KissMeData/006620/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	184400	108411280	5100	5100	5100	5100	2081
3	20231017	184300	108411280	5100	5100	5100	5100	0
4	20231017	184200	108411280	5100	5100	5100	5100	0
5	20231017	184100	108411280	5100	5100	5100	5100	0
6	20231017	184000	108411280	5100	5100	5100	5100	0
7	20231017	183900	108411280	5100	5100	5100	5100	0
8	20231017	183800	108411280	5100	5100	5100	5100	0
9	20231017	183700	108411280	5100	5100	5100	5100	0
10	20231017	183600	108411280	5100	5100	5100	5100	0
11	20231017	183500	108411280	5100	5100	5100	5100	0
12	20231017	183400	108411280	5100	5100	5100	5100	0
13	20231017	183300	108411280	5100	5100	5100	5100	0
14	20231017	183200	108411280	5100	5100	5100	5100	0
15	20231017	183100	108411280	5100	5100	5100	5100	0
16	20231017	183000	108411280	5100	5100	5100	5100	0
17	20231017	182900	108411280	5100	5100	5100	5100	0
18	20231017	182800	108411280	5100	5100	5100	5100	0
19	20231017	182700	108411280	5100	5100	5100	5100	0
20	20231017	182600	108411280	5100	5100	5100	5100	0
21	20231017	182500	108411280	5100	5100	5100	5100	0
22	20231017	182400	108411280	5100	5100	5100	5100	0
23	20231017	182300	108411280	5100	5100	5100	5100	0
24	20231017	182200	108411280	5100	5100	5100	5100	0
25	20231017	182100	108411280	5100	5100	5100	5100	0
26	20231017	182000	108411280	5100	5100	5100	5100	0
27	20231017	181900	108411280	5100	5100	5100	5100	0
28	20231017	181800	108411280	5100	5100	5100	5100	0
29	20231017	181700	108411280	5100	5100	5100	5100	0
30	20231017	181600	108411280	5100	5100	5100	5100	0
31	20231017	181500	108411280	5100	5100	5100	5100	0
32	20231017	181400	108411280	5100	5100	5100	5100	2081
33	20231017	181300	108411280	5100	5100	5100	5100	0
34	20231017	181200	108411280	5100	5100	5100	5100	0
35	20231017	181100	108411280	5100	5100	5100	5100	0
36	20231017	181000	108411280	5100	5100	5100	5100	0
37	20231017	180900	108411280	5100	5100	5100	5100	0
38	20231017	180800	108411280	5100	5100	5100	5100	0
39	20231017	180700	108411280	5100	5100	5100	5100	0
40	20231017	180600	108411280	5100	5100	5100	5100	0
41	20231017	180500	108411280	5100	5100	5100	5100	0
42	20231017	180400	108411280	5100	5100	5100	5100	0
43	20231017	180300	108411280	5100	5100	5100	5100	0
44	20231017	180200	108411280	5100	5100	5100	5100	0
45	20231017	180100	108411280	5100	5100	5100	5100	0
46	20231017	180000	108411280	5100	5100	5100	5100	0
47	20231017	175900	108411280	5100	5100	5100	5100	0
48	20231017	175800	108411280	5100	5100	5100	5100	0
49	20231017	175700	108411280	5100	5100	5100	5100	0
50	20231017	175600	108411280	5100	5100	5100	5100	0
51	20231017	175500	108411280	5100	5100	5100	5100	0
52	20231017	175400	108411280	5100	5100	5100	5100	0
53	20231017	175300	108411280	5100	5100	5100	5100	0
54	20231017	175200	108411280	5100	5100	5100	5100	0
55	20231017	175100	108411280	5100	5100	5100	5100	0
56	20231017	175000	108411280	5100	5100	5100	5100	0
57	20231017	174900	108411280	5100	5100	5100	5100	0
58	20231017	174800	108411280	5100	5100	5100	5100	0
59	20231017	174700	108411280	5100	5100	5100	5100	0
60	20231017	174600	108411280	5100	5100	5100	5100	0
61	20231017	174500	108411280	5100	5100	5100	5100	0
62	20231017	174400	108411280	5100	5100	5100	5100	2081
63	20231017	174300	108411280	5100	5100	5100	5100	0
64	20231017	174200	108411280	5100	5100	5100	5100	0
65	20231017	174100	108411280	5100	5100	5100	5100	0
66	20231017	174000	108411280	5100	5100	5100	5100	0
67	20231017	173900	108411280	5100	5100	5100	5100	0
68	20231017	173800	108411280	5100	5100	5100	5100	0
69	20231017	173700	108411280	5100	5100	5100	5100	0
70	20231017	173600	108411280	5100	5100	5100	5100	0
71	20231017	173500	108411280	5100	5100	5100	5100	0
72	20231017	173400	108411280	5100	5100	5100	5100	0
73	20231017	173300	108411280	5100	5100	5100	5100	0
74	20231017	173200	108411280	5100	5100	5100	5100	0
