KissMeData/002620/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	183600	78303900	9800	9800	9800	9800	620
3	20231019	183500	78303900	9800	9800	9800	9800	0
4	20231019	183400	78303900	9800	9800	9800	9800	0
5	20231019	183300	78303900	9800	9800	9800	9800	0
6	20231019	183200	78303900	9800	9800	9800	9800	0
7	20231019	183100	78303900	9800	9800	9800	9800	0
8	20231019	183000	78303900	9800	9800	9800	9800	0
9	20231019	182900	78303900	9800	9800	9800	9800	0
10	20231019	182800	78303900	9800	9800	9800	9800	0
11	20231019	182700	78303900	9800	9800	9800	9800	0
12	20231019	182600	78303900	9800	9800	9800	9800	0
13	20231019	182500	78303900	9800	9800	9800	9800	0
14	20231019	182400	78303900	9800	9800	9800	9800	0
15	20231019	182300	78303900	9800	9800	9800	9800	0
16	20231019	182200	78303900	9800	9800	9800	9800	0
17	20231019	182100	78303900	9800	9800	9800	9800	0
18	20231019	182000	78303900	9800	9800	9800	9800	0
19	20231019	181900	78303900	9800	9800	9800	9800	0
20	20231019	181800	78303900	9800	9800	9800	9800	0
21	20231019	181700	78303900	9800	9800	9800	9800	0
22	20231019	181600	78303900	9800	9800	9800	9800	0
23	20231019	181500	78303900	9800	9800	9800	9800	0
24	20231019	181400	78303900	9800	9800	9800	9800	0
25	20231019	181300	78303900	9800	9800	9800	9800	0
26	20231019	181200	78303900	9800	9800	9800	9800	0
27	20231019	181100	78303900	9800	9800	9800	9800	0
28	20231019	181000	78303900	9800	9800	9800	9800	0
29	20231019	180900	78303900	9800	9800	9800	9800	0
30	20231019	180800	78303900	9800	9800	9800	9800	0
31	20231019	180700	78303900	9800	9800	9800	9800	0
32	20231019	180600	78303900	9800	9800	9800	9800	620
33	20231019	180500	78303900	9800	9800	9800	9800	0
34	20231019	180400	78303900	9800	9800	9800	9800	0
35	20231019	180300	78303900	9800	9800	9800	9800	0
36	20231019	180200	78303900	9800	9800	9800	9800	0
37	20231019	180100	78303900	9800	9800	9800	9800	0
38	20231019	180000	78303900	9800	9800	9800	9800	0
39	20231019	175900	78303900	9800	9800	9800	9800	0
40	20231019	175800	78303900	9800	9800	9800	9800	0
41	20231019	175700	78303900	9800	9800	9800	9800	0
42	20231019	175600	78303900	9800	9800	9800	9800	0
43	20231019	175500	78303900	9800	9800	9800	9800	0
44	20231019	175400	78303900	9800	9800	9800	9800	0
45	20231019	175300	78303900	9800	9800	9800	9800	0
46	20231019	175200	78303900	9800	9800	9800	9800	0
47	20231019	175100	78303900	9800	9800	9800	9800	0
48	20231019	175000	78303900	9800	9800	9800	9800	0
49	20231019	174900	78303900	9800	9800	9800	9800	0
50	20231019	174800	78303900	9800	9800	9800	9800	0
51	20231019	174700	78303900	9800	9800	9800	9800	0
52	20231019	174600	78303900	9800	9800	9800	9800	0
53	20231019	174500	78303900	9800	9800	9800	9800	0
54	20231019	174400	78303900	9800	9800	9800	9800	0
55	20231019	174300	78303900	9800	9800	9800	9800	0
56	20231019	174200	78303900	9800	9800	9800	9800	0
57	20231019	174100	78303900	9800	9800	9800	9800	0
58	20231019	174000	78303900	9800	9800	9800	9800	0
59	20231019	173900	78303900	9800	9800	9800	9800	0
60	20231019	173800	78303900	9800	9800	9800	9800	0
61	20231019	173700	78303900	9800	9800	9800	9800	0
62	20231019	173600	78303900	9800	9800	9800	9800	620
63	20231019	173500	78303900	9800	9800	9800	9800	0
64	20231019	173400	78303900	9800	9800	9800	9800	0
65	20231019	173300	78303900	9800	9800	9800	9800	0
66	20231019	173200	78303900	9800	9800	9800	9800	0
67	20231019	173100	78303900	9800	9800	9800	9800	0
68	20231019	173000	78303900	9800	9800	9800	9800	0
69	20231019	172900	78303900	9800	9800	9800	9800	0
70	20231019	172800	78303900	9800	9800	9800	9800	0
71	20231019	172700	78303900	9800	9800	9800	9800	0
72	20231019	172600	78303900	9800	9800	9800	9800	0
73	20231019	172500	78303900	9800	9800	9800	9800	0
74	20231019	172400	78303900	9800	9800	9800	9800	0
