KissMeData/006660/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	184500	112006090	8870	8870	8870	8870	632
3	20231016	184400	112006090	8870	8870	8870	8870	0
4	20231016	184300	112006090	8870	8870	8870	8870	0
5	20231016	184200	112006090	8870	8870	8870	8870	0
6	20231016	184100	112006090	8870	8870	8870	8870	0
7	20231016	184000	112006090	8870	8870	8870	8870	0
8	20231016	183900	112006090	8870	8870	8870	8870	0
9	20231016	183800	112006090	8870	8870	8870	8870	0
10	20231016	183700	112006090	8870	8870	8870	8870	0
11	20231016	183600	112006090	8870	8870	8870	8870	0
12	20231016	183500	112006090	8870	8870	8870	8870	0
13	20231016	183400	112006090	8870	8870	8870	8870	0
14	20231016	183300	112006090	8870	8870	8870	8870	0
15	20231016	183200	112006090	8870	8870	8870	8870	0
16	20231016	183100	112006090	8870	8870	8870	8870	0
17	20231016	183000	112006090	8870	8870	8870	8870	0
18	20231016	182900	112006090	8870	8870	8870	8870	0
19	20231016	182800	112006090	8870	8870	8870	8870	0
20	20231016	182700	112006090	8870	8870	8870	8870	0
21	20231016	182600	112006090	8870	8870	8870	8870	0
22	20231016	182500	112006090	8870	8870	8870	8870	0
23	20231016	182400	112006090	8870	8870	8870	8870	0
24	20231016	182300	112006090	8870	8870	8870	8870	0
25	20231016	182200	112006090	8870	8870	8870	8870	0
26	20231016	182100	112006090	8870	8870	8870	8870	0
27	20231016	182000	112006090	8870	8870	8870	8870	0
28	20231016	181900	112006090	8870	8870	8870	8870	0
29	20231016	181800	112006090	8870	8870	8870	8870	0
30	20231016	181700	112006090	8870	8870	8870	8870	0
31	20231016	181600	112006090	8870	8870	8870	8870	0
32	20231016	181500	112006090	8870	8870	8870	8870	632
33	20231016	181400	112006090	8870	8870	8870	8870	0
34	20231016	181300	112006090	8870	8870	8870	8870	0
35	20231016	181200	112006090	8870	8870	8870	8870	0
36	20231016	181100	112006090	8870	8870	8870	8870	0
37	20231016	181000	112006090	8870	8870	8870	8870	0
38	20231016	180900	112006090	8870	8870	8870	8870	0
39	20231016	180800	112006090	8870	8870	8870	8870	0
40	20231016	180700	112006090	8870	8870	8870	8870	0
41	20231016	180600	112006090	8870	8870	8870	8870	0
42	20231016	180500	112006090	8870	8870	8870	8870	0
43	20231016	180400	112006090	8870	8870	8870	8870	0
44	20231016	180300	112006090	8870	8870	8870	8870	0
45	20231016	180200	112006090	8870	8870	8870	8870	0
46	20231016	180100	112006090	8870	8870	8870	8870	0
47	20231016	180000	112006090	8870	8870	8870	8870	0
48	20231016	175900	112006090	8870	8870	8870	8870	0
49	20231016	175800	112006090	8870	8870	8870	8870	0
50	20231016	175700	112006090	8870	8870	8870	8870	0
51	20231016	175600	112006090	8870	8870	8870	8870	0
52	20231016	175500	112006090	8870	8870	8870	8870	0
53	20231016	175400	112006090	8870	8870	8870	8870	0
54	20231016	175300	112006090	8870	8870	8870	8870	0
55	20231016	175200	112006090	8870	8870	8870	8870	0
56	20231016	175100	112006090	8870	8870	8870	8870	0
57	20231016	175000	112006090	8870	8870	8870	8870	0
58	20231016	174900	112006090	8870	8870	8870	8870	0
59	20231016	174800	112006090	8870	8870	8870	8870	0
60	20231016	174700	112006090	8870	8870	8870	8870	0
61	20231016	174600	112006090	8870	8870	8870	8870	0
62	20231016	174500	112006090	8870	8870	8870	8870	632
63	20231016	174400	112006090	8870	8870	8870	8870	0
64	20231016	174300	112006090	8870	8870	8870	8870	0
65	20231016	174200	112006090	8870	8870	8870	8870	0
66	20231016	174100	112006090	8870	8870	8870	8870	0
67	20231016	174000	112006090	8870	8870	8870	8870	0
68	20231016	173900	112006090	8870	8870	8870	8870	0
69	20231016	173800	112006090	8870	8870	8870	8870	0
70	20231016	173700	112006090	8870	8870	8870	8870	0
71	20231016	173600	112006090	8870	8870	8870	8870	0
72	20231016	173500	112006090	8870	8870	8870	8870	0
73	20231016	173400	112006090	8870	8870	8870	8870	0
74	20231016	173300	112006090	8870	8870	8870	8870	0