75	20231017	173100	108411280	5100	5100	5100	5100	0
76	20231017	173000	108411280	5100	5100	5100	5100	0
77	20231017	172900	108411280	5100	5100	5100	5100	0
78	20231017	172800	108411280	5100	5100	5100	5100	0
79	20231017	172700	108411280	5100	5100	5100	5100	0
80	20231017	172600	108411280	5100	5100	5100	5100	0
81	20231017	172500	108411280	5100	5100	5100	5100	0
82	20231017	172400	108411280	5100	5100	5100	5100	0
83	20231017	172300	108411280	5100	5100	5100	5100	0
84	20231017	172200	108411280	5100	5100	5100	5100	0
85	20231017	172100	108411280	5100	5100	5100	5100	0
86	20231017	172000	108411280	5100	5100	5100	5100	0
87	20231017	171900	108411280	5100	5100	5100	5100	0
88	20231017	171800	108411280	5100	5100	5100	5100	0
89	20231017	171700	108411280	5100	5100	5100	5100	0
90	20231017	171600	108411280	5100	5100	5100	5100	0
91	20231017	171500	108411280	5100	5100	5100	5100	0
92	20231017	171400	108411280	5100	5100	5100	5100	2081
93	20231017	171300	108411280	5100	5100	5100	5100	0
94	20231017	171200	108411280	5100	5100	5100	5100	0
95	20231017	171100	108411280	5100	5100	5100	5100	0
96	20231017	171000	108411280	5100	5100	5100	5100	0
97	20231017	170900	108411280	5100	5100	5100	5100	0
98	20231017	170800	108411280	5100	5100	5100	5100	0
99	20231017	170700	108411280	5100	5100	5100	5100	0
100	20231017	170600	108411280	5100	5100	5100	5100	0
101	20231017	170500	108411280	5100	5100	5100	5100	0
102	20231017	170400	108411280	5100	5100	5100	5100	0
103	20231017	170300	108411280	5100	5100	5100	5100	0
104	20231017	170200	108411280	5100	5100	5100	5100	0
105	20231017	170100	108411280	5100	5100	5100	5100	0
106	20231017	170000	108411280	5100	5100	5100	5100	0
107	20231017	165900	108411280	5100	5100	5100	5100	0
108	20231017	165800	108411280	5100	5100	5100	5100	0
109	20231017	165700	108411280	5100	5100	5100	5100	0
110	20231017	165600	108411280	5100	5100	5100	5100	0
111	20231017	165500	108411280	5100	5100	5100	5100	0
112	20231017	165400	108411280	5100	5100	5100	5100	0
113	20231017	165300	108411280	5100	5100	5100	5100	0
114	20231017	165200	108411280	5100	5100	5100	5100	0
115	20231017	165100	108411280	5100	5100	5100	5100	0
116	20231017	165000	108411280	5100	5100	5100	5100	0
117	20231017	164900	108411280	5100	5100	5100	5100	0
118	20231017	164800	108411280	5100	5100	5100	5100	0
119	20231017	164700	108411280	5100	5100	5100	5100	0
120	20231017	164600	108411280	5100	5100	5100	5100	0
121	20231017	164500	108411280	5100	5100	5100	5100	0
122	20231017	164400	108411280	5100	5100	5100	5100	2081
123	20231017	164300	108411280	5100	5100	5100	5100	0
124	20231017	164200	108411280	5100	5100	5100	5100	0
125	20231017	164100	108411280	5100	5100	5100	5100	0
126	20231017	164000	108411280	5100	5100	5100	5100	0
127	20231017	163900	108411280	5100	5100	5100	5100	0
128	20231017	163800	108411280	5100	5100	5100	5100	0
129	20231017	163700	108411280	5100	5100	5100	5100	0
130	20231017	163600	108411280	5100	5100	5100	5100	0
131	20231017	163500	108411280	5100	5100	5100	5100	0
132	20231017	163400	108411280	5100	5100	5100	5100	0
133	20231017	163300	108411280	5100	5100	5100	5100	0
134	20231017	163200	108411280	5100	5100	5100	5100	0
135	20231017	163100	108411280	5100	5100	5100	5100	0
136	20231017	163000	108411280	5100	5100	5100	5100	0
137	20231017	162900	108411280	5100	5100	5100	5100	0
138	20231017	162800	108411280	5100	5100	5100	5100	0
139	20231017	162700	108411280	5100	5100	5100	5100	0
140	20231017	162600	108411280	5100	5100	5100	5100	0
141	20231017	162500	108411280	5100	5100	5100	5100	0
142	20231017	162400	108411280	5100	5100	5100	5100	0
143	20231017	162300	108411280	5100	5100	5100	5100	0
144	20231017	162200	108411280	5100	5100	5100	5100	0
145	20231017	162100	108411280	5100	5100	5100	5100	0
146	20231017	162000	108411280	5100	5100	5100	5100	0
