KissMeData/006620/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	184500	205298070	5070	5070	5070	5070	1769
3	20231018	184400	205298070	5070	5070	5070	5070	0
4	20231018	184300	205298070	5070	5070	5070	5070	0
5	20231018	184200	205298070	5070	5070	5070	5070	0
6	20231018	184100	205298070	5070	5070	5070	5070	0
7	20231018	184000	205298070	5070	5070	5070	5070	0
8	20231018	183900	205298070	5070	5070	5070	5070	0
9	20231018	183800	205298070	5070	5070	5070	5070	0
10	20231018	183700	205298070	5070	5070	5070	5070	0
11	20231018	183600	205298070	5070	5070	5070	5070	0
12	20231018	183500	205298070	5070	5070	5070	5070	0
13	20231018	183400	205298070	5070	5070	5070	5070	0
14	20231018	183300	205298070	5070	5070	5070	5070	0
15	20231018	183200	205298070	5070	5070	5070	5070	0
16	20231018	183100	205298070	5070	5070	5070	5070	0
17	20231018	183000	205298070	5070	5070	5070	5070	0
18	20231018	182900	205298070	5070	5070	5070	5070	0
19	20231018	182800	205298070	5070	5070	5070	5070	0
20	20231018	182700	205298070	5070	5070	5070	5070	0
21	20231018	182600	205298070	5070	5070	5070	5070	0
22	20231018	182500	205298070	5070	5070	5070	5070	0
23	20231018	182400	205298070	5070	5070	5070	5070	0
24	20231018	182300	205298070	5070	5070	5070	5070	0
25	20231018	182200	205298070	5070	5070	5070	5070	0
26	20231018	182100	205298070	5070	5070	5070	5070	0
27	20231018	182000	205298070	5070	5070	5070	5070	0
28	20231018	181900	205298070	5070	5070	5070	5070	0
29	20231018	181800	205298070	5070	5070	5070	5070	0
30	20231018	181700	205298070	5070	5070	5070	5070	0
31	20231018	181600	205298070	5070	5070	5070	5070	0
32	20231018	181500	205298070	5070	5070	5070	5070	1769
33	20231018	181400	205298070	5070	5070	5070	5070	0
34	20231018	181300	205298070	5070	5070	5070	5070	0
35	20231018	181200	205298070	5070	5070	5070	5070	0
36	20231018	181100	205298070	5070	5070	5070	5070	0
37	20231018	181000	205298070	5070	5070	5070	5070	0
38	20231018	180900	205298070	5070	5070	5070	5070	0
39	20231018	180800	205298070	5070	5070	5070	5070	0
40	20231018	180700	205298070	5070	5070	5070	5070	0
41	20231018	180600	205298070	5070	5070	5070	5070	0
42	20231018	180500	205298070	5070	5070	5070	5070	0
43	20231018	180400	205298070	5070	5070	5070	5070	0
44	20231018	180300	205298070	5070	5070	5070	5070	0
45	20231018	180200	205298070	5070	5070	5070	5070	0
46	20231018	180100	205298070	5070	5070	5070	5070	0
47	20231018	180000	205298070	5070	5070	5070	5070	0
48	20231018	175900	205298070	5070	5070	5070	5070	0
49	20231018	175800	205298070	5070	5070	5070	5070	0
50	20231018	175700	205298070	5070	5070	5070	5070	0
51	20231018	175600	205298070	5070	5070	5070	5070	0
52	20231018	175500	205298070	5070	5070	5070	5070	0
53	20231018	175400	205298070	5070	5070	5070	5070	0
54	20231018	175300	205298070	5070	5070	5070	5070	0
55	20231018	175200	205298070	5070	5070	5070	5070	0
56	20231018	175100	205298070	5070	5070	5070	5070	0
57	20231018	175000	205298070	5070	5070	5070	5070	0
58	20231018	174900	205298070	5070	5070	5070	5070	0
59	20231018	174800	205298070	5070	5070	5070	5070	0