75	20231019	172300	78303900	9800	9800	9800	9800	0
76	20231019	172200	78303900	9800	9800	9800	9800	0
77	20231019	172100	78303900	9800	9800	9800	9800	0
78	20231019	172000	78303900	9800	9800	9800	9800	0
79	20231019	171900	78303900	9800	9800	9800	9800	0
80	20231019	171800	78303900	9800	9800	9800	9800	0
81	20231019	171700	78303900	9800	9800	9800	9800	0
82	20231019	171600	78303900	9800	9800	9800	9800	0
83	20231019	171500	78303900	9800	9800	9800	9800	0
84	20231019	171400	78303900	9800	9800	9800	9800	0
85	20231019	171300	78303900	9800	9800	9800	9800	0
86	20231019	171200	78303900	9800	9800	9800	9800	0
87	20231019	171100	78303900	9800	9800	9800	9800	0
88	20231019	171000	78303900	9800	9800	9800	9800	0
89	20231019	170900	78303900	9800	9800	9800	9800	0
90	20231019	170800	78303900	9800	9800	9800	9800	0
91	20231019	170700	78303900	9800	9800	9800	9800	0
92	20231019	170600	78303900	9800	9800	9800	9800	620
93	20231019	170500	78303900	9800	9800	9800	9800	0
94	20231019	170400	78303900	9800	9800	9800	9800	0
95	20231019	170300	78303900	9800	9800	9800	9800	0
96	20231019	170200	78303900	9800	9800	9800	9800	0
97	20231019	170100	78303900	9800	9800	9800	9800	0
98	20231019	170000	78303900	9800	9800	9800	9800	0
99	20231019	165900	78303900	9800	9800	9800	9800	0
100	20231019	165800	78303900	9800	9800	9800	9800	0
101	20231019	165700	78303900	9800	9800	9800	9800	0
102	20231019	165600	78303900	9800	9800	9800	9800	0
103	20231019	165500	78303900	9800	9800	9800	9800	0
104	20231019	165400	78303900	9800	9800	9800	9800	0
105	20231019	165300	78303900	9800	9800	9800	9800	0
106	20231019	165200	78303900	9800	9800	9800	9800	0
107	20231019	165100	78303900	9800	9800	9800	9800	0
108	20231019	165000	78303900	9800	9800	9800	9800	0
109	20231019	164900	78303900	9800	9800	9800	9800	0
110	20231019	164800	78303900	9800	9800	9800	9800	0
111	20231019	164700	78303900	9800	9800	9800	9800	0
112	20231019	164600	78303900	9800	9800	9800	9800	0
113	20231019	164500	78303900	9800	9800	9800	9800	0
114	20231019	164400	78303900	9800	9800	9800	9800	0
115	20231019	164300	78303900	9800	9800	9800	9800	0
116	20231019	164200	78303900	9800	9800	9800	9800	0
117	20231019	164100	78303900	9800	9800	9800	9800	0
118	20231019	164000	78303900	9800	9800	9800	9800	0
119	20231019	163900	78303900	9800	9800	9800	9800	0
120	20231019	163800	78303900	9800	9800	9800	9800	0
121	20231019	163700	78303900	9800	9800	9800	9800	0
122	20231019	163600	78303900	9800	9800	9800	9800	620
123	20231019	163500	78303900	9800	9800	9800	9800	0
124	20231019	163400	78303900	9800	9800	9800	9800	0
125	20231019	163300	78303900	9800	9800	9800	9800	0
126	20231019	163200	78303900	9800	9800	9800	9800	0
127	20231019	163100	78303900	9800	9800	9800	9800	0
128	20231019	163000	78303900	9800	9800	9800	9800	0
129	20231019	162900	78303900	9800	9800	9800	9800	0
130	20231019	162800	78303900	9800	9800	9800	9800	0
131	20231019	162700	78303900	9800	9800	9800	9800	0
132	20231019	162600	78303900	9800	9800	9800	9800	0
133	20231019	162500	78303900	9800	9800	9800	9800	0
134	20231019	162400	78303900	9800	9800	9800	9800	0
135	20231019	162300	78303900	9800	9800	9800	9800	0
136	20231019	162200	78303900	9800	9800	9800	9800	0
137	20231019	162100	78303900	9800	9800	9800	9800	0
138	20231019	162000	78303900	9800	9800	9800	9800	0
139	20231019	161900	78303900	9800	9800	9800	9800	0
140	20231019	161800	78303900	9800	9800	9800	9800	0
141	20231019	161700	78303900	9800	9800	9800	9800	0
142	20231019	161600	78303900	9800	9800	9800	9800	0
143	20231019	161500	78303900	9800	9800	9800	9800	0
144	20231019	161400	78303900	9800	9800	9800	9800	0
145	20231019	161300	78303900	9800	9800	9800	9800	0
146	20231019	161200	78303900	9800	9800	9800	9800	0
147	20231019	161100	78303900	9800	9800	9800	9800	0