75	20231016	173200	112006090	8870	8870	8870	8870	0
76	20231016	173100	112006090	8870	8870	8870	8870	0
77	20231016	173000	112006090	8870	8870	8870	8870	0
78	20231016	172900	112006090	8870	8870	8870	8870	0
79	20231016	172800	112006090	8870	8870	8870	8870	0
80	20231016	172700	112006090	8870	8870	8870	8870	0
81	20231016	172600	112006090	8870	8870	8870	8870	0
82	20231016	172500	112006090	8870	8870	8870	8870	0
83	20231016	172400	112006090	8870	8870	8870	8870	0
84	20231016	172300	112006090	8870	8870	8870	8870	0
85	20231016	172200	112006090	8870	8870	8870	8870	0
86	20231016	172100	112006090	8870	8870	8870	8870	0
87	20231016	172000	112006090	8870	8870	8870	8870	0
88	20231016	171900	112006090	8870	8870	8870	8870	0
89	20231016	171800	112006090	8870	8870	8870	8870	0
90	20231016	171700	112006090	8870	8870	8870	8870	0
91	20231016	171600	112006090	8870	8870	8870	8870	0
92	20231016	171500	112006090	8870	8870	8870	8870	632
93	20231016	171400	112006090	8870	8870	8870	8870	0
94	20231016	171300	112006090	8870	8870	8870	8870	0
95	20231016	171200	112006090	8870	8870	8870	8870	0
96	20231016	171100	112006090	8870	8870	8870	8870	0
97	20231016	171000	112006090	8870	8870	8870	8870	0
98	20231016	170900	112006090	8870	8870	8870	8870	0
99	20231016	170800	112006090	8870	8870	8870	8870	0
100	20231016	170700	112006090	8870	8870	8870	8870	0
101	20231016	170600	112006090	8870	8870	8870	8870	0
102	20231016	170500	112006090	8870	8870	8870	8870	0
103	20231016	170400	112006090	8870	8870	8870	8870	0
104	20231016	170300	112006090	8870	8870	8870	8870	0
105	20231016	170200	112006090	8870	8870	8870	8870	0
106	20231016	170100	112006090	8870	8870	8870	8870	0
107	20231016	170000	112006090	8870	8870	8870	8870	0
108	20231016	165900	112006090	8870	8870	8870	8870	0
109	20231016	165800	112006090	8870	8870	8870	8870	0
110	20231016	165700	112006090	8870	8870	8870	8870	0
111	20231016	165600	112006090	8870	8870	8870	8870	0
112	20231016	165500	112006090	8870	8870	8870	8870	0
113	20231016	165400	112006090	8870	8870	8870	8870	0
114	20231016	165300	112006090	8870	8870	8870	8870	0
115	20231016	165200	112006090	8870	8870	8870	8870	0
116	20231016	165100	112006090	8870	8870	8870	8870	0
117	20231016	165000	112006090	8870	8870	8870	8870	0
118	20231016	164900	112006090	8870	8870	8870	8870	0
119	20231016	164800	112006090	8870	8870	8870	8870	0
120	20231016	164700	112006090	8870	8870	8870	8870	0
121	20231016	164600	112006090	8870	8870	8870	8870	0
122	20231016	164500	112006090	8870	8870	8870	8870	632
123	20231016	164400	112006090	8870	8870	8870	8870	0
124	20231016	164300	112006090	8870	8870	8870	8870	0
125	20231016	164200	112006090	8870	8870	8870	8870	0
126	20231016	164100	112006090	8870	8870	8870	8870	0
127	20231016	164000	112006090	8870	8870	8870	8870	0
128	20231016	163900	112006090	8870	8870	8870	8870	0
129	20231016	163800	112006090	8870	8870	8870	8870	0
130	20231016	163700	112006090	8870	8870	8870	8870	0
131	20231016	163600	112006090	8870	8870	8870	8870	0
132	20231016	163500	112006090	8870	8870	8870	8870	0
133	20231016	163400	112006090	8870	8870	8870	8870	0
134	20231016	163300	112006090	8870	8870	8870	8870	0
135	20231016	163200	112006090	8870	8870	8870	8870	0
136	20231016	163100	112006090	8870	8870	8870	8870	0
137	20231016	163000	112006090	8870	8870	8870	8870	0
138	20231016	162900	112006090	8870	8870	8870	8870	0
139	20231016	162800	112006090	8870	8870	8870	8870	0
140	20231016	162700	112006090	8870	8870	8870	8870	0
141	20231016	162600	112006090	8870	8870	8870	8870	0
142	20231016	162500	112006090	8870	8870	8870	8870	0
143	20231016	162400	112006090	8870	8870	8870	8870	0
144	20231016	162300	112006090	8870	8870	8870	8870	0
145	20231016	162200	112006090	8870	8870	8870	8870	0
146	20231016	162100	112006090	8870	8870	8870	8870	0
147	20231016	162000	112006090	8870	8870	8870	8870	0