60	20231018	174700	205298070	5070	5070	5070	5070	0
61	20231018	174600	205298070	5070	5070	5070	5070	0
62	20231018	174500	205298070	5070	5070	5070	5070	1769
63	20231018	174400	205298070	5070	5070	5070	5070	0
64	20231018	174300	205298070	5070	5070	5070	5070	0
65	20231018	174200	205298070	5070	5070	5070	5070	0
66	20231018	174100	205298070	5070	5070	5070	5070	0
67	20231018	174000	205298070	5070	5070	5070	5070	0
68	20231018	173900	205298070	5070	5070	5070	5070	0
69	20231018	173800	205298070	5070	5070	5070	5070	0
70	20231018	173700	205298070	5070	5070	5070	5070	0
71	20231018	173600	205298070	5070	5070	5070	5070	0
72	20231018	173500	205298070	5070	5070	5070	5070	0
73	20231018	173400	205298070	5070	5070	5070	5070	0
74	20231018	173300	205298070	5070	5070	5070	5070	0
75	20231018	173200	205298070	5070	5070	5070	5070	0
76	20231018	173100	205298070	5070	5070	5070	5070	0
77	20231018	173000	205298070	5070	5070	5070	5070	0
78	20231018	172900	205298070	5070	5070	5070	5070	0
79	20231018	172800	205298070	5070	5070	5070	5070	0
80	20231018	172700	205298070	5070	5070	5070	5070	0
81	20231018	172600	205298070	5070	5070	5070	5070	0
82	20231018	172500	205298070	5070	5070	5070	5070	0
83	20231018	172400	205298070	5070	5070	5070	5070	0
84	20231018	172300	205298070	5070	5070	5070	5070	0
85	20231018	172200	205298070	5070	5070	5070	5070	0
86	20231018	172100	205298070	5070	5070	5070	5070	0
87	20231018	172000	205298070	5070	5070	5070	5070	0
88	20231018	171900	205298070	5070	5070	5070	5070	0
89	20231018	171800	205298070	5070	5070	5070	5070	0
90	20231018	171700	205298070	5070	5070	5070	5070	0
91	20231018	171600	205298070	5070	5070	5070	5070	0
92	20231018	171500	205298070	5070	5070	5070	5070	1769
93	20231018	171400	205298070	5070	5070	5070	5070	0
94	20231018	171300	205298070	5070	5070	5070	5070	0
95	20231018	171200	205298070	5070	5070	5070	5070	0
96	20231018	171100	205298070	5070	5070	5070	5070	0
97	20231018	171000	205298070	5070	5070	5070	5070	0
98	20231018	170900	205298070	5070	5070	5070	5070	0
99	20231018	170800	205298070	5070	5070	5070	5070	0
100	20231018	170700	205298070	5070	5070	5070	5070	0
101	20231018	170600	205298070	5070	5070	5070	5070	0
102	20231018	170500	205298070	5070	5070	5070	5070	0
103	20231018	170400	205298070	5070	5070	5070	5070	0
104	20231018	170300	205298070	5070	5070	5070	5070	0
105	20231018	170200	205298070	5070	5070	5070	5070	0
106	20231018	170100	205298070	5070	5070	5070	5070	0
107	20231018	170000	205298070	5070	5070	5070	5070	0
108	20231018	165900	205298070	5070	5070	5070	5070	0
109	20231018	165800	205298070	5070	5070	5070	5070	0
110	20231018	165700	205298070	5070	5070	5070	5070	0
111	20231018	165600	205298070	5070	5070	5070	5070	0
112	20231018	165500	205298070	5070	5070	5070	5070	0
113	20231018	165400	205298070	5070	5070	5070	5070	0
114	20231018	165300	205298070	5070	5070	5070	5070	0
115	20231018	165200	205298070	5070	5070	5070	5070	0
116	20231018	165100	205298070	5070	5070	5070	5070	0
117	20231018	165000	205298070	5070	5070	5070	5070	0