148	20231019	161000	78303900	9800	9800	9800	9800	0
149	20231019	160900	78303900	9800	9800	9800	9800	0
150	20231019	160800	78303900	9800	9800	9800	9800	0
151	20231019	160700	78303900	9800	9800	9800	9800	0
152	20231019	160600	78303900	9800	9800	9800	9800	620
153	20231019	160500	78303900	9800	9800	9800	9800	0
154	20231019	160400	78303900	9800	9800	9800	9800	0
155	20231019	160300	78303900	9800	9800	9800	9800	0
156	20231019	160200	78303900	9800	9800	9800	9800	0
157	20231019	160100	78303900	9800	9800	9800	9800	0
158	20231019	160000	78303900	9800	9800	9800	9800	0
159	20231019	155900	78303900	9800	9800	9800	9800	0
160	20231019	155800	78303900	9800	9800	9800	9800	0
161	20231019	155700	78303900	9800	9800	9800	9800	0
162	20231019	155600	78303900	9800	9800	9800	9800	0
163	20231019	155500	78303900	9800	9800	9800	9800	0
164	20231019	155400	78303900	9800	9800	9800	9800	0
165	20231019	155300	78303900	9800	9800	9800	9800	0
166	20231019	155200	78303900	9800	9800	9800	9800	0
167	20231019	155100	78303900	9800	9800	9800	9800	0
168	20231019	155000	78303900	9800	9800	9800	9800	0
169	20231019	154900	78303900	9800	9800	9800	9800	0
170	20231019	154800	78303900	9800	9800	9800	9800	0
171	20231019	154700	78303900	9800	9800	9800	9800	0
172	20231019	154600	78303900	9800	9800	9800	9800	0
173	20231019	154500	78303900	9800	9800	9800	9800	0
174	20231019	154400	78303900	9800	9800	9800	9800	0
175	20231019	154300	78303900	9800	9800	9800	9800	0
176	20231019	154200	78303900	9800	9800	9800	9800	0
177	20231019	154100	78303900	9800	9800	9800	9800	0
178	20231019	154000	78303900	9800	9800	9800	9800	0
179	20231019	153900	78303900	9800	9800	9800	9800	0
180	20231019	153800	78303900	9800	9800	9800	9800	0
181	20231019	153700	78303900	9800	9800	9800	9800	0
182	20231019	153600	78303900	9800	9800	9800	9800	620
183	20231019	153500	78303900	9800	9800	9800	9800	0
184	20231019	153400	78303900	9800	9800	9800	9800	0
185	20231019	153300	78303900	9800	9800	9800	9800	0
186	20231019	153200	78303900	9800	9800	9800	9800	0
187	20231019	153100	78303900	9800	9800	9800	9800	0
188	20231019	153000	78303900	9800	9800	9800	9800	620
189	20231019	152900	72227900	9820	9820	9820	9820	0
190	20231019	152800	72227900	9820	9820	9820	9820	0
191	20231019	152700	72227900	9820	9820	9820	9820	0
192	20231019	152600	72227900	9820	9820	9820	9820	0
193	20231019	152500	72227900	9820	9820	9820	9820	0
194	20231019	152400	72227900	9820	9820	9820	9820	0
195	20231019	152300	72227900	9820	9820	9820	9820	0
196	20231019	152200	72227900	9820	9820	9820	9820	0
197	20231019	152100	72227900	9820	9820	9820	9820	0
198	20231019	152000	72227900	9820	9820	9820	9820	0
199	20231019	151900	72227900	9820	9820	9820	9820	3
200	20231019	151800	72198440	9820	9820	9820	9820	11
201	20231019	151700	72090420	9820	9820	9820	9820	0
202	20231019	151600	72090420	9820	9830	9830	9820	5
203	20231019	151500	72041310	9830	9830	9830	9830	199
204	20231019	151400	70085140	9840	9840	9840	9840	12
205	20231019	151300	69967060	9840	9840	9840	9840	6
206	20231019	151200	69908020	9840	9840	9840	9840	0
207	20231019	151100	69908020	9840	9840	9840	9840	42
208	20231019	151000	69494740	9840	9840	9840	9840	0
209	20231019	150900	69494740	9840	9840	9840	9840	6
210	20231019	150800	69435700	9840	9840	9840	9840	0
211	20231019	150700	69435700	9840	9840	9840	9840	0
212	20231019	150600	69435700	9840	9840	9840	9840	6
213	20231019	150500	69376660	9850	9850	9850	9850	0
214	20231019	150400	69376660	9850	9850	9850	9850	0
215	20231019	150300	69376660	9850	9850	9850	9850	0
216	20231019	150200	69376660	9850	9850	9850	9850	0
217	20231019	150100	69376660	9850	9850	9850	9850	0
218	20231019	150000	69376660	9850	9850	9850	9850	0
219	20231019	145900	69376660	9850	9850	9850	9850	0