148	20231016	161900	112006090	8870	8870	8870	8870	0
149	20231016	161800	112006090	8870	8870	8870	8870	0
150	20231016	161700	112006090	8870	8870	8870	8870	0
151	20231016	161600	112006090	8870	8870	8870	8870	0
152	20231016	161500	112006090	8870	8870	8870	8870	632
153	20231016	161400	112006090	8870	8870	8870	8870	0
154	20231016	161300	112006090	8870	8870	8870	8870	0
155	20231016	161200	112006090	8870	8870	8870	8870	0
156	20231016	161100	112006090	8870	8870	8870	8870	0
157	20231016	161000	112006090	8870	8870	8870	8870	0
158	20231016	160900	112006090	8870	8870	8870	8870	0
159	20231016	160800	112006090	8870	8870	8870	8870	0
160	20231016	160700	112006090	8870	8870	8870	8870	0
161	20231016	160600	112006090	8870	8870	8870	8870	0
162	20231016	160500	112006090	8870	8870	8870	8870	0
163	20231016	160400	112006090	8870	8870	8870	8870	0
164	20231016	160300	112006090	8870	8870	8870	8870	0
165	20231016	160200	112006090	8870	8870	8870	8870	0
166	20231016	160100	112006090	8870	8870	8870	8870	0
167	20231016	160000	112006090	8870	8870	8870	8870	0
168	20231016	155900	112006090	8870	8870	8870	8870	0
169	20231016	155800	112006090	8870	8870	8870	8870	0
170	20231016	155700	112006090	8870	8870	8870	8870	0
171	20231016	155600	112006090	8870	8870	8870	8870	0
172	20231016	155500	112006090	8870	8870	8870	8870	0
173	20231016	155400	112006090	8870	8870	8870	8870	0
174	20231016	155300	112006090	8870	8870	8870	8870	0
175	20231016	155200	112006090	8870	8870	8870	8870	0
176	20231016	155100	112006090	8870	8870	8870	8870	0
177	20231016	155000	112006090	8870	8870	8870	8870	0
178	20231016	154900	112006090	8870	8870	8870	8870	0
179	20231016	154800	112006090	8870	8870	8870	8870	0
180	20231016	154700	112006090	8870	8870	8870	8870	0
181	20231016	154600	112006090	8870	8870	8870	8870	0
182	20231016	154500	112006090	8870	8870	8870	8870	632
183	20231016	154400	112006090	8870	8870	8870	8870	0
184	20231016	154300	112006090	8870	8870	8870	8870	0
185	20231016	154200	112006090	8870	8870	8870	8870	0
186	20231016	154100	112006090	8870	8870	8870	8870	0
187	20231016	154000	112006090	8870	8870	8870	8870	0
188	20231016	153900	112006090	8870	8870	8870	8870	0
189	20231016	153800	112006090	8870	8870	8870	8870	0
190	20231016	153700	112006090	8870	8870	8870	8870	0
191	20231016	153600	112006090	8870	8870	8870	8870	0
192	20231016	153500	112006090	8870	8870	8870	8870	0
193	20231016	153400	112006090	8870	8870	8870	8870	0
194	20231016	153300	112006090	8870	8870	8870	8870	0
195	20231016	153200	112006090	8870	8870	8870	8870	0
196	20231016	153100	112006090	8870	8870	8870	8870	0
197	20231016	153000	112006090	8870	8870	8870	8870	632
198	20231016	152900	106400250	8950	8950	8950	8950	0
199	20231016	152800	106400250	8950	8950	8950	8950	0
200	20231016	152700	106400250	8950	8950	8950	8950	0
201	20231016	152600	106400250	8950	8950	8950	8950	0
202	20231016	152500	106400250	8950	8950	8950	8950	0
203	20231016	152400	106400250	8950	8950	8950	8950	0
204	20231016	152300	106400250	8950	8950	8950	8950	0
205	20231016	152200	106400250	8950	8950	8950	8950	0
206	20231016	152100	106400250	8950	8950	8950	8950	0
207	20231016	152000	106400250	8950	8950	8950	8950	0
208	20231016	151900	106400250	8950	8920	8950	8910	83
209	20231016	151800	105659580	8850	8850	8850	8850	0
210	20231016	151700	105659580	8850	8850	8850	8850	13
211	20231016	151600	105544530	8950	8950	8950	8950	0
212	20231016	151500	105544530	8950	8950	8950	8950	0
213	20231016	151400	105544530	8950	8950	8950	8950	0
214	20231016	151300	105544530	8950	8950	8950	8950	0
215	20231016	151200	105544530	8950	8950	8950	8950	0
216	20231016	151100	105544530	8950	8950	8950	8950	0
217	20231016	151000	105544530	8950	8950	8950	8950	2
218	20231016	150900	105526630	8960	8960	8960	8960	0
219	20231016	150800	105526630	8960	8870	8960	8870	31