118	20231018	164900	205298070	5070	5070	5070	5070	0
119	20231018	164800	205298070	5070	5070	5070	5070	0
120	20231018	164700	205298070	5070	5070	5070	5070	0
121	20231018	164600	205298070	5070	5070	5070	5070	0
122	20231018	164500	205298070	5070	5070	5070	5070	1769
123	20231018	164400	205298070	5070	5070	5070	5070	0
124	20231018	164300	205298070	5070	5070	5070	5070	0
125	20231018	164200	205298070	5070	5070	5070	5070	0
126	20231018	164100	205298070	5070	5070	5070	5070	0
127	20231018	164000	205298070	5070	5070	5070	5070	0
128	20231018	163900	205298070	5070	5070	5070	5070	0
129	20231018	163800	205298070	5070	5070	5070	5070	0
130	20231018	163700	205298070	5070	5070	5070	5070	0
131	20231018	163600	205298070	5070	5070	5070	5070	0
132	20231018	163500	205298070	5070	5070	5070	5070	0
133	20231018	163400	205298070	5070	5070	5070	5070	0
134	20231018	163300	205298070	5070	5070	5070	5070	0
135	20231018	163200	205298070	5070	5070	5070	5070	0
136	20231018	163100	205298070	5070	5070	5070	5070	0
137	20231018	163000	205298070	5070	5070	5070	5070	0
138	20231018	162900	205298070	5070	5070	5070	5070	0
139	20231018	162800	205298070	5070	5070	5070	5070	0
140	20231018	162700	205298070	5070	5070	5070	5070	0
141	20231018	162600	205298070	5070	5070	5070	5070	0
142	20231018	162500	205298070	5070	5070	5070	5070	0
143	20231018	162400	205298070	5070	5070	5070	5070	0
144	20231018	162300	205298070	5070	5070	5070	5070	0
145	20231018	162200	205298070	5070	5070	5070	5070	0
146	20231018	162100	205298070	5070	5070	5070	5070	0
147	20231018	162000	205298070	5070	5070	5070	5070	0
148	20231018	161900	205298070	5070	5070	5070	5070	0
149	20231018	161800	205298070	5070	5070	5070	5070	0
150	20231018	161700	205298070	5070	5070	5070	5070	0
151	20231018	161600	205298070	5070	5070	5070	5070	0
152	20231018	161500	205298070	5070	5070	5070	5070	1769
153	20231018	161400	205298070	5070	5070	5070	5070	0
154	20231018	161300	205298070	5070	5070	5070	5070	0
155	20231018	161200	205298070	5070	5070	5070	5070	0
156	20231018	161100	205298070	5070	5070	5070	5070	0
157	20231018	161000	205298070	5070	5070	5070	5070	0
158	20231018	160900	205298070	5070	5070	5070	5070	0
159	20231018	160800	205298070	5070	5070	5070	5070	0
160	20231018	160700	205298070	5070	5070	5070	5070	0
161	20231018	160600	205298070	5070	5070	5070	5070	0
162	20231018	160500	205298070	5070	5070	5070	5070	0
163	20231018	160400	205298070	5070	5070	5070	5070	0
164	20231018	160300	205298070	5070	5070	5070	5070	0
165	20231018	160200	205298070	5070	5070	5070	5070	0
166	20231018	160100	205298070	5070	5070	5070	5070	0
167	20231018	160000	205298070	5070	5070	5070	5070	0
168	20231018	155900	205298070	5070	5070	5070	5070	0
169	20231018	155800	205298070	5070	5070	5070	5070	0
170	20231018	155700	205298070	5070	5070	5070	5070	0
171	20231018	155600	205298070	5070	5070	5070	5070	0
172	20231018	155500	205298070	5070	5070	5070	5070	0
173	20231018	155400	205298070	5070	5070	5070	5070	0
174	20231018	155300	205298070	5070	5070	5070	5070	0
175	20231018	155200	205298070	5070	5070	5070	5070	0