147	20231017	161900	108411280	5100	5100	5100	5100	0
148	20231017	161800	108411280	5100	5100	5100	5100	0
149	20231017	161700	108411280	5100	5100	5100	5100	0
150	20231017	161600	108411280	5100	5100	5100	5100	0
151	20231017	161500	108411280	5100	5100	5100	5100	0
152	20231017	161400	108411280	5100	5100	5100	5100	2081
153	20231017	161300	108411280	5100	5100	5100	5100	0
154	20231017	161200	108411280	5100	5100	5100	5100	0
155	20231017	161100	108411280	5100	5100	5100	5100	0
156	20231017	161000	108411280	5100	5100	5100	5100	0
157	20231017	160900	108411280	5100	5100	5100	5100	0
158	20231017	160800	108411280	5100	5100	5100	5100	0
159	20231017	160700	108411280	5100	5100	5100	5100	0
160	20231017	160600	108411280	5100	5100	5100	5100	0
161	20231017	160500	108411280	5100	5100	5100	5100	0
162	20231017	160400	108411280	5100	5100	5100	5100	0
163	20231017	160300	108411280	5100	5100	5100	5100	0
164	20231017	160200	108411280	5100	5100	5100	5100	0
165	20231017	160100	108411280	5100	5100	5100	5100	0
166	20231017	160000	108411280	5100	5100	5100	5100	0
167	20231017	155900	108411280	5100	5100	5100	5100	0
168	20231017	155800	108411280	5100	5100	5100	5100	0
169	20231017	155700	108411280	5100	5100	5100	5100	0
170	20231017	155600	108411280	5100	5100	5100	5100	0
171	20231017	155500	108411280	5100	5100	5100	5100	0
172	20231017	155400	108411280	5100	5100	5100	5100	0
173	20231017	155300	108411280	5100	5100	5100	5100	0
174	20231017	155200	108411280	5100	5100	5100	5100	0
175	20231017	155100	108411280	5100	5100	5100	5100	0
176	20231017	155000	108411280	5100	5100	5100	5100	0
177	20231017	154900	108411280	5100	5100	5100	5100	0
178	20231017	154800	108411280	5100	5100	5100	5100	0
179	20231017	154700	108411280	5100	5100	5100	5100	0
180	20231017	154600	108411280	5100	5100	5100	5100	0
181	20231017	154500	108411280	5100	5100	5100	5100	0
182	20231017	154400	108411280	5100	5100	5100	5100	2081
183	20231017	154300	108411280	5100	5100	5100	5100	0
184	20231017	154200	108411280	5100	5100	5100	5100	0
185	20231017	154100	108411280	5100	5100	5100	5100	0
186	20231017	154000	108411280	5100	5100	5100	5100	0
187	20231017	153900	108411280	5100	5100	5100	5100	0
188	20231017	153800	108411280	5100	5100	5100	5100	0
189	20231017	153700	108411280	5100	5100	5100	5100	0
190	20231017	153600	108411280	5100	5100	5100	5100	0
191	20231017	153500	108411280	5100	5100	5100	5100	0
192	20231017	153400	108411280	5100	5100	5100	5100	0
193	20231017	153300	108411280	5100	5100	5100	5100	0
194	20231017	153200	108411280	5100	5100	5100	5100	0
195	20231017	153100	108411280	5100	5100	5100	5100	0
196	20231017	153000	108411280	5100	5100	5100	5100	2081
197	20231017	152900	97798180	5080	5080	5080	5080	0
198	20231017	152800	97798180	5080	5080	5080	5080	0
199	20231017	152700	97798180	5080	5080	5080	5080	0
200	20231017	152600	97798180	5080	5080	5080	5080	0
201	20231017	152500	97798180	5080	5080	5080	5080	0
202	20231017	152400	97798180	5080	5080	5080	5080	0
203	20231017	152300	97798180	5080	5080	5080	5080	0
204	20231017	152200	97798180	5080	5080	5080	5080	0
205	20231017	152100	97798180	5080	5080	5080	5080	0
206	20231017	152000	97798180	5080	5080	5080	5080	0
207	20231017	151900	97798180	5080	5080	5080	5080	0
208	20231017	151800	97798180	5080	5080	5080	5080	0
209	20231017	151700	97798180	5080	5080	5080	5080	0
210	20231017	151600	97798180	5080	5080	5080	5080	559
211	20231017	151500	94958460	5080	5080	5080	5080	0
212	20231017	151400	94958460	5080	5080	5080	5080	0
213	20231017	151300	94958460	5080	5080	5080	5080	238
214	20231017	151200	93749420	5070	5070	5070	5070	0
215	20231017	151100	93749420	5070	5070	5070	5070	0
216	20231017	151000	93749420	5070	5070	5070	5070	247
217	20231017	150900	92497130	5070	5070	5070	5070	0
218	20231017	150800	92497130	5070	5070	5070	5070	0
219	20231017	150700	92497130	5070	5070	5070	5070	0