220	20231019	145800	69376660	9850	9850	9850	9850	40
221	20231019	145700	68982660	9840	9840	9840	9840	20
222	20231019	145600	68785860	9850	9850	9850	9850	27
223	20231019	145500	68519910	9850	9850	9850	9850	11
224	20231019	145400	68411560	9840	9840	9840	9840	28
225	20231019	145300	68136040	9840	9840	9840	9840	40
226	20231019	145200	67742440	9830	9830	9830	9830	0
227	20231019	145100	67742440	9830	9830	9830	9830	0
228	20231019	145000	67742440	9830	9830	9830	9830	0
229	20231019	144900	67742440	9830	9830	9830	9830	0
230	20231019	144800	67742440	9830	9830	9830	9830	0
231	20231019	144700	67742440	9830	9830	9830	9830	0
232	20231019	144600	67742440	9830	9830	9830	9830	0
233	20231019	144500	67742440	9830	9830	9830	9830	0
234	20231019	144400	67742440	9830	9830	9830	9830	20
235	20231019	144300	67545840	9820	9820	9820	9820	0
236	20231019	144200	67545840	9820	9830	9830	9820	100
237	20231019	144100	66563770	9830	9820	9830	9820	43
238	20231019	144000	66141380	9820	9820	9820	9820	6
239	20231019	143900	66082460	9820	9820	9820	9820	0
240	20231019	143800	66082460	9820	9820	9820	9820	0
241	20231019	143700	66082460	9820	9820	9820	9820	0
242	20231019	143600	66082460	9820	9820	9820	9820	0
243	20231019	143500	66082460	9820	9820	9820	9820	0
244	20231019	143400	66082460	9820	9820	9820	9820	0
245	20231019	143300	66082460	9820	9820	9820	9820	0
246	20231019	143200	66082460	9820	9820	9820	9820	0
247	20231019	143100	66082460	9820	9820	9820	9820	6
248	20231019	143000	66023540	9820	9820	9820	9820	0
249	20231019	142900	66023540	9820	9820	9820	9820	0
250	20231019	142800	66023540	9820	9820	9820	9820	0
251	20231019	142700	66023540	9820	9820	9820	9820	0
252	20231019	142600	66023540	9820	9820	9820	9820	0
253	20231019	142500	66023540	9820	9830	9830	9820	179
254	20231019	142400	64265220	9830	9830	9830	9830	7
255	20231019	142300	64196410	9830	9830	9830	9830	0
256	20231019	142200	64196410	9830	9830	9830	9830	6
257	20231019	142100	64137430	9830	9830	9830	9830	0
258	20231019	142000	64137430	9830	9830	9830	9830	179
259	20231019	141900	62377860	9830	9830	9830	9830	0
260	20231019	141800	62377860	9830	9830	9830	9830	0
261	20231019	141700	62377860	9830	9830	9830	9830	0
262	20231019	141600	62377860	9830	9830	9830	9830	0
263	20231019	141500	62377860	9830	9830	9830	9830	6
264	20231019	141400	62318880	9830	9830	9830	9830	0
265	20231019	141300	62318880	9830	9830	9830	9830	0
266	20231019	141200	62318880	9830	9830	9830	9830	0
267	20231019	141100	62318880	9830	9830	9830	9830	0
268	20231019	141000	62318880	9830	9830	9830	9830	0
269	20231019	140900	62318880	9830	9830	9830	9830	0
270	20231019	140800	62318880	9830	9830	9830	9830	0
271	20231019	140700	62318880	9830	9830	9830	9830	0
272	20231019	140600	62318880	9830	9830	9830	9830	0
273	20231019	140500	62318880	9830	9830	9830	9830	0
274	20231019	140400	62318880	9830	9830	9830	9830	0
275	20231019	140300	62318880	9830	9830	9830	9830	0
276	20231019	140200	62318880	9830	9830	9830	9830	0
277	20231019	140100	62318880	9830	9850	9850	9830	182
278	20231019	140000	60528670	9840	9840	9840	9840	535
279	20231019	135900	55264270	9840	9840	9840	9840	6
280	20231019	135800	55205230	9840	9840	9840	9840	0
281	20231019	135700	55205230	9840	9840	9840	9840	0
282	20231019	135600	55205230	9840	9840	9840	9840	0
283	20231019	135500	55205230	9840	9840	9840	9840	0
284	20231019	135400	55205230	9840	9840	9840	9840	0
285	20231019	135300	55205230	9840	9840	9840	9840	0
286	20231019	135200	55205230	9840	9840	9840	9840	6
287	20231019	135100	55146190	9860	9860	9860	9860	0
288	20231019	135000	55146190	9860	9860	9860	9860	0
289	20231019	134900	55146190	9860	9860	9860	9860	0
290	20231019	134800	55146190	9860	9860	9860	9860	0
291	20231019	134700	55146190	9860	9860	9860	9860	0
292	20231019	134600	55146190	9860	9860	9860	9860	0