176	20231018	155100	205298070	5070	5070	5070	5070	0
177	20231018	155000	205298070	5070	5070	5070	5070	0
178	20231018	154900	205298070	5070	5070	5070	5070	0
179	20231018	154800	205298070	5070	5070	5070	5070	0
180	20231018	154700	205298070	5070	5070	5070	5070	0
181	20231018	154600	205298070	5070	5070	5070	5070	0
182	20231018	154500	205298070	5070	5070	5070	5070	1769
183	20231018	154400	205298070	5070	5070	5070	5070	0
184	20231018	154300	205298070	5070	5070	5070	5070	0
185	20231018	154200	205298070	5070	5070	5070	5070	0
186	20231018	154100	205298070	5070	5070	5070	5070	0
187	20231018	154000	205298070	5070	5070	5070	5070	0
188	20231018	153900	205298070	5070	5070	5070	5070	0
189	20231018	153800	205298070	5070	5070	5070	5070	0
190	20231018	153700	205298070	5070	5070	5070	5070	0
191	20231018	153600	205298070	5070	5070	5070	5070	0
192	20231018	153500	205298070	5070	5070	5070	5070	0
193	20231018	153400	205298070	5070	5070	5070	5070	0
194	20231018	153300	205298070	5070	5070	5070	5070	0
195	20231018	153200	205298070	5070	5070	5070	5070	0
196	20231018	153100	205298070	5070	5070	5070	5070	0
197	20231018	153000	205298070	5070	5070	5070	5070	1769
198	20231018	152900	196329240	5040	5040	5040	5040	0
199	20231018	152800	196329240	5040	5040	5040	5040	0
200	20231018	152700	196329240	5040	5040	5040	5040	0
201	20231018	152600	196329240	5040	5040	5040	5040	0
202	20231018	152500	196329240	5040	5040	5040	5040	0
203	20231018	152400	196329240	5040	5040	5040	5040	0
204	20231018	152300	196329240	5040	5040	5040	5040	0
205	20231018	152200	196329240	5040	5040	5040	5040	0
206	20231018	152100	196329240	5040	5040	5040	5040	0
207	20231018	152000	196329240	5040	5040	5040	5040	0
208	20231018	151900	196329240	5040	5030	5040	5030	504
209	20231018	151800	193789120	5040	5050	5050	5040	34
210	20231018	151700	193617750	5040	5030	5040	5010	1824
211	20231018	151600	184455930	5050	5030	5050	5030	6
212	20231018	151500	184425730	5050	5050	5050	5040	9
213	20231018	151400	184380350	5040	5050	5050	5040	253
214	20231018	151300	183103730	5050	5050	5050	5050	57
215	20231018	151200	182815880	5040	5040	5040	5040	113
216	20231018	151100	182246360	5040	5040	5040	5040	0
217	20231018	151000	182246360	5040	5040	5040	5040	100
218	20231018	150900	181742360	5040	5040	5040	5040	0
219	20231018	150800	181742360	5040	5040	5040	5040	100
220	20231018	150700	181238360	5040	5040	5040	5040	0
221	20231018	150600	181238360	5040	5040	5040	5040	0
222	20231018	150500	181238360	5040	5040	5040	5040	2
223	20231018	150400	181228280	5030	5030	5030	5030	53
224	20231018	150300	180961690	5030	5030	5030	5030	0
225	20231018	150200	180961690	5030	5030	5030	5030	0
226	20231018	150100	180961690	5030	5030	5030	5030	30
227	20231018	150000	180810790	5030	5030	5030	5030	0
228	20231018	145900	180810790	5030	5030	5030	5030	30
229	20231018	145800	180659890	5040	5040	5040	5040	0
230	20231018	145700	180659890	5040	5040	5040	5040	0
231	20231018	145600	180659890	5040	5040	5040	5040	0
232	20231018	145500	180659890	5040	5040	5040	5040	0
233	20231018	145400	180659890	5040	5040	5040	5040	0