220	20231017	150600	92497130	5070	5070	5070	5070	0
221	20231017	150500	92497130	5070	5070	5070	5070	0
222	20231017	150400	92497130	5070	5070	5070	5070	0
223	20231017	150300	92497130	5070	5070	5070	5070	0
224	20231017	150200	92497130	5070	5070	5070	5070	0
225	20231017	150100	92497130	5070	5070	5070	5070	234
226	20231017	150000	91310750	5080	5080	5080	5080	0
227	20231017	145900	91310750	5080	5080	5080	5080	0
228	20231017	145800	91310750	5080	5080	5080	5080	2
229	20231017	145700	91300590	5070	5070	5070	5070	0
230	20231017	145600	91300590	5070	5070	5070	5070	0
231	20231017	145500	91300590	5070	5070	5070	5070	0
232	20231017	145400	91300590	5070	5070	5070	5070	276
233	20231017	145300	89901270	5070	5070	5070	5070	40
234	20231017	145200	89698470	5070	5070	5070	5070	306
235	20231017	145100	88147050	5060	5060	5060	5060	0
236	20231017	145000	88147050	5060	5060	5060	5060	0
237	20231017	144900	88147050	5060	5060	5060	5060	0
238	20231017	144800	88147050	5060	5060	5060	5060	0
239	20231017	144700	88147050	5060	5060	5060	5060	0
240	20231017	144600	88147050	5060	5060	5060	5060	0
241	20231017	144500	88147050	5060	5060	5060	5060	0
242	20231017	144400	88147050	5060	5060	5060	5060	411
243	20231017	144300	86067390	5070	5070	5070	5070	50
244	20231017	144200	85813890	5070	5070	5070	5070	0
245	20231017	144100	85813890	5070	5070	5070	5070	379
246	20231017	144000	83892360	5080	5080	5080	5080	0
247	20231017	143900	83892360	5080	5080	5080	5080	200
248	20231017	143800	82876360	5080	5080	5080	5080	0
249	20231017	143700	82876360	5080	5080	5080	5080	0
250	20231017	143600	82876360	5080	5080	5080	5080	3
251	20231017	143500	82861120	5070	5070	5070	5070	10
252	20231017	143400	82810420	5080	5080	5080	5080	5
253	20231017	143300	82785020	5060	5060	5060	5060	0
254	20231017	143200	82785020	5060	5060	5060	5060	1000
255	20231017	143100	77725020	5080	5080	5080	5080	0
256	20231017	143000	77725020	5080	5080	5080	5080	0
257	20231017	142900	77725020	5080	5080	5080	5080	0
258	20231017	142800	77725020	5080	5080	5080	5080	0
259	20231017	142700	77725020	5080	5080	5080	5080	6
260	20231017	142600	77694540	5080	5080	5080	5080	2
261	20231017	142500	77684380	5080	5080	5080	5080	0
262	20231017	142400	77684380	5080	5080	5080	5080	0
263	20231017	142300	77684380	5080	5080	5080	5080	0
264	20231017	142200	77684380	5080	5080	5080	5080	0
265	20231017	142100	77684380	5080	5080	5080	5080	201
266	20231017	142000	76663300	5080	5080	5080	5080	0
267	20231017	141900	76663300	5080	5080	5080	5080	1
268	20231017	141800	76658220	5060	5060	5060	5060	645
269	20231017	141700	73394520	5060	5060	5060	5060	99
270	20231017	141600	72893580	5070	5070	5070	5070	92
271	20231017	141500	72427140	5070	5070	5070	5070	0
272	20231017	141400	72427140	5070	5070	5070	5070	0
273	20231017	141300	72427140	5070	5070	5070	5070	0
274	20231017	141200	72427140	5070	5070	5070	5070	0
275	20231017	141100	72427140	5070	5070	5070	5070	0
276	20231017	141000	72427140	5070	5070	5070	5070	1
277	20231017	140900	72422070	5080	5080	5080	5080	0
278	20231017	140800	72422070	5080	5080	5080	5080	0
279	20231017	140700	72422070	5080	5060	5080	5060	3
280	20231017	140600	72406870	5060	5060	5060	5060	0
281	20231017	140500	72406870	5060	5060	5060	5060	63
282	20231017	140400	72088090	5070	5070	5070	5070	0
283	20231017	140300	72088090	5070	5070	5070	5070	18
284	20231017	140200	71996830	5070	5070	5070	5070	0
285	20231017	140100	71996830	5070	5070	5070	5070	0
286	20231017	140000	71996830	5070	5070	5070	5070	0
287	20231017	135900	71996830	5070	5070	5070	5070	100
288	20231017	135800	71489830	5080	5080	5080	5080	0
289	20231017	135700	71489830	5080	5080	5080	5080	0
290	20231017	135600	71489830	5080	5080	5080	5080	0
291	20231017	135500	71489830	5080	5080	5080	5080	2
292	20231017	135400	71479670	5070	5070	5070	5070	0