293	20231019	134500	55146190	9860	9860	9860	9860	0
294	20231019	134400	55146190	9860	9860	9860	9860	15
295	20231019	134300	54998290	9850	9850	9850	9850	0
296	20231019	134200	54998290	9850	9850	9850	9850	0
297	20231019	134100	54998290	9850	9850	9850	9850	0
298	20231019	134000	54998290	9850	9850	9850	9850	0
299	20231019	133900	54998290	9850	9850	9850	9850	13
300	20231019	133800	54870240	9860	9870	9870	9860	123
301	20231019	133700	53656380	9880	9880	9880	9880	0
302	20231019	133600	53656380	9880	9880	9880	9880	0
303	20231019	133500	53656380	9880	9880	9880	9880	0
304	20231019	133400	53656380	9880	9880	9880	9880	0
305	20231019	133300	53656380	9880	9880	9880	9880	1
306	20231019	133200	53646500	9880	9880	9880	9880	0
307	20231019	133100	53646500	9880	9880	9880	9880	44
308	20231019	133000	53211780	9880	9880	9880	9880	0
309	20231019	132900	53211780	9880	9880	9880	9880	0
310	20231019	132800	53211780	9880	9880	9880	9880	0
311	20231019	132700	53211780	9880	9880	9880	9880	0
312	20231019	132600	53211780	9880	9880	9880	9880	0
313	20231019	132500	53211780	9880	9880	9880	9880	0
314	20231019	132400	53211780	9880	9880	9880	9880	6
315	20231019	132300	53152500	9880	9880	9880	9880	0
316	20231019	132200	53152500	9880	9880	9880	9880	0
317	20231019	132100	53152500	9880	9880	9880	9880	0
318	20231019	132000	53152500	9880	9880	9880	9880	0
319	20231019	131900	53152500	9880	9880	9880	9880	0
320	20231019	131800	53152500	9880	9880	9880	9880	0
321	20231019	131700	53152500	9880	9880	9880	9880	0
322	20231019	131600	53152500	9880	9880	9880	9880	7
323	20231019	131500	53083340	9880	9880	9880	9880	0
324	20231019	131400	53083340	9880	9880	9880	9880	0
325	20231019	131300	53083340	9880	9880	9880	9880	0
326	20231019	131200	53083340	9880	9880	9880	9880	0
327	20231019	131100	53083340	9880	9880	9880	9880	0
328	20231019	131000	53083340	9880	9880	9880	9880	0
329	20231019	130900	53083340	9880	9880	9880	9880	6
330	20231019	130800	53024060	9900	9900	9900	9900	0
331	20231019	130700	53024060	9900	9900	9900	9900	0
332	20231019	130600	53024060	9900	9900	9900	9900	0
333	20231019	130500	53024060	9900	9900	9900	9900	0
334	20231019	130400	53024060	9900	9900	9900	9900	0
335	20231019	130300	53024060	9900	9900	9900	9900	0
336	20231019	130200	53024060	9900	9900	9900	9900	0
337	20231019	130100	53024060	9900	9900	9900	9900	0
338	20231019	130000	53024060	9900	9900	9900	9900	51
339	20231019	125900	52519160	9900	9900	9900	9900	0
340	20231019	125800	52519160	9900	9900	9900	9900	31
341	20231019	125700	52212260	9900	9900	9900	9900	0
342	20231019	125600	52212260	9900	9900	9900	9900	0
343	20231019	125500	52212260	9900	9900	9900	9900	0
344	20231019	125400	52212260	9900	9900	9900	9900	0
345	20231019	125300	52212260	9900	9900	9900	9900	0
346	20231019	125200	52212260	9900	9900	9900	9900	0
347	20231019	125100	52212260	9900	9900	9900	9900	0
348	20231019	125000	52212260	9900	9900	9900	9900	0
349	20231019	124900	52212260	9900	9900	9900	9900	0
350	20231019	124800	52212260	9900	9900	9900	9900	0
351	20231019	124700	52212260	9900	9900	9900	9900	3
352	20231019	124600	52182560	9890	9890	9890	9890	1
353	20231019	124500	52172670	9890	9880	9890	9880	16
354	20231019	124400	52014490	9880	9880	9880	9880	0
355	20231019	124300	52014490	9880	9880	9880	9880	0
356	20231019	124200	52014490	9880	9880	9880	9880	205
357	20231019	124100	49989090	9890	9890	9890	9890	0
358	20231019	124000	49989090	9890	9890	9890	9890	0
359	20231019	123900	49989090	9890	9890	9890	9890	0
360	20231019	123800	49989090	9890	9890	9890	9890	36
361	20231019	123700	49633050	9890	9890	9890	9890	1
362	20231019	123600	49623160	9930	9930	9930	9930	0
363	20231019	123500	49623160	9930	9890	9930	9890	39
364	20231019	123400	49236690	9890	9890	9890	9890	0