234	20231018	145300	180659890	5040	5040	5040	5040	10
235	20231018	145200	180609490	5040	5040	5040	5040	0
236	20231018	145100	180609490	5040	5040	5040	5040	0
237	20231018	145000	180609490	5040	5030	5040	5030	63
238	20231018	144900	180292590	5030	5040	5040	5030	7
239	20231018	144800	180257330	5020	5020	5020	5020	0
240	20231018	144700	180257330	5020	5020	5020	5020	0
241	20231018	144600	180257330	5020	5020	5020	5020	459
242	20231018	144500	177953150	5020	5020	5020	5020	0
243	20231018	144400	177953150	5020	5030	5030	5020	297
244	20231018	144300	176462120	5030	5030	5030	5030	103
245	20231018	144200	175944030	5030	5030	5030	5030	0
246	20231018	144100	175944030	5030	5030	5030	5030	0
247	20231018	144000	175944030	5030	5030	5030	5030	20
248	20231018	143900	175843430	5040	5040	5040	5040	0
249	20231018	143800	175843430	5040	5040	5040	5040	0
250	20231018	143700	175843430	5040	5040	5040	5040	0
251	20231018	143600	175843430	5040	5040	5040	5040	0
252	20231018	143500	175843430	5040	5040	5040	5040	0
253	20231018	143400	175843430	5040	5040	5040	5040	0
254	20231018	143300	175843430	5040	5040	5040	5040	0
255	20231018	143200	175843430	5040	5040	5040	5040	0
256	20231018	143100	175843430	5040	5040	5040	5040	5
257	20231018	143000	175818230	5040	5040	5040	5040	2
258	20231018	142900	175808150	5040	5040	5040	5040	3
259	20231018	142800	175793030	5040	5030	5040	5030	57
260	20231018	142700	175505930	5030	5030	5030	5030	19
261	20231018	142600	175410360	5030	5030	5030	5030	0
262	20231018	142500	175410360	5030	5030	5030	5030	169
263	20231018	142400	174560290	5050	5050	5050	5050	0
264	20231018	142300	174560290	5050	5050	5050	5050	0
265	20231018	142200	174560290	5050	5050	5050	5050	0
266	20231018	142100	174560290	5050	5050	5050	5050	0
267	20231018	142000	174560290	5050	5050	5050	5050	0
268	20231018	141900	174560290	5050	5050	5050	5050	0
269	20231018	141800	174560290	5050	5050	5050	5050	0
270	20231018	141700	174560290	5050	5050	5050	5050	0
271	20231018	141600	174560290	5050	5050	5050	5050	0
272	20231018	141500	174560290	5050	5050	5050	5050	0
273	20231018	141400	174560290	5050	5050	5050	5050	0
274	20231018	141300	174560290	5050	5040	5050	5040	151
275	20231018	141200	173799240	5030	5030	5030	5030	947
276	20231018	141100	169035830	5040	5040	5050	5040	36
277	20231018	141000	168854330	5050	5050	5050	5050	0
278	20231018	140900	168854330	5050	5050	5050	5050	0
279	20231018	140800	168854330	5050	5050	5050	5050	1
280	20231018	140700	168849280	5050	5050	5050	5050	0
281	20231018	140600	168849280	5050	5050	5050	5050	0
282	20231018	140500	168849280	5050	5050	5050	5050	0
283	20231018	140400	168849280	5050	5050	5050	5050	1
284	20231018	140300	168844230	5030	5040	5040	5030	150
285	20231018	140200	168089530	5040	5040	5040	5040	200
286	20231018	140100	167081530	5050	5050	5050	5050	0
287	20231018	140000	167081530	5050	5050	5050	5050	0
288	20231018	135900	167081530	5050	5050	5050	5050	0
289	20231018	135800	167081530	5050	5050	5050	5050	0
290	20231018	135700	167081530	5050	5050	5050	5050	5