293	20231017	135300	71479670	5070	5070	5070	5070	0
294	20231017	135200	71479670	5070	5070	5070	5070	0
295	20231017	135100	71479670	5070	5080	5080	5070	1000
296	20231017	135000	66407700	5080	5080	5080	5080	100
297	20231017	134900	65899700	5100	5100	5100	5100	4
298	20231017	134800	65879300	5080	5080	5080	5080	0
299	20231017	134700	65879300	5080	5080	5080	5080	0
300	20231017	134600	65879300	5080	5080	5080	5080	0
301	20231017	134500	65879300	5080	5080	5080	5080	0
302	20231017	134400	65879300	5080	5080	5080	5080	0
303	20231017	134300	65879300	5080	5080	5080	5080	0
304	20231017	134200	65879300	5080	5080	5080	5080	0
305	20231017	134100	65879300	5080	5080	5080	5080	0
306	20231017	134000	65879300	5080	5080	5080	5080	1
307	20231017	133900	65874220	5100	5100	5100	5100	100
308	20231017	133800	65364220	5100	5100	5100	5100	0
309	20231017	133700	65364220	5100	5100	5100	5100	0
310	20231017	133600	65364220	5100	5100	5100	5100	0
311	20231017	133500	65364220	5100	5100	5100	5100	0
312	20231017	133400	65364220	5100	5100	5100	5100	0
313	20231017	133300	65364220	5100	5100	5100	5100	0
314	20231017	133200	65364220	5100	5100	5100	5100	0
315	20231017	133100	65364220	5100	5100	5100	5100	0
316	20231017	133000	65364220	5100	5100	5100	5100	0
317	20231017	132900	65364220	5100	5100	5100	5100	1
318	20231017	132800	65359120	5100	5100	5100	5100	2
319	20231017	132700	65348920	5080	5080	5080	5080	0
320	20231017	132600	65348920	5080	5080	5080	5080	0
321	20231017	132500	65348920	5080	5080	5080	5080	0
322	20231017	132400	65348920	5080	5080	5080	5080	0
323	20231017	132300	65348920	5080	5080	5080	5080	0
324	20231017	132200	65348920	5080	5080	5080	5080	1
325	20231017	132100	65343840	5100	5100	5100	5100	0
326	20231017	132000	65343840	5100	5100	5100	5100	2
327	20231017	131900	65333640	5080	5080	5080	5080	0
328	20231017	131800	65333640	5080	5080	5080	5080	0
329	20231017	131700	65333640	5080	5080	5080	5080	1
330	20231017	131600	65328560	5100	5100	5100	5100	0
331	20231017	131500	65328560	5100	5100	5100	5100	5
332	20231017	131400	65303060	5080	5080	5080	5080	0
333	20231017	131300	65303060	5080	5080	5080	5080	0
334	20231017	131200	65303060	5080	5080	5080	5080	0
335	20231017	131100	65303060	5080	5080	5080	5080	0
336	20231017	131000	65303060	5080	5080	5080	5080	0
337	20231017	130900	65303060	5080	5080	5080	5080	0
338	20231017	130800	65303060	5080	5080	5080	5080	0
339	20231017	130700	65303060	5080	5080	5080	5080	1
340	20231017	130600	65297980	5100	5080	5100	5080	2
341	20231017	130500	65287800	5080	5080	5080	5080	0
342	20231017	130400	65287800	5080	5080	5080	5080	1
343	20231017	130300	65282720	5100	5100	5100	5100	1
344	20231017	130200	65277620	5080	5080	5080	5080	0
345	20231017	130100	65277620	5080	5080	5080	5080	0
346	20231017	130000	65277620	5080	5080	5080	5080	0
347	20231017	125900	65277620	5080	5100	5100	5080	3
348	20231017	125800	65262340	5100	5100	5100	5100	2
349	20231017	125700	65252140	5080	5080	5080	5080	0
350	20231017	125600	65252140	5080	5080	5080	5080	0
351	20231017	125500	65252140	5080	5080	5080	5080	0
352	20231017	125400	65252140	5080	5080	5080	5080	0
353	20231017	125300	65252140	5080	5080	5080	5080	0
354	20231017	125200	65252140	5080	5090	5100	5080	233
355	20231017	125100	64066220	5090	5090	5090	5090	0
356	20231017	125000	64066220	5090	5100	5100	5090	2
357	20231017	124900	64056030	5090	5090	5090	5090	2
358	20231017	124800	64045850	5100	5100	5100	5100	0
359	20231017	124700	64045850	5100	5100	5100	5100	0
360	20231017	124600	64045850	5100	5090	5100	5090	2
361	20231017	124500	64035660	5100	5100	5100	5100	1
362	20231017	124400	64030560	5090	5090	5090	5090	0
363	20231017	124300	64030560	5090	5090	5090	5090	40
364	20231017	124200	63826960	5090	5090	5090	5090	0
365	20231017	124100	63826960	5090	5090	5090	5090	0