220	20231016	150700	105251570	8900	8860	8900	8860	229
221	20231016	150600	103213670	8900	8900	8900	8900	0
222	20231016	150500	103213670	8900	8900	8900	8900	0
223	20231016	150400	103213670	8900	8900	8900	8900	0
224	20231016	150300	103213670	8900	8900	8900	8900	0
225	20231016	150200	103213670	8900	8900	8900	8900	0
226	20231016	150100	103213670	8900	8900	8900	8900	0
227	20231016	150000	103213670	8900	8900	8900	8900	0
228	20231016	145900	103213670	8900	8870	8900	8870	3
229	20231016	145800	103187030	8870	8870	8870	8870	0
230	20231016	145700	103187030	8870	8870	8870	8870	0
231	20231016	145600	103187030	8870	8870	8870	8870	0
232	20231016	145500	103187030	8870	8870	8870	8870	0
233	20231016	145400	103187030	8870	8870	8870	8870	1
234	20231016	145300	103178160	8800	8840	8840	8800	3500
235	20231016	145200	72353970	8870	8870	8870	8870	42
236	20231016	145100	71981430	8830	8880	8880	8830	390
237	20231016	145000	68533220	8900	8900	8900	8900	0
238	20231016	144900	68533220	8900	8900	8900	8900	0
239	20231016	144800	68533220	8900	8900	8900	8900	75
240	20231016	144700	67865720	8960	8960	8960	8960	0
241	20231016	144600	67865720	8960	8960	8960	8960	0
242	20231016	144500	67865720	8960	8960	8960	8960	0
243	20231016	144400	67865720	8960	8960	8960	8960	0
244	20231016	144300	67865720	8960	8910	8960	8910	5
245	20231016	144200	67821040	8900	8900	8900	8900	0
246	20231016	144100	67821040	8900	8900	8900	8900	28
247	20231016	144000	67571840	8900	8900	8900	8900	0
248	20231016	143900	67571840	8900	8890	8900	8890	100
249	20231016	143800	66682000	8890	8890	8890	8890	26
250	20231016	143700	66450860	8880	8880	8880	8880	5
251	20231016	143600	66406460	8880	8870	8880	8870	11
252	20231016	143500	66308880	8870	8870	8870	8870	33
253	20231016	143400	66016170	8870	8860	8870	8820	586
254	20231016	143300	60838640	8880	8880	8880	8880	8
255	20231016	143200	60767600	8890	8880	8890	8880	82
256	20231016	143100	60038750	8880	8880	8880	8880	0
257	20231016	143000	60038750	8880	8870	8880	8870	10
258	20231016	142900	59950040	8860	8860	8860	8860	0
259	20231016	142800	59950040	8860	8860	8860	8860	0
260	20231016	142700	59950040	8860	8860	8860	8860	0
261	20231016	142600	59950040	8860	8860	8860	8860	0
262	20231016	142500	59950040	8860	8860	8860	8860	6
263	20231016	142400	59896880	8860	8860	8860	8860	0
264	20231016	142300	59896880	8860	8860	8860	8860	0
265	20231016	142200	59896880	8860	8860	8860	8860	0
266	20231016	142100	59896880	8860	8860	8860	8860	1
267	20231016	142000	59888020	8860	8860	8860	8860	0
268	20231016	141900	59888020	8860	8860	8860	8860	0
269	20231016	141800	59888020	8860	8860	8860	8860	2
270	20231016	141700	59870300	8880	8880	8880	8880	0
271	20231016	141600	59870300	8880	8880	8880	8880	0
272	20231016	141500	59870300	8880	8880	8880	8880	11
273	20231016	141400	59772620	8880	8850	8880	8850	9
274	20231016	141300	59692790	8890	8870	8890	8850	53
275	20231016	141200	59222670	8870	8870	8870	8870	0
276	20231016	141100	59222670	8870	8870	8870	8870	0
277	20231016	141000	59222670	8870	8870	8870	8870	0
278	20231016	140900	59222670	8870	8860	8870	8860	2
279	20231016	140800	59204940	8870	8870	8870	8870	0
280	20231016	140700	59204940	8870	8870	8870	8870	0
281	20231016	140600	59204940	8870	8870	8870	8870	0
282	20231016	140500	59204940	8870	8860	8870	8860	7
283	20231016	140400	59142910	8880	8880	8880	8880	0
284	20231016	140300	59142910	8880	8880	8880	8880	0
285	20231016	140200	59142910	8880	8880	8880	8880	0
286	20231016	140100	59142910	8880	8880	8880	8880	0
287	20231016	140000	59142910	8880	8850	8880	8850	98
288	20231016	135900	58273440	8880	8880	8880	8880	0
289	20231016	135800	58273440	8880	8880	8880	8880	0
290	20231016	135700	58273440	8880	8880	8880	8880	1
291	20231016	135600	58264560	8820	8880	8880	8820	23
292	20231016	135500	58061640	8810	8880	8880	8810	251