365	20231019	123300	49236690	9890	9890	9890	9890	0
366	20231019	123200	49236690	9890	9890	9890	9890	0
367	20231019	123100	49236690	9890	9890	9890	9890	0
368	20231019	123000	49236690	9890	9890	9890	9890	6
369	20231019	122900	49177350	9890	9890	9890	9890	0
370	20231019	122800	49177350	9890	9890	9890	9890	0
371	20231019	122700	49177350	9890	9890	9890	9890	0
372	20231019	122600	49177350	9890	9890	9890	9890	0
373	20231019	122500	49177350	9890	9890	9890	9890	0
374	20231019	122400	49177350	9890	9890	9890	9890	0
375	20231019	122300	49177350	9890	9890	9890	9890	0
376	20231019	122200	49177350	9890	9890	9890	9890	5
377	20231019	122100	49127900	9890	9890	9890	9890	7
378	20231019	122000	49058670	9890	9890	9890	9890	0
379	20231019	121900	49058670	9890	9890	9890	9890	43
380	20231019	121800	48633400	9890	9890	9890	9890	0
381	20231019	121700	48633400	9890	9890	9890	9890	0
382	20231019	121600	48633400	9890	9890	9890	9890	0
383	20231019	121500	48633400	9890	9890	9890	9890	0
384	20231019	121400	48633400	9890	9890	9890	9890	0
385	20231019	121300	48633400	9890	9890	9890	9890	0
386	20231019	121200	48633400	9890	9890	9890	9890	0
387	20231019	121100	48633400	9890	9890	9890	9890	0
388	20231019	121000	48633400	9890	9890	9890	9890	0
389	20231019	120900	48633400	9890	9890	9890	9890	30
390	20231019	120800	48336700	9890	9890	9890	9890	150
391	20231019	120700	46853200	9930	9930	9930	9930	0
392	20231019	120600	46853200	9930	9920	9930	9920	37
393	20231019	120500	46485960	9910	9910	9910	9910	0
394	20231019	120400	46485960	9910	9910	9910	9910	0
395	20231019	120300	46485960	9910	9910	9910	9910	0
396	20231019	120200	46485960	9910	9910	9910	9910	0
397	20231019	120100	46485960	9910	9910	9910	9910	50
398	20231019	120000	45990460	9900	9900	9900	9900	50
399	20231019	115900	45495460	9890	9890	9890	9890	200
400	20231019	115800	43517460	9890	9890	9890	9890	0
401	20231019	115700	43517460	9890	9890	9890	9890	6
402	20231019	115600	43458120	9890	9890	9890	9890	0
403	20231019	115500	43458120	9890	9890	9890	9890	0
404	20231019	115400	43458120	9890	9890	9890	9890	0
405	20231019	115300	43458120	9890	9890	9890	9890	0
406	20231019	115200	43458120	9890	9890	9890	9890	0
407	20231019	115100	43458120	9890	9890	9890	9890	0
408	20231019	115000	43458120	9890	9890	9890	9890	0
409	20231019	114900	43458120	9890	9890	9890	9890	6
410	20231019	114800	43398780	9890	9890	9890	9890	121
411	20231019	114700	42202090	9890	9890	9890	9890	0
412	20231019	114600	42202090	9890	9890	9890	9890	0
413	20231019	114500	42202090	9890	9890	9890	9890	0
414	20231019	114400	42202090	9890	9890	9890	9890	18
415	20231019	114300	42024070	9890	9890	9890	9890	201
416	20231019	114200	40036180	9890	9890	9890	9890	6
417	20231019	114100	39976840	9920	9920	9920	9920	0
418	20231019	114000	39976840	9920	9920	9920	9920	1
419	20231019	113900	39966920	9890	9890	9890	9890	0
420	20231019	113800	39966920	9890	9890	9890	9890	0
421	20231019	113700	39966920	9890	9890	9890	9890	0
422	20231019	113600	39966920	9890	9890	9890	9890	10
423	20231019	113500	39868020	9890	9890	9890	9890	0
424	20231019	113400	39868020	9890	9890	9890	9890	6
425	20231019	113300	39808680	9890	9890	9890	9890	0
426	20231019	113200	39808680	9890	9890	9890	9890	0
427	20231019	113100	39808680	9890	9890	9890	9890	0
428	20231019	113000	39808680	9890	9890	9890	9890	0
429	20231019	112900	39808680	9890	9890	9890	9890	0
430	20231019	112800	39808680	9890	9890	9890	9890	0
431	20231019	112700	39808680	9890	9890	9890	9890	0
432	20231019	112600	39808680	9890	9890	9890	9890	0
433	20231019	112500	39808680	9890	9890	9890	9890	7
434	20231019	112400	39739450	9890	9890	9890	9890	4
435	20231019	112300	39699890	9890	9890	9890	9890	0
436	20231019	112200	39699890	9890	9890	9890	9890	0