366	20231017	124000	63826960	5090	5090	5090	5090	1
367	20231017	123900	63821870	5100	5100	5100	5090	4
368	20231017	123800	63801490	5090	5090	5090	5090	0
369	20231017	123700	63801490	5090	5090	5090	5090	0
370	20231017	123600	63801490	5090	5100	5100	5090	7
371	20231017	123500	63765810	5090	5090	5090	5090	15
372	20231017	123400	63689460	5090	5090	5090	5090	1
373	20231017	123300	63684370	5090	5090	5090	5090	0
374	20231017	123200	63684370	5090	5090	5100	5090	13
375	20231017	123100	63618190	5090	5090	5090	5090	0
376	20231017	123000	63618190	5090	5090	5090	5090	0
377	20231017	122900	63618190	5090	5090	5090	5090	0
378	20231017	122800	63618190	5090	5090	5090	5090	0
379	20231017	122700	63618190	5090	5090	5090	5090	0
380	20231017	122600	63618190	5090	5090	5090	5090	0
381	20231017	122500	63618190	5090	5090	5090	5090	0
382	20231017	122400	63618190	5090	5090	5090	5090	0
383	20231017	122300	63618190	5090	5090	5090	5090	0
384	20231017	122200	63618190	5090	5090	5090	5090	2
385	20231017	122100	63608010	5100	5100	5100	5100	2
386	20231017	122000	63597810	5090	5090	5090	5090	0
387	20231017	121900	63597810	5090	5090	5090	5090	0
388	20231017	121800	63597810	5090	5090	5090	5090	0
389	20231017	121700	63597810	5090	5090	5090	5090	0
390	20231017	121600	63597810	5090	5090	5090	5090	0
391	20231017	121500	63597810	5090	5090	5090	5090	600
392	20231017	121400	60543810	5090	5090	5090	5090	0
393	20231017	121300	60543810	5090	5090	5090	5090	0
394	20231017	121200	60543810	5090	5090	5090	5090	0
395	20231017	121100	60543810	5090	5090	5090	5090	0
396	20231017	121000	60543810	5090	5090	5090	5090	0
397	20231017	120900	60543810	5090	5090	5090	5090	0
398	20231017	120800	60543810	5090	5090	5090	5090	0
399	20231017	120700	60543810	5090	5090	5090	5090	0
400	20231017	120600	60543810	5090	5090	5090	5090	530
401	20231017	120500	57846110	5080	5080	5080	5080	1
402	20231017	120400	57841030	5090	5090	5090	5080	5
403	20231017	120300	57815590	5090	5090	5090	5090	1
404	20231017	120200	57810500	5080	5080	5080	5080	0
405	20231017	120100	57810500	5080	5080	5080	5080	0
406	20231017	120000	57810500	5080	5080	5080	5080	0
407	20231017	115900	57810500	5080	5080	5080	5080	0
408	20231017	115800	57810500	5080	5080	5080	5080	0
409	20231017	115700	57810500	5080	5080	5080	5080	0
410	20231017	115600	57810500	5080	5080	5080	5080	0
411	20231017	115500	57810500	5080	5080	5080	5080	0
412	20231017	115400	57810500	5080	5080	5080	5080	0
413	20231017	115300	57810500	5080	5080	5080	5080	0
414	20231017	115200	57810500	5080	5080	5080	5080	2
415	20231017	115100	57800340	5090	5090	5090	5090	0
416	20231017	115000	57800340	5090	5090	5090	5090	0
417	20231017	114900	57800340	5090	5090	5090	5090	76
418	20231017	114800	57413500	5090	5080	5090	5080	434
419	20231017	114700	55204450	5090	5090	5090	5090	1
420	20231017	114600	55199360	5080	5090	5090	5080	4
421	20231017	114500	55179020	5080	5080	5080	5080	0
422	20231017	114400	55179020	5080	5080	5080	5080	98
423	20231017	114300	54681180	5080	5080	5080	5080	4
424	20231017	114200	54660860	5080	5080	5080	5080	0
425	20231017	114100	54660860	5080	5080	5080	5080	0
426	20231017	114000	54660860	5080	5080	5080	5080	0
427	20231017	113900	54660860	5080	5080	5080	5080	120
428	20231017	113800	54051260	5070	5070	5070	5070	0
429	20231017	113700	54051260	5070	5070	5070	5070	0
430	20231017	113600	54051260	5070	5070	5070	5070	0
431	20231017	113500	54051260	5070	5070	5070	5070	0
432	20231017	113400	54051260	5070	5070	5070	5070	0
433	20231017	113300	54051260	5070	5070	5070	5070	0
434	20231017	113200	54051260	5070	5070	5070	5070	0
435	20231017	113100	54051260	5070	5070	5070	5070	0
436	20231017	113000	54051260	5070	5080	5080	5070	8
437	20231017	112900	54010690	5070	5070	5070	5070	0
438	20231017	112800	54010690	5070	5070	5070	5070	0
439	20231017	112700	54010690	5070	5070	5070	5070	0
