	10090	10090	0
373	20231025	123400	56045160	10090	10090	10090	10090	0
374	20231025	123300	56045160	10090	10090	10090	10090	0
375	20231025	123200	56045160	10090	10090	10090	10090	0
376	20231025	123100	56045160	10090	10090	10090	10090	0
377	20231025	123000	56045160	10090	10090	10090	10090	0
378	20231025	122900	56045160	10090	10090	10090	10090	0
379	20231025	122800	56045160	10090	10090	10090	10090	0
380	20231025	122700	56045160	10090	10090	10090	10090	0
381	20231025	122600	56045160	10090	10090	10090	10090	1
382	20231025	122500	56035070	10010	10010	10010	10010	7
383	20231025	122400	55965000	9930	9930	9930	9930	0
384	20231025	122300	55965000	9930	9930	9930	9930	0
385	20231025	122200	55965000	9930	9930	9930	9930	0
386	20231025	122100	55965000	9930	9930	9930	9930	0
387	20231025	122000	55965000	9930	9930	9930	9930	0
388	20231025	121900	55965000	9930	9930	9930	9930	0
389	20231025	121800	55965000	9930	9930	9930	9930	0
390	20231025	121700	55965000	9930	9930	9930	9930	0
391	20231025	121600	55965000	9930	9930	9930	9930	0
392	20231025	121500	55965000	9930	9930	9930	9930	0
393	20231025	121400	55965000	9930	9930	9930	9930	0
394	20231025	121300	55965000	9930	9930	9930	9930	2
395	20231025	121200	55945140	9930	10050	10050	9930	928
396	20231025	121100	46620970	10130	10130	10130	10130	0
397	20231025	121000	46620970	10130	10130	10130	10130	0
398	20231025	120900	46620970	10130	10130	10130	10130	0
399	20231025	120800	46620970	10130	10130	10130	10130	0
400	20231025	120700	46620970	10130	10130	10130	10130	0
401	20231025	120600	46620970	10130	10130	10130	10130	0
402	20231025	120500	46620970	10130	10130	10130	10130	0
403	20231025	120400	46620970	10130	10130	10130	10130	1
404	20231025	120300	46610840	10070	10070	10070	10070	0
405	20231025	120200	46610840	10070	10070	10070	10070	0
406	20231025	120100	46610840	10070	10070	10070	10070	0
407	20231025	120000	46610840	10070	10070	10070	10070	0
408	20231025	115900	46610840	10070	10070	10070	10070	0
409	20231025	115800	46610840	10070	10070	10070	10070	0
410	20231025	115700	46610840	10070	10070	10070	10070	0
411	20231025	115600	46610840	10070	10070	10070	10070	0
412	20231025	115500	46610840	10070	10070	10070	10070	0
413	20231025	115400	46610840	10070	10040	10070	10040	224
414	20231025	115300	44359970	10050	10050	10050	10050	0
415	20231025	115200	44359970	10050	10050	10050	10050	0
416	20231025	115100	44359970	10050	10050	10050	10050	0
417	20231025	115000	44359970	10050	10050	10050	10050	0
418	20231025	114900	44359970	10050	10050	10050	10050	0
419	20231025	114800	44359970	10050	10050	10050	10050	0
420	20231025	114700	44359970	10050	10050	10050	10050	0
421	20231025	114600	44359970	10050	10050	10050	10050	0
422	20231025	114500	44359970	10050	10050	10050	10050	0
423	20231025	114400	44359970	10050	10050	10050	10050	0
424	20231025	114300	44359970	10050	10050	10050	10050	0
425	20231025	114200	44359970	10050	10050	10050	10050	0
426	20231025	114100	44359970	10050	10050	10050	10050	0
427	20231025	114000	44359970	10050	10050	10050	10050	0
428	20231025	113900	44359970	10050	10050	10050	10050	0
429	20231025	113800	44359970	10050	10050	10050	10050	0
430	20231025	113700	44359970	10050	10050	10050	10050	0
431	20231025	113600	44359970	10050	10040	10050	10040	3
432	20231025	113500	44329840	10010	10010	10010	10010	0
433	20231025	113400	44329840	10010	10010	10010	10010	0
434	20231025	113300	44329840	10010	10010	10010	10010	0
435	20231025	113200	44329840	10010	10010	10010	10010	0
436	20231025	113100	44329840	10010	10010	10010	10010	0
437	20231025	113000	44329840	10010	10010	10010	10010	0
438	20231025	112900	44329840	10010	10010	10010	10010	0
439	20231025	112800	44329840	10010	10010	10010	10010	0
440	20231025	112700	44329840	10010	10010	10010	10010	0
441	20231025	112600	44329840	10010	10010	10010	10010	0
442	20231025	112500	44329840	10010	10010	10010	10010	0
443	20231025	112400	44329840	10010	10010	10010	10010	0