291	20231018	135600	167056280	5050	5050	5050	5050	0
292	20231018	135500	167056280	5050	5050	5050	5050	1
293	20231018	135400	167051230	5050	5060	5060	5050	108
294	20231018	135300	166505810	5060	5060	5060	5060	0
295	20231018	135200	166505810	5060	5060	5060	5060	0
296	20231018	135100	166505810	5060	5060	5060	5060	1
297	20231018	135000	166500750	5060	5060	5060	5060	0
298	20231018	134900	166500750	5060	5060	5060	5060	0
299	20231018	134800	166500750	5060	5060	5060	5060	0
300	20231018	134700	166500750	5060	5060	5060	5060	0
301	20231018	134600	166500750	5060	5060	5060	5060	0
302	20231018	134500	166500750	5060	5060	5060	5060	0
303	20231018	134400	166500750	5060	5060	5060	5060	0
304	20231018	134300	166500750	5060	5060	5060	5060	0
305	20231018	134200	166500750	5060	5060	5060	5060	0
306	20231018	134100	166500750	5060	5060	5060	5060	1
307	20231018	134000	166495690	5050	5050	5050	5050	0
308	20231018	133900	166495690	5050	5050	5050	5050	15
309	20231018	133800	166419940	5050	5050	5050	5050	1
310	20231018	133700	166414890	5050	5050	5050	5050	84
311	20231018	133600	165990690	5050	5050	5050	5050	86
312	20231018	133500	165556390	5050	5050	5050	5050	0
313	20231018	133400	165556390	5050	5050	5050	5050	1
314	20231018	133300	165551340	5040	5040	5040	5040	0
315	20231018	133200	165551340	5040	5040	5040	5040	0
316	20231018	133100	165551340	5040	5040	5040	5040	0
317	20231018	133000	165551340	5040	5040	5040	5040	0
318	20231018	132900	165551340	5040	5040	5040	5040	120
319	20231018	132800	164946540	5040	5040	5040	5040	0
320	20231018	132700	164946540	5040	5040	5040	5040	0
321	20231018	132600	164946540	5040	5040	5040	5030	974
322	20231018	132500	160038580	5040	5040	5040	5040	0
323	20231018	132400	160038580	5040	5040	5040	5040	0
324	20231018	132300	160038580	5040	5040	5040	5040	0
325	20231018	132200	160038580	5040	5040	5040	5040	0
326	20231018	132100	160038580	5040	5040	5040	5040	0
327	20231018	132000	160038580	5040	5040	5040	5040	2
328	20231018	131900	160028500	5040	5040	5040	5040	0
329	20231018	131800	160028500	5040	5040	5040	5040	0
330	20231018	131700	160028500	5040	5040	5040	5040	0
331	20231018	131600	160028500	5040	5040	5040	5040	0
332	20231018	131500	160028500	5040	5040	5040	5040	0
333	20231018	131400	160028500	5040	5040	5040	5040	0
334	20231018	131300	160028500	5040	5040	5040	5040	2
335	20231018	131200	160018420	5040	5040	5040	5040	0
336	20231018	131100	160018420	5040	5040	5040	5040	0
337	20231018	131000	160018420	5040	5040	5040	5040	0
338	20231018	130900	160018420	5040	5030	5040	5030	12
339	20231018	130800	159958040	5030	5030	5030	5030	0
340	20231018	130700	159958040	5030	5030	5030	5030	38
341	20231018	130600	159766900	5030	5030	5030	5030	0
342	20231018	130500	159766900	5030	5030	5030	5030	30
343	20231018	130400	159616000	5030	5030	5030	5030	0
344	20231018	130300	159616000	5030	5030	5030	5030	0
345	20231018	130200	159616000	5030	5030	5030	5030	0
346	20231018	130100	159616000	5030	5030	5030	5030	0
347	20231018	130000	159616000	5030	5030	5030	5030	0
348	20231018	125900	159616000	5030	5030	5030	5030	0