293	20231016	135400	55849010	8820	8830	8830	8820	510
294	20231016	135300	51348770	8890	8890	8890	8890	1
295	20231016	135200	51339880	8830	8830	8830	8830	1
296	20231016	135100	51331050	8820	8880	8920	8820	255
297	20231016	135000	49079090	8880	8880	8880	8880	1
298	20231016	134900	49070210	8810	8810	8810	8810	0
299	20231016	134800	49070210	8810	8850	8850	8810	300
300	20231016	134700	46425730	8900	8900	8900	8900	0
301	20231016	134600	46425730	8900	8900	8900	8900	0
302	20231016	134500	46425730	8900	8860	8900	8850	361
303	20231016	134400	43230150	8910	8970	8970	8850	1162
304	20231016	134300	32925310	8980	8980	8980	8980	0
305	20231016	134200	32925310	8980	8980	8980	8980	0
306	20231016	134100	32925310	8980	8980	8980	8980	0
307	20231016	134000	32925310	8980	8980	8980	8980	0
308	20231016	133900	32925310	8980	8980	8980	8980	40
309	20231016	133800	32566110	8990	8990	8990	8990	0
310	20231016	133700	32566110	8990	8990	8990	8990	0
311	20231016	133600	32566110	8990	8990	8990	8990	0
312	20231016	133500	32566110	8990	8990	8990	8990	0
313	20231016	133400	32566110	8990	8990	8990	8990	2
314	20231016	133300	32548130	8980	8980	8980	8980	2
315	20231016	133200	32530170	8990	8990	8990	8990	1
316	20231016	133100	32521180	8980	8980	8980	8980	0
317	20231016	133000	32521180	8980	8980	8980	8980	0
318	20231016	132900	32521180	8980	8980	8980	8980	2
319	20231016	132800	32503220	8990	8990	8990	8990	0
320	20231016	132700	32503220	8990	8990	8990	8990	0
321	20231016	132600	32503220	8990	8990	8990	8990	0
322	20231016	132500	32503220	8990	8990	8990	8990	0
323	20231016	132400	32503220	8990	8990	8990	8990	0
324	20231016	132300	32503220	8990	8990	8990	8990	10
325	20231016	132200	32413320	8990	8990	8990	8990	0
326	20231016	132100	32413320	8990	8990	8990	8990	0
327	20231016	132000	32413320	8990	8990	8990	8990	70
328	20231016	131900	31784020	9000	9000	9000	9000	0
329	20231016	131800	31784020	9000	9000	9000	9000	0
330	20231016	131700	31784020	9000	9000	9000	9000	0
331	20231016	131600	31784020	9000	9000	9000	9000	0
332	20231016	131500	31784020	9000	9000	9000	9000	0
333	20231016	131400	31784020	9000	9000	9000	9000	0
334	20231016	131300	31784020	9000	9000	9000	9000	0
335	20231016	131200	31784020	9000	9000	9000	9000	0
336	20231016	131100	31784020	9000	9000	9000	9000	0
337	20231016	131000	31784020	9000	9000	9000	9000	0
338	20231016	130900	31784020	9000	9000	9000	9000	0
339	20231016	130800	31784020	9000	9000	9000	9000	0
340	20231016	130700	31784020	9000	9000	9000	9000	0
341	20231016	130600	31784020	9000	9000	9000	9000	0
342	20231016	130500	31784020	9000	9000	9000	9000	10
343	20231016	130400	31694020	9000	9010	9010	9000	16
344	20231016	130300	31550010	9070	9070	9070	9070	0
345	20231016	130200	31550010	9070	9070	9070	9070	0
346	20231016	130100	31550010	9070	9070	9070	9070	0
347	20231016	130000	31550010	9070	9070	9070	9070	0
348	20231016	125900	31550010	9070	9070	9070	9070	0
349	20231016	125800	31550010	9070	9070	9070	9070	0
350	20231016	125700	31550010	9070	9070	9070	9070	661
351	20231016	125600	25554740	9070	9070	9070	9070	0
352	20231016	125500	25554740	9070	9070	9070	9070	0
353	20231016	125400	25554740	9070	9070	9070	9070	0
354	20231016	125300	25554740	9070	9020	9070	9020	333
355	20231016	125200	22551030	9070	9070	9070	9070	0
356	20231016	125100	22551030	9070	9070	9070	9070	0
357	20231016	125000	22551030	9070	9070	9070	9070	0
358	20231016	124900	22551030	9070	9070	9070	9070	0
359	20231016	124800	22551030	9070	9070	9070	9070	0
360	20231016	124700	22551030	9070	9070	9070	9070	0
361	20231016	124600	22551030	9070	9070	9070	9070	0
362	20231016	124500	22551030	9070	9010	9070	9010	201
363	20231016	124400	20739960	9080	9080	9080	9080	0
364	20231016	124300	20739960	9080	9080	9080	9080	0
365	20231016	124200	20739960	9080	9080	9080	9080	0