440	20231017	112600	54010690	5070	5070	5070	5070	0
441	20231017	112500	54010690	5070	5070	5070	5070	0
442	20231017	112400	54010690	5070	5070	5070	5070	0
443	20231017	112300	54010690	5070	5070	5070	5070	0
444	20231017	112200	54010690	5070	5070	5070	5070	0
445	20231017	112100	54010690	5070	5070	5070	5070	0
446	20231017	112000	54010690	5070	5070	5070	5070	0
447	20231017	111900	54010690	5070	5070	5070	5070	8
448	20231017	111800	53970130	5070	5070	5070	5070	1
449	20231017	111700	53965060	5090	5090	5090	5090	0
450	20231017	111600	53965060	5090	5090	5090	5090	0
451	20231017	111500	53965060	5090	5090	5090	5090	2
452	20231017	111400	53954880	5070	5070	5090	5070	8
453	20231017	111300	53914200	5080	5070	5080	5070	387
454	20231017	111200	51949930	5070	5070	5070	5070	1
455	20231017	111100	51944860	5060	5060	5060	5060	137
456	20231017	111000	51251640	5070	5080	5080	5070	864
457	20231017	110900	46871150	5070	5070	5070	5070	0
458	20231017	110800	46871150	5070	5070	5070	5070	6
459	20231017	110700	46840730	5080	5080	5080	5080	0
460	20231017	110600	46840730	5080	5080	5080	5080	29
461	20231017	110500	46693410	5080	5080	5080	5080	0
462	20231017	110400	46693410	5080	5080	5080	5080	2
463	20231017	110300	46683250	5090	5090	5090	5090	0
464	20231017	110200	46683250	5090	5090	5090	5090	1
465	20231017	110100	46678160	5080	5080	5080	5080	200
466	20231017	110000	45662160	5080	5080	5080	5080	0
467	20231017	105900	45662160	5080	5080	5080	5080	20
468	20231017	105800	45560560	5070	5070	5070	5070	0
469	20231017	105700	45560560	5070	5070	5070	5070	0
470	20231017	105600	45560560	5070	5070	5070	5070	0
471	20231017	105500	45560560	5070	5070	5070	5070	1
472	20231017	105400	45555490	5070	5070	5070	5070	8
473	20231017	105300	45514930	5090	5090	5090	5090	10
474	20231017	105200	45464030	5080	5080	5080	5080	647
475	20231017	105100	42177270	5080	5080	5080	5080	0
476	20231017	105000	42177270	5080	5080	5080	5080	3
477	20231017	104900	42162030	5070	5070	5070	5070	33
478	20231017	104800	41994720	5080	5080	5080	5080	0
479	20231017	104700	41994720	5080	5080	5080	5080	0
480	20231017	104600	41994720	5080	5080	5080	5080	0
481	20231017	104500	41994720	5080	5080	5080	5080	0
482	20231017	104400	41994720	5080	5080	5080	5080	0
483	20231017	104300	41994720	5080	5080	5080	5080	0
484	20231017	104200	41994720	5080	5080	5080	5080	0
485	20231017	104100	41994720	5080	5080	5080	5080	0
486	20231017	104000	41994720	5080	5080	5080	5080	0
487	20231017	103900	41994720	5080	5080	5080	5080	2
488	20231017	103800	41984560	5080	5080	5080	5080	0
489	20231017	103700	41984560	5080	5080	5080	5080	0
490	20231017	103600	41984560	5080	5080	5080	5080	600
491	20231017	103500	38936560	5080	5080	5080	5080	1
492	20231017	103400	38931480	5080	5080	5080	5080	1
493	20231017	103300	38926400	5060	5060	5060	5060	0
494	20231017	103200	38926400	5060	5060	5060	5060	0
495	20231017	103100	38926400	5060	5060	5060	5060	3500
496	20231017	103000	21216400	5080	5080	5080	5080	0
497	20231017	102900	21216400	5080	5080	5080	5080	0
498	20231017	102800	21216400	5080	5080	5080	5080	0
499	20231017	102700	21216400	5080	5080	5080	5080	0
500	20231017	102600	21216400	5080	5080	5080	5080	600
501	20231017	102500	18168400	5080	5080	5080	5080	0
502	20231017	102400	18168400	5080	5080	5080	5080	1
503	20231017	102300	18163320	5070	5070	5070	5070	3
504	20231017	102200	18148110	5080	5080	5080	5080	0
505	20231017	102100	18148110	5080	5080	5080	5080	0
506	20231017	102000	18148110	5080	5080	5080	5080	15
507	20231017	101900	18071910	5080	5080	5080	5080	0
508	20231017	101800	18071910	5080	5080	5080	5080	30
509	20231017	101700	17919510	5080	5080	5080	5080	1
510	20231017	101600	17914430	5080	5080	5080	5080	1
511	20231017	101500	17909350	5080	5080	5080	5080	0
512	20231017	101400	17909350	5080	5080	5080	5080	0