349	20231018	125800	159616000	5030	5030	5030	5030	0
350	20231018	125700	159616000	5030	5030	5030	5030	0
351	20231018	125600	159616000	5030	5030	5030	5030	0
352	20231018	125500	159616000	5030	5030	5030	5030	0
353	20231018	125400	159616000	5030	5030	5030	5030	0
354	20231018	125300	159616000	5030	5030	5030	5030	0
355	20231018	125200	159616000	5030	5030	5030	5030	6
356	20231018	125100	159585820	5060	5060	5060	5060	0
357	20231018	125000	159585820	5060	5060	5060	5060	0
358	20231018	124900	159585820	5060	5060	5060	5060	0
359	20231018	124800	159585820	5060	5060	5060	5060	0
360	20231018	124700	159585820	5060	5060	5060	5060	0
361	20231018	124600	159585820	5060	5040	5060	5040	150
362	20231018	124500	158828990	5040	5040	5040	5040	390
363	20231018	124400	156863390	5040	5040	5040	5040	0
364	20231018	124300	156863390	5040	5040	5040	5040	0
365	20231018	124200	156863390	5040	5040	5040	5040	0
366	20231018	124100	156863390	5040	5040	5040	5040	0
367	20231018	124000	156863390	5040	5040	5040	5040	1
368	20231018	123900	156858350	5030	5030	5030	5030	0
369	20231018	123800	156858350	5030	5030	5030	5030	0
370	20231018	123700	156858350	5030	5030	5030	5030	0
371	20231018	123600	156858350	5030	5030	5030	5030	0
372	20231018	123500	156858350	5030	5030	5030	5030	0
373	20231018	123400	156858350	5030	5030	5030	5030	0
374	20231018	123300	156858350	5030	5030	5030	5030	23
375	20231018	123200	156742660	5040	5040	5040	5040	0
376	20231018	123100	156742660	5040	5030	5040	5030	500
377	20231018	123000	154226930	5030	5030	5030	5030	10
378	20231018	122900	154176630	5030	5030	5030	5030	0
379	20231018	122800	154176630	5030	5030	5030	5030	500
380	20231018	122700	151661630	5030	5030	5030	5030	0
381	20231018	122600	151661630	5030	5030	5030	5030	2
382	20231018	122500	151651570	5030	5030	5030	5030	2
383	20231018	122400	151641510	5040	5040	5040	5040	0
384	20231018	122300	151641510	5040	5040	5040	5040	0
385	20231018	122200	151641510	5040	5040	5040	5040	0
386	20231018	122100	151641510	5040	5040	5040	5040	0
387	20231018	122000	151641510	5040	5040	5040	5040	0
388	20231018	121900	151641510	5040	5040	5040	5040	0
389	20231018	121800	151641510	5040	5040	5040	5040	0
390	20231018	121700	151641510	5040	5040	5040	5040	1
391	20231018	121600	151636470	5030	5030	5030	5030	0
392	20231018	121500	151636470	5030	5030	5030	5030	0
393	20231018	121400	151636470	5030	5030	5030	5030	0
394	20231018	121300	151636470	5030	5030	5030	5030	1
395	20231018	121200	151631440	5010	5030	5030	5010	2500
396	20231018	121100	139103340	5040	5040	5040	5040	17
397	20231018	121000	139017660	5040	5020	5040	5020	290
398	20231018	120900	137556200	5040	5040	5040	5040	0
399	20231018	120800	137556200	5040	5040	5040	5040	1500
400	20231018	120700	129996200	5030	5030	5030	5030	0
401	20231018	120600	129996200	5030	5030	5030	5030	0
402	20231018	120500	129996200	5030	5020	5030	5020	1700
403	20231018	120400	121448650	5020	5010	5020	5010	1212
404	20231018	120300	115365280	5000	5000	5000	5000	1406
405	20231018	120200	108335280	5000	5000	5000	5000	0