437	20231019	112100	39699890	9890	9890	9890	9890	0
438	20231019	112000	39699890	9890	9890	9890	9890	0
439	20231019	111900	39699890	9890	9890	9890	9890	5
440	20231019	111800	39650440	9920	9920	9920	9920	0
441	20231019	111700	39650440	9920	9920	9920	9920	0
442	20231019	111600	39650440	9920	9920	9920	9920	0
443	20231019	111500	39650440	9920	9920	9920	9920	0
444	20231019	111400	39650440	9920	9920	9920	9920	0
445	20231019	111300	39650440	9920	9890	9920	9890	12
446	20231019	111200	39531520	9890	9890	9890	9890	6
447	20231019	111100	39472180	9890	9890	9890	9890	0
448	20231019	111000	39472180	9890	9890	9890	9890	0
449	20231019	110900	39472180	9890	9890	9890	9890	0
450	20231019	110800	39472180	9890	9890	9890	9890	0
451	20231019	110700	39472180	9890	9890	9890	9890	0
452	20231019	110600	39472180	9890	9890	9890	9890	0
453	20231019	110500	39472180	9890	9890	9890	9890	0
454	20231019	110400	39472180	9890	9890	9890	9890	6
455	20231019	110300	39412840	9890	9890	9890	9890	0
456	20231019	110200	39412840	9890	9890	9890	9890	500
457	20231019	110100	34467840	9890	9890	9890	9890	0
458	20231019	110000	34467840	9890	9890	9890	9890	0
459	20231019	105900	34467840	9890	9890	9890	9890	0
460	20231019	105800	34467840	9890	9890	9890	9890	0
461	20231019	105700	34467840	9890	9890	9890	9890	0
462	20231019	105600	34467840	9890	9890	9890	9890	0
463	20231019	105500	34467840	9890	9890	9890	9890	7
464	20231019	105400	34398610	9890	9890	9890	9890	0
465	20231019	105300	34398610	9890	9900	9900	9890	200
466	20231019	105200	32420270	9900	9900	9900	9900	20
467	20231019	105100	32222270	9900	9900	9900	9900	0
468	20231019	105000	32222270	9900	9900	9900	9900	7
469	20231019	104900	32152970	9900	9900	9900	9900	0
470	20231019	104800	32152970	9900	9900	9900	9900	6
471	20231019	104700	32093570	9900	9900	9900	9900	0
472	20231019	104600	32093570	9900	9900	9900	9900	0
473	20231019	104500	32093570	9900	9910	9910	9900	163
474	20231019	104400	30479820	9910	9910	9910	9910	5
475	20231019	104300	30430270	9900	9900	9900	9900	0
476	20231019	104200	30430270	9900	9900	9900	9900	5
477	20231019	104100	30380770	9930	9930	9930	9930	0
478	20231019	104000	30380770	9930	9900	9930	9900	501
479	20231019	103900	25420840	9930	9910	9930	9910	503
480	20231019	103800	20436090	9930	9930	9930	9930	0
481	20231019	103700	20436090	9930	9930	9930	9930	0
482	20231019	103600	20436090	9930	9930	9930	9930	0
483	20231019	103500	20436090	9930	9930	9930	9930	0
484	20231019	103400	20436090	9930	9930	9930	9930	0
485	20231019	103300	20436090	9930	9930	9930	9930	0
486	20231019	103200	20436090	9930	9910	9930	9910	34
487	20231019	103100	20098590	9910	9910	9910	9910	0
488	20231019	103000	20098590	9910	9910	9910	9910	0
489	20231019	102900	20098590	9910	9910	9910	9910	0
490	20231019	102800	20098590	9910	9910	9910	9910	0
491	20231019	102700	20098590	9910	9910	9910	9910	3
492	20231019	102600	20068860	9910	9910	9910	9910	0
493	20231019	102500	20068860	9910	9910	9910	9910	6
494	20231019	102400	20009400	9910	9910	9910	9910	0
495	20231019	102300	20009400	9910	9910	9910	9910	0
496	20231019	102200	20009400	9910	9910	9910	9910	72
497	20231019	102100	19295880	9910	9910	9910	9910	0
498	20231019	102000	19295880	9910	9960	9960	9910	48
499	20231019	101900	18819680	9960	9960	9960	9960	0
500	20231019	101800	18819680	9960	9990	9990	9960	28
501	20231019	101700	18540450	10000	10000	10000	10000	0
502	20231019	101600	18540450	10000	10000	10000	10000	0
503	20231019	101500	18540450	10000	10000	10000	10000	0
504	20231019	101400	18540450	10000	10000	10000	10000	1
505	20231019	101300	18530450	9990	9990	9990	9990	3
506	20231019	101200	18500480	9990	9990	9990	9990	0
507	20231019	101100	18500480	9990	9990	9990	9990	6
508	20231019	101000	18440540	10000	10000	10000	10000	0