513	20231017	101300	17909350	5080	5080	5080	5080	0
514	20231017	101200	17909350	5080	5080	5080	5080	0
515	20231017	101100	17909350	5080	5080	5080	5080	3
516	20231017	101000	17894110	5080	5080	5080	5080	0
517	20231017	100900	17894110	5080	5080	5080	5080	100
518	20231017	100800	17386110	5080	5080	5080	5080	100
519	20231017	100700	16878110	5080	5080	5080	5080	0
520	20231017	100600	16878110	5080	5080	5080	5080	0
521	20231017	100500	16878110	5080	5080	5080	5080	0
522	20231017	100400	16878110	5080	5080	5080	5080	0
523	20231017	100300	16878110	5080	5080	5080	5080	2
524	20231017	100200	16867950	5070	5070	5070	5070	63
525	20231017	100100	16548540	5080	5080	5080	5080	3
526	20231017	100000	16533300	5060	5060	5060	5060	0
527	20231017	095900	16533300	5060	5060	5060	5060	0
528	20231017	095800	16533300	5060	5060	5060	5060	0
529	20231017	095700	16533300	5060	5060	5060	5060	0
530	20231017	095600	16533300	5060	5060	5060	5060	0
531	20231017	095500	16533300	5060	5060	5060	5060	0
532	20231017	095400	16533300	5060	5060	5060	5060	0
533	20231017	095300	16533300	5060	5060	5060	5060	0
534	20231017	095200	16533300	5060	5060	5060	5060	0
535	20231017	095100	16533300	5060	5060	5060	5060	0
536	20231017	095000	16533300	5060	5060	5060	5060	0
537	20231017	094900	16533300	5060	5060	5060	5060	0
538	20231017	094800	16533300	5060	5060	5060	5060	290
539	20231017	094700	15065900	5060	5060	5060	5060	0
540	20231017	094600	15065900	5060	5060	5060	5060	0
541	20231017	094500	15065900	5060	5060	5060	5060	0
542	20231017	094400	15065900	5060	5060	5060	5060	20
543	20231017	094300	14964700	5060	5070	5070	5060	291
544	20231017	094200	13492230	5090	5090	5090	5090	0
545	20231017	094100	13492230	5090	5090	5090	5090	1
546	20231017	094000	13487140	5090	5090	5090	5090	0
547	20231017	093900	13487140	5090	5090	5090	5090	0
548	20231017	093800	13487140	5090	5090	5090	5090	0
549	20231017	093700	13487140	5090	5090	5090	5090	0
550	20231017	093600	13487140	5090	5090	5090	5090	1
551	20231017	093500	13482050	5090	5090	5090	5090	1
552	20231017	093400	13476960	5090	5090	5090	5090	101
553	20231017	093300	12962870	5080	5080	5080	5080	291
554	20231017	093200	11484590	5080	5080	5080	5080	1
555	20231017	093100	11479510	5070	5070	5070	5070	100
556	20231017	093000	10972510	5070	5070	5070	5070	0
557	20231017	092900	10972510	5070	5070	5070	5070	256
558	20231017	092800	9674590	5070	5070	5070	5070	0
559	20231017	092700	9674590	5070	5070	5070	5070	0
560	20231017	092600	9674590	5070	5070	5070	5070	200
561	20231017	092500	8660590	5070	5070	5070	5070	0
562	20231017	092400	8660590	5070	5070	5070	5070	0
563	20231017	092300	8660590	5070	5070	5070	5070	0
564	20231017	092200	8660590	5070	5070	5070	5070	0
565	20231017	092100	8660590	5070	5070	5070	5070	27
566	20231017	092000	8523700	5070	5070	5070	5070	0
567	20231017	091900	8523700	5070	5070	5070	5070	0
568	20231017	091800	8523700	5070	5070	5070	5070	0
569	20231017	091700	8523700	5070	5070	5070	5070	6
570	20231017	091600	8493280	5070	5070	5070	5070	0
571	20231017	091500	8493280	5070	5070	5070	5070	95
572	20231017	091400	8011630	5080	5080	5080	5080	0
573	20231017	091300	8011630	5080	5080	5080	5080	0
574	20231017	091200	8011630	5080	5080	5080	5080	0
575	20231017	091100	8011630	5080	5080	5080	5080	2
576	20231017	091000	8001470	5080	5080	5080	5080	0
577	20231017	090900	8001470	5080	5080	5080	5080	0
578	20231017	090800	8001470	5080	5080	5080	5080	0
579	20231017	090700	8001470	5080	5080	5080	5080	0
580	20231017	090600	8001470	5080	5060	5080	5060	993
581	20231017	090500	2976490	5050	5050	5050	5050	65
582	20231017	090400	2648240	5050	5050	5050	5050	4
583	20231017	090300	2628040	5050	5040	5050	5040	190
584	20231017	090200	1668570	5060	5060	5060	5060	50
585	20231017	090100	1415570	5060	5050	5060	5050	250
586	20231017	090000	151800	5060	5060	5060	5060	30