366	20231016	124100	20739960	9080	9080	9080	9080	0
367	20231016	124000	20739960	9080	9080	9080	9080	0
368	20231016	123900	20739960	9080	9030	9080	9010	240
369	20231016	123800	18575590	9050	9050	9050	9050	0
370	20231016	123700	18575590	9050	9050	9050	9050	0
371	20231016	123600	18575590	9050	9050	9050	9050	0
372	20231016	123500	18575590	9050	9050	9050	9050	0
373	20231016	123400	18575590	9050	9050	9050	9050	0
374	20231016	123300	18575590	9050	9050	9050	9050	2
375	20231016	123200	18557490	9050	9050	9050	9050	0
376	20231016	123100	18557490	9050	9050	9050	9050	0
377	20231016	123000	18557490	9050	9050	9050	9050	0
378	20231016	122900	18557490	9050	9050	9050	9050	2
379	20231016	122800	18539390	9080	9080	9080	9080	0
380	20231016	122700	18539390	9080	9080	9080	9080	0
381	20231016	122600	18539390	9080	9080	9080	9080	3
382	20231016	122500	18512150	9030	9030	9030	9030	0
383	20231016	122400	18512150	9030	9030	9030	9030	0
384	20231016	122300	18512150	9030	9030	9030	9030	0
385	20231016	122200	18512150	9030	9030	9030	9030	10
386	20231016	122100	18421850	9040	9040	9040	9040	1
387	20231016	122000	18412810	9130	9130	9130	9130	0
388	20231016	121900	18412810	9130	9130	9130	9130	0
389	20231016	121800	18412810	9130	9130	9130	9130	0
390	20231016	121700	18412810	9130	9130	9130	9130	0
391	20231016	121600	18412810	9130	9130	9130	9130	0
392	20231016	121500	18412810	9130	9130	9130	9130	0
393	20231016	121400	18412810	9130	9130	9130	9130	0
394	20231016	121300	18412810	9130	9130	9130	9130	0
395	20231016	121200	18412810	9130	9130	9130	9130	0
396	20231016	121100	18412810	9130	9130	9130	9130	0
397	20231016	121000	18412810	9130	9130	9130	9130	0
398	20231016	120900	18412810	9130	9130	9130	9130	0
399	20231016	120800	18412810	9130	9130	9130	9130	0
400	20231016	120700	18412810	9130	9130	9130	9130	0
401	20231016	120600	18412810	9130	9130	9130	9130	0
402	20231016	120500	18412810	9130	9130	9130	9130	0
403	20231016	120400	18412810	9130	9130	9130	9130	0
404	20231016	120300	18412810	9130	9130	9130	9130	0
405	20231016	120200	18412810	9130	9130	9130	9130	0
406	20231016	120100	18412810	9130	9130	9130	9130	0
407	20231016	120000	18412810	9130	9130	9130	9130	1
408	20231016	115900	18403680	9140	9140	9140	9140	0
409	20231016	115800	18403680	9140	9140	9140	9140	0
410	20231016	115700	18403680	9140	9140	9140	9140	0
411	20231016	115600	18403680	9140	9140	9140	9020	5
412	20231016	115500	18358340	9020	9020	9020	9020	0
413	20231016	115400	18358340	9020	9020	9020	9020	0
414	20231016	115300	18358340	9020	9020	9020	9020	0
415	20231016	115200	18358340	9020	9030	9030	9020	200
416	20231016	115100	16553550	9030	9030	9030	9030	0
417	20231016	115000	16553550	9030	9150	9150	9030	101
418	20231016	114900	15639660	9100	9110	9110	9100	301
419	20231016	114800	12900540	9150	9150	9150	9150	0
420	20231016	114700	12900540	9150	9150	9150	9150	0
421	20231016	114600	12900540	9150	9150	9150	9150	0
422	20231016	114500	12900540	9150	9150	9150	9150	0
423	20231016	114400	12900540	9150	9150	9150	9150	0
424	20231016	114300	12900540	9150	9150	9150	9150	0
425	20231016	114200	12900540	9150	9150	9150	9150	0
426	20231016	114100	12900540	9150	9150	9150	9150	0
427	20231016	114000	12900540	9150	9150	9150	9150	0
428	20231016	113900	12900540	9150	9150	9150	9150	0
429	20231016	113800	12900540	9150	9150	9150	9150	0
430	20231016	113700	12900540	9150	9150	9150	9150	0
431	20231016	113600	12900540	9150	9150	9150	9150	0
432	20231016	113500	12900540	9150	9150	9150	9150	0
433	20231016	113400	12900540	9150	9150	9150	9150	0
434	20231016	113300	12900540	9150	9150	9150	9150	0
435	20231016	113200	12900540	9150	9150	9150	9150	0
436	20231016	113100	12900540	9150	9150	9150	9150	0
437	20231016	113000	12900540	9150	9150	9150	9150	0
438	20231016	112900	12900540	9150	9150	9150	9150	0
439	20231016	112800	12900540	9150	9150	9150	9150	0