444	20231025	112300	44329840	10010	10010	10010	10010	0
445	20231025	112200	44329840	10010	10010	10010	10010	0
446	20231025	112100	44329840	10010	10010	10010	10010	1
447	20231025	112000	44319830	10040	10040	10040	10040	7
448	20231025	111900	44249550	9950	9950	9950	9950	0
449	20231025	111800	44249550	9950	9950	9950	9950	0
450	20231025	111700	44249550	9950	10040	10040	9950	88
451	20231025	111600	43366120	10050	10050	10050	10050	1
452	20231025	111500	43356070	10040	10040	10040	10040	3
453	20231025	111400	43325950	10040	10040	10040	10040	0
454	20231025	111300	43325950	10040	10040	10040	10040	0
455	20231025	111200	43325950	10040	10040	10040	10040	0
456	20231025	111100	43325950	10040	10040	10040	10040	0
457	20231025	111000	43325950	10040	10040	10040	10040	0
458	20231025	110900	43325950	10040	10040	10040	10040	1
459	20231025	110800	43315910	10050	10050	10050	10050	0
460	20231025	110700	43315910	10050	10050	10050	10050	0
461	20231025	110600	43315910	10050	10050	10050	10050	0
462	20231025	110500	43315910	10050	10050	10050	10050	0
463	20231025	110400	43315910	10050	10050	10050	10050	1
464	20231025	110300	43305860	10060	10060	10060	10060	0
465	20231025	110200	43305860	10060	10060	10060	10060	0
466	20231025	110100	43305860	10060	10060	10060	10060	10
467	20231025	110000	43205260	10080	10090	10090	10080	2
468	20231025	105900	43185090	10100	10130	10130	10100	2
469	20231025	105800	43164860	10140	10160	10160	10140	4
470	20231025	105700	43124260	10170	10180	10180	10170	2
471	20231025	105600	43103910	10060	10060	10060	10060	0
472	20231025	105500	43103910	10060	10060	10060	10060	0
473	20231025	105400	43103910	10060	10060	10060	10060	0
474	20231025	105300	43103910	10060	10060	10060	10060	0
475	20231025	105200	43103910	10060	10060	10060	10060	0
476	20231025	105100	43103910	10060	10060	10060	10060	0
477	20231025	105000	43103910	10060	9950	10380	9910	511
478	20231025	104900	37951940	9950	9950	9950	9950	0
479	20231025	104800	37951940	9950	9950	9950	9950	0
480	20231025	104700	37951940	9950	9950	9950	9950	0
481	20231025	104600	37951940	9950	9950	9950	9950	0
482	20231025	104500	37951940	9950	9950	9950	9950	0
483	20231025	104400	37951940	9950	9950	9950	9950	0
484	20231025	104300	37951940	9950	9950	9950	9950	0
485	20231025	104200	37951940	9950	9950	9950	9950	0
486	20231025	104100	37951940	9950	9950	9950	9950	0
487	20231025	104000	37951940	9950	9950	9950	9950	0
488	20231025	103900	37951940	9950	9950	9950	9950	0
489	20231025	103800	37951940	9950	10010	10010	9950	1014
490	20231025	103700	27812400	10020	10020	10020	10020	0
491	20231025	103600	27812400	10020	10020	10020	10020	0
492	20231025	103500	27812400	10020	10020	10020	10020	0
493	20231025	103400	27812400	10020	10020	10020	10020	82
494	20231025	103300	26990760	10030	10030	10030	10030	0
495	20231025	103200	26990760	10030	10010	10030	10010	68
496	20231025	103100	26309960	10010	10010	10010	10010	0
497	20231025	103000	26309960	10010	10010	10010	10010	0
498	20231025	102900	26309960	10010	10010	10010	10010	0
499	20231025	102800	26309960	10010	10010	10010	10010	0
500	20231025	102700	26309960	10010	10010	10010	10010	0
501	20231025	102600	26309960	10010	10010	10010	10010	0
502	20231025	102500	26309960	10010	10010	10010	10010	0
503	20231025	102400	26309960	10010	10010	10010	10010	0
504	20231025	102300	26309960	10010	10010	10010	10010	0
505	20231025	102200	26309960	10010	10010	10010	10010	0
506	20231025	102100	26309960	10010	10010	10010	10010	0
507	20231025	102000	26309960	10010	10010	10010	10010	0
508	20231025	101900	26309960	10010	10010	10010	10010	0
509	20231025	101800	26309960	10010	10010	10010	10010	0
510	20231025	101700	26309960	10010	10010	10010	10010	0
511	20231025	101600	26309960	10010	10010	10010	10010	0
512	20231025	101500	26309960	10010	10010	10010	10010	0
513	20231025	101400	26309960	10010	10010	10010	10010	0
514	20231025	101300	26309960	10010	10010	10010	10010	1
515	20231025	101200	26299950	10000	10000	10000	10000	0