509	20231019	100900	18440540	10000	10000	10000	10000	1
510	20231019	100800	18430540	10010	10010	10010	10010	100
511	20231019	100700	17429540	10000	9960	10000	9960	123
512	20231019	100600	16200490	9950	9910	9950	9910	67
513	20231019	100500	15534090	9910	9910	9910	9910	10
514	20231019	100400	15434990	9930	9930	9930	9930	12
515	20231019	100300	15315830	9940	9940	9940	9940	0
516	20231019	100200	15315830	9940	9960	9960	9940	37
517	20231019	100100	14947640	9970	9970	9970	9970	21
518	20231019	100000	14738270	9980	9980	9980	9980	0
519	20231019	095900	14738270	9980	9980	9980	9980	1
520	20231019	095800	14728290	9980	9980	9980	9980	0
521	20231019	095700	14728290	9980	9980	9980	9980	2
522	20231019	095600	14708330	9990	9990	9990	9990	0
523	20231019	095500	14708330	9990	9990	9990	9990	1
524	20231019	095400	14698340	9990	9990	9990	9990	0
525	20231019	095300	14698340	9990	9990	9990	9990	0
526	20231019	095200	14698340	9990	9990	9990	9990	1
527	20231019	095100	14688350	10000	10000	10000	10000	0
528	20231019	095000	14688350	10000	10000	10000	10000	1
529	20231019	094900	14678350	10000	10000	10000	10000	0
530	20231019	094800	14678350	10000	10000	10000	10000	0
531	20231019	094700	14678350	10000	9990	10000	9990	4
532	20231019	094600	14638380	10000	10000	10000	10000	1
533	20231019	094500	14628380	9990	9990	9990	9990	0
534	20231019	094400	14628380	9990	9990	9990	9990	0
535	20231019	094300	14628380	9990	10000	10000	9990	100
536	20231019	094200	13629370	10010	10010	10010	10010	1
537	20231019	094100	13619360	10010	10010	10010	10010	1
538	20231019	094000	13609350	10000	10000	10000	10000	5
539	20231019	093900	13559350	10010	10010	10010	10010	10
540	20231019	093800	13459250	10000	10000	10000	10000	9
541	20231019	093700	13369250	10010	10010	10010	10010	1
542	20231019	093600	13359240	10010	10010	10010	10010	1
543	20231019	093500	13349230	10010	10000	10010	10000	32
544	20231019	093400	13029220	10010	10010	10010	10010	1
545	20231019	093300	13019210	10010	10010	10010	10010	1
546	20231019	093200	13009200	10010	10010	10010	10010	1
547	20231019	093100	12999190	10030	10020	10030	10020	3
548	20231019	093000	12969120	10020	10020	10020	10020	0
549	20231019	092900	12969120	10020	10020	10020	10020	0
550	20231019	092800	12969120	10020	10030	10030	10020	6
551	20231019	092700	12908990	10030	10030	10030	10030	0
552	20231019	092600	12908990	10030	10060	10060	10030	106
553	20231019	092500	11845680	10080	10080	10080	10080	2
554	20231019	092400	11825520	10080	10050	10080	10050	218
555	20231019	092300	9632380	10060	10010	10060	10010	169
556	20231019	092200	7937020	10000	9990	10000	9990	25
557	20231019	092100	7687120	10000	9960	10000	9950	110
558	20231019	092000	6591430	9940	9920	9940	9920	5
559	20231019	091900	6541750	9880	9880	9880	9880	0
560	20231019	091800	6541750	9880	9920	9920	9880	36
561	20231019	091700	6186020	9920	9920	9920	9920	1
562	20231019	091600	6176100	9880	9880	9880	9880	45
563	20231019	091500	5731500	9900	9900	9900	9900	0
564	20231019	091400	5731500	9900	9900	9900	9900	0
565	20231019	091300	5731500	9900	9900	9900	9900	1
566	20231019	091200	5721600	9900	9900	9900	9900	1
567	20231019	091100	5711700	9870	9870	9870	9870	0
568	20231019	091000	5711700	9870	9870	9870	9870	0
569	20231019	090900	5711700	9870	9880	9880	9870	192
570	20231019	090800	3816250	9880	9880	9880	9880	4
571	20231019	090700	3776730	9840	9840	9840	9840	4
572	20231019	090600	3737370	9830	9800	9880	9800	69
573	20231019	090500	3060970	9780	9870	9870	9780	51
574	20231019	090400	2560530	9880	10000	10000	9880	8
575	20231019	090300	2481360	9900	10030	10030	9900	7
576	20231019	090200	2411650	10040	9950	10040	9930	67
577	20231019	090100	1744600	9970	10050	10120	9970	4
578	20231019	090000	1704470	10120	10290	10290	10010	166