440	20231016	112700	12900540	9150	9150	9150	9150	0
441	20231016	112600	12900540	9150	9150	9150	9150	0
442	20231016	112500	12900540	9150	9150	9150	9150	0
443	20231016	112400	12900540	9150	9150	9150	9150	0
444	20231016	112300	12900540	9150	9150	9150	9150	1
445	20231016	112200	12891390	9150	9150	9150	9150	0
446	20231016	112100	12891390	9150	9150	9150	9150	0
447	20231016	112000	12891390	9150	9150	9150	9150	0
448	20231016	111900	12891390	9150	9150	9150	9150	0
449	20231016	111800	12891390	9150	9150	9150	9150	0
450	20231016	111700	12891390	9150	9150	9150	9150	0
451	20231016	111600	12891390	9150	9150	9150	9150	0
452	20231016	111500	12891390	9150	9150	9150	9150	0
453	20231016	111400	12891390	9150	9150	9150	9150	0
454	20231016	111300	12891390	9150	9150	9150	9150	1
455	20231016	111200	12882240	9120	9120	9120	9120	0
456	20231016	111100	12882240	9120	9120	9120	9120	5
457	20231016	111000	12836640	9120	9120	9120	9120	0
458	20231016	110900	12836640	9120	9120	9120	9120	0
459	20231016	110800	12836640	9120	9120	9120	9120	0
460	20231016	110700	12836640	9120	9120	9120	9120	0
461	20231016	110600	12836640	9120	9120	9120	9120	0
462	20231016	110500	12836640	9120	9120	9120	9120	0
463	20231016	110400	12836640	9120	9120	9120	9120	20
464	20231016	110300	12654240	9160	9160	9160	9160	0
465	20231016	110200	12654240	9160	9160	9160	9160	0
466	20231016	110100	12654240	9160	9160	9160	9160	0
467	20231016	110000	12654240	9160	9160	9160	9160	0
468	20231016	105900	12654240	9160	9160	9160	9160	0
469	20231016	105800	12654240	9160	9160	9160	9160	0
470	20231016	105700	12654240	9160	9160	9160	9160	0
471	20231016	105600	12654240	9160	9160	9160	9160	0
472	20231016	105500	12654240	9160	9160	9160	9160	0
473	20231016	105400	12654240	9160	9160	9160	9160	0
474	20231016	105300	12654240	9160	9160	9160	9160	0
475	20231016	105200	12654240	9160	9160	9160	9160	0
476	20231016	105100	12654240	9160	9160	9160	9160	0
477	20231016	105000	12654240	9160	9160	9160	9160	0
478	20231016	104900	12654240	9160	9160	9160	9160	0
479	20231016	104800	12654240	9160	9160	9160	9160	0
480	20231016	104700	12654240	9160	9160	9160	9160	0
481	20231016	104600	12654240	9160	9160	9160	9160	0
482	20231016	104500	12654240	9160	9160	9160	9160	0
483	20231016	104400	12654240	9160	9160	9160	9160	0
484	20231016	104300	12654240	9160	9160	9160	9160	0
485	20231016	104200	12654240	9160	9160	9160	9160	0
486	20231016	104100	12654240	9160	9160	9160	9160	0
487	20231016	104000	12654240	9160	9160	9160	9160	0
488	20231016	103900	12654240	9160	9160	9160	9160	0
489	20231016	103800	12654240	9160	9160	9160	9160	0
490	20231016	103700	12654240	9160	9160	9160	9160	0
491	20231016	103600	12654240	9160	9160	9160	9160	0
492	20231016	103500	12654240	9160	9160	9160	9160	0
493	20231016	103400	12654240	9160	9160	9160	9160	0
494	20231016	103300	12654240	9160	9160	9160	9160	0
495	20231016	103200	12654240	9160	9160	9160	9160	0
496	20231016	103100	12654240	9160	9160	9160	9160	0
497	20231016	103000	12654240	9160	9160	9160	9160	0
498	20231016	102900	12654240	9160	9160	9160	9160	0
499	20231016	102800	12654240	9160	9160	9160	9160	0
500	20231016	102700	12654240	9160	9160	9160	9160	0
501	20231016	102600	12654240	9160	9160	9160	9160	0
502	20231016	102500	12654240	9160	9160	9160	9160	0
503	20231016	102400	12654240	9160	9160	9160	9160	0
504	20231016	102300	12654240	9160	9160	9160	9160	0
505	20231016	102200	12654240	9160	9160	9160	9160	1
506	20231016	102100	12645080	9160	9160	9160	9160	0
507	20231016	102000	12645080	9160	9160	9160	9160	0
508	20231016	101900	12645080	9160	9160	9160	9160	0
509	20231016	101800	12645080	9160	9160	9160	9160	0
510	20231016	101700	12645080	9160	9160	9160	9160	0
511	20231016	101600	12645080	9160	9160	9160	9160	0
512	20231016	101500	12645080	9160	9160	9160	9160	0
513	20231016	101400	12645080	9160	9160	9160	9160	0