516	20231025	101100	26299950	10000	10000	10000	10000	0
517	20231025	101000	26299950	10000	10000	10000	10000	0
518	20231025	100900	26299950	10000	10000	10000	10000	0
519	20231025	100800	26299950	10000	10000	10000	10000	0
520	20231025	100700	26299950	10000	10000	10000	10000	2
521	20231025	100600	26279950	10000	10000	10000	10000	0
522	20231025	100500	26279950	10000	9990	10000	9990	998
523	20231025	100400	16302550	9950	9980	9980	9950	4
524	20231025	100300	16262690	9980	9980	9980	9980	0
525	20231025	100200	16262690	9980	9980	9980	9980	0
526	20231025	100100	16262690	9980	9960	9980	9960	159
527	20231025	100000	14676870	10000	10000	10000	10000	0
528	20231025	095900	14676870	10000	10000	10000	10000	0
529	20231025	095800	14676870	10000	10000	10000	10000	0
530	20231025	095700	14676870	10000	10000	10000	10000	0
531	20231025	095600	14676870	10000	10000	10000	10000	0
532	20231025	095500	14676870	10000	10000	10000	10000	0
533	20231025	095400	14676870	10000	10000	10000	10000	0
534	20231025	095300	14676870	10000	10000	10000	10000	0
535	20231025	095200	14676870	10000	10000	10000	10000	0
536	20231025	095100	14676870	10000	10000	10000	10000	0
537	20231025	095000	14676870	10000	10000	10000	10000	200
538	20231025	094900	12676870	10000	10000	10000	10000	0
539	20231025	094800	12676870	10000	10000	10000	10000	0
540	20231025	094700	12676870	10000	10000	10000	10000	0
541	20231025	094600	12676870	10000	10000	10000	10000	1
542	20231025	094500	12666870	10020	10020	10020	10020	0
543	20231025	094400	12666870	10020	10020	10020	10020	0
544	20231025	094300	12666870	10020	10020	10020	10020	0
545	20231025	094200	12666870	10020	10020	10020	10020	0
546	20231025	094100	12666870	10020	10020	10020	10020	0
547	20231025	094000	12666870	10020	10020	10020	10020	0
548	20231025	093900	12666870	10020	10020	10020	10020	6
549	20231025	093800	12606750	10020	10020	10020	10020	0
550	20231025	093700	12606750	10020	9970	10020	9970	2
551	20231025	093600	12586760	9860	9860	9860	9860	0
552	20231025	093500	12586760	9860	9860	9860	9860	1
553	20231025	093400	12576900	9860	9860	9860	9860	6
554	20231025	093300	12517740	10000	10000	10000	10000	0
555	20231025	093200	12517740	10000	10000	10000	10000	0
556	20231025	093100	12517740	10000	10000	10000	10000	1
557	20231025	093000	12507740	9870	9870	9870	9870	0
558	20231025	092900	12507740	9870	10030	10030	9870	105
559	20231025	092800	11455710	10030	10030	10030	10030	0
560	20231025	092700	11455710	10030	10040	10040	9910	306
561	20231025	092600	8419610	9920	9920	9920	9920	0
562	20231025	092500	8419610	9920	9920	9920	9920	0
563	20231025	092400	8419610	9920	9990	9990	9910	388
564	20231025	092300	4566790	10000	10000	10000	10000	89
565	20231025	092200	3676790	10000	10000	10000	10000	0
566	20231025	092100	3676790	10000	10000	10000	10000	0
567	20231025	092000	3676790	10000	10000	10000	10000	0
568	20231025	091900	3676790	10000	10000	10000	10000	0
569	20231025	091800	3676790	10000	10000	10000	10000	1
570	20231025	091700	3666790	10000	10000	10000	10000	0
571	20231025	091600	3666790	10000	10000	10000	10000	0
572	20231025	091500	3666790	10000	10000	10000	10000	0
573	20231025	091400	3666790	10000	10000	10000	10000	0
574	20231025	091300	3666790	10000	10000	10000	10000	0
575	20231025	091200	3666790	10000	10000	10000	10000	0
576	20231025	091100	3666790	10000	10000	10000	10000	0
577	20231025	091000	3666790	10000	10000	10000	10000	0
578	20231025	090900	3666790	10000	10000	10000	10000	0
579	20231025	090800	3666790	10000	10000	10000	10000	0
580	20231025	090700	3666790	10000	10000	10000	10000	0
581	20231025	090600	3666790	10000	10000	10000	10000	0
582	20231025	090500	3666790	10000	10000	10000	10000	0
583	20231025	090400	3666790	10000	10000	10000	10000	0
584	20231025	090300	3666790	10000	10000	10000	10000	0
585	20231025	090200	3666790	10000	10000	10000	10000	1
586	20231025	090100	3656790	9910	9910	9910	9910	0
587	20231025	090000	3656790	9910	9910	9910	9910	369