514	20231016	101300	12645080	9160	9160	9160	9160	0
515	20231016	101200	12645080	9160	9160	9160	9160	0
516	20231016	101100	12645080	9160	9160	9160	9160	0
517	20231016	101000	12645080	9160	9160	9160	9160	0
518	20231016	100900	12645080	9160	9160	9160	9160	0
519	20231016	100800	12645080	9160	9160	9160	9160	0
520	20231016	100700	12645080	9160	9160	9160	9160	100
521	20231016	100600	11729080	9210	9210	9210	9210	0
522	20231016	100500	11729080	9210	9210	9210	9210	0
523	20231016	100400	11729080	9210	9210	9210	9210	0
524	20231016	100300	11729080	9210	9210	9210	9210	0
525	20231016	100200	11729080	9210	9210	9210	9210	0
526	20231016	100100	11729080	9210	9210	9210	9210	0
527	20231016	100000	11729080	9210	9210	9210	9210	0
528	20231016	095900	11729080	9210	9210	9210	9210	1
529	20231016	095800	11719870	9060	9090	9090	9060	6
530	20231016	095700	11665420	9130	9130	9130	9130	0
531	20231016	095600	11665420	9130	9130	9130	9130	0
532	20231016	095500	11665420	9130	9130	9130	9130	0
533	20231016	095400	11665420	9130	9130	9130	9130	0
534	20231016	095300	11665420	9130	9130	9130	9130	0
535	20231016	095200	11665420	9130	9130	9130	9130	0
536	20231016	095100	11665420	9130	9130	9130	9130	0
537	20231016	095000	11665420	9130	9130	9130	9130	0
538	20231016	094900	11665420	9130	9130	9130	9130	0
539	20231016	094800	11665420	9130	9130	9130	9130	0
540	20231016	094700	11665420	9130	9130	9130	9130	0
541	20231016	094600	11665420	9130	9130	9130	9130	0
542	20231016	094500	11665420	9130	9130	9130	9130	0
543	20231016	094400	11665420	9130	9130	9130	9130	0
544	20231016	094300	11665420	9130	9130	9130	9130	0
545	20231016	094200	11665420	9130	9130	9130	9130	0
546	20231016	094100	11665420	9130	9220	9220	9130	221
547	20231016	094000	9647420	9220	9220	9220	9220	0
548	20231016	093900	9647420	9220	9220	9220	9220	0
549	20231016	093800	9647420	9220	9220	9220	9220	0
550	20231016	093700	9647420	9220	9220	9220	9220	0
551	20231016	093600	9647420	9220	9220	9220	9220	1
552	20231016	093500	9638200	9230	9230	9230	9230	0
553	20231016	093400	9638200	9230	9220	9230	9220	236
554	20231016	093300	7459960	9230	9220	9230	9220	235
555	20231016	093200	5291330	9230	9230	9230	9230	0
556	20231016	093100	5291330	9230	9230	9230	9230	0
557	20231016	093000	5291330	9230	9230	9230	9230	1
558	20231016	092900	5282100	9230	9230	9230	9230	0
559	20231016	092800	5282100	9230	9230	9230	9230	0
560	20231016	092700	5282100	9230	9230	9230	9230	0
561	20231016	092600	5282100	9230	9230	9230	9230	0
562	20231016	092500	5282100	9230	9230	9230	9230	0
563	20231016	092400	5282100	9230	9230	9230	9230	0
564	20231016	092300	5282100	9230	9230	9230	9230	0
565	20231016	092200	5282100	9230	9230	9230	9230	0
566	20231016	092100	5282100	9230	9190	9230	9190	11
567	20231016	092000	5180970	9190	9190	9190	9190	0
568	20231016	091900	5180970	9190	9190	9190	9190	0
569	20231016	091800	5180970	9190	9190	9190	9190	0
570	20231016	091700	5180970	9190	9190	9190	9190	0
571	20231016	091600	5180970	9190	9190	9190	9190	10
572	20231016	091500	5089070	9250	9190	9250	9190	59
573	20231016	091400	4544340	9190	9190	9190	9190	0
574	20231016	091300	4544340	9190	9190	9190	9190	0
575	20231016	091200	4544340	9190	9190	9190	9190	1
576	20231016	091100	4535150	9140	9130	9140	9130	33
577	20231016	091000	4233560	9130	9130	9130	9130	0
578	20231016	090900	4233560	9130	9130	9130	9130	3
579	20231016	090800	4206170	9220	9220	9220	9220	0
580	20231016	090700	4206170	9220	9220	9220	9220	0
581	20231016	090600	4206170	9220	9220	9220	9220	1
582	20231016	090500	4196950	9050	9050	9050	9050	30
583	20231016	090400	3925450	9280	9280	9280	9280	0
584	20231016	090300	3925450	9280	9280	9280	9280	0
585	20231016	090200	3925450	9280	9280	9280	9280	0
586	20231016	090100	3925450	9280	9140	9280	9140	300
587	20231016	090000	1161730	9150	9150	9150	9070	127