406	20231018	120100	108335280	5000	5000	5000	5000	0
407	20231018	120000	108335280	5000	5000	5000	5000	0
408	20231018	115900	108335280	5000	5000	5000	5000	4
409	20231018	115800	108315280	4995	4995	4995	4995	31
410	20231018	115700	108160435	5000	4995	5000	4995	560
411	20231018	115600	105360840	4995	4995	4995	4995	0
412	20231018	115500	105360840	4995	4995	4995	4995	154
413	20231018	115400	104591610	5000	5000	5000	5000	100
414	20231018	115300	104091610	5000	4995	5000	4995	301
415	20231018	115200	102588110	4995	4995	4995	4995	0
416	20231018	115100	102588110	4995	4995	4995	4995	12
417	20231018	115000	102528170	4995	4995	4995	4990	1215
418	20231018	114900	96460580	5000	5000	5000	5000	6
419	20231018	114800	96430580	5000	5000	5000	5000	0
420	20231018	114700	96430580	5000	5000	5000	5000	0
421	20231018	114600	96430580	5000	5000	5000	5000	1010
422	20231018	114500	91380580	5010	5010	5010	5010	0
423	20231018	114400	91380580	5010	5010	5010	5010	0
424	20231018	114300	91380580	5010	5010	5010	5010	12
425	20231018	114200	91320460	5010	5010	5010	5000	21
426	20231018	114100	91215350	5000	5020	5020	5000	3000
427	20231018	114000	76194890	5020	5020	5020	5020	0
428	20231018	113900	76194890	5020	5040	5040	5020	1750
429	20231018	113800	67393710	5040	5050	5050	5040	199
430	20231018	113700	66390730	5040	5040	5040	5040	0
431	20231018	113600	66390730	5040	5040	5040	5040	0
432	20231018	113500	66390730	5040	5040	5040	5040	0
433	20231018	113400	66390730	5040	5040	5040	5040	0
434	20231018	113300	66390730	5040	5040	5040	5040	2
435	20231018	113200	66380650	5040	5040	5040	5040	0
436	20231018	113100	66380650	5040	5040	5040	5040	0
437	20231018	113000	66380650	5040	5040	5040	5040	0
438	20231018	112900	66380650	5040	5040	5040	5040	512
439	20231018	112800	63800170	5060	5060	5060	5060	0
440	20231018	112700	63800170	5060	5060	5060	5060	0
441	20231018	112600	63800170	5060	5060	5060	5060	0
442	20231018	112500	63800170	5060	5060	5060	5060	1
443	20231018	112400	63795110	5050	5050	5050	5050	1015
444	20231018	112300	58669360	5060	5060	5060	5060	0
445	20231018	112200	58669360	5060	5060	5060	5060	0
446	20231018	112100	58669360	5060	5060	5060	5060	0
447	20231018	112000	58669360	5060	5060	5060	5060	0
448	20231018	111900	58669360	5060	5060	5060	5060	1
449	20231018	111800	58664300	5060	5060	5060	5060	1
450	20231018	111700	58659240	5060	5060	5060	5060	0
451	20231018	111600	58659240	5060	5060	5060	5060	0
452	20231018	111500	58659240	5060	5060	5060	5060	0
453	20231018	111400	58659240	5060	5060	5060	5060	2
454	20231018	111300	58649120	5060	5050	5060	5050	1813
455	20231018	111200	49488470	5050	5050	5050	5050	0
456	20231018	111100	49488470	5050	5050	5050	5050	0
457	20231018	111000	49488470	5050	5050	5050	5050	0
458	20231018	110900	49488470	5050	5050	5050	5050	250
459	20231018	110800	48225970	5050	5050	5050	5050	0
460	20231018	110700	48225970	5050	5050	5050	5050	0
461	20231018	110600	48225970	5050	5050	5050	5050	0
462	20231018	110500	48225970	5050	5050	5050	5050	0
463	20231018	110400	48225970	5050	5050	5050	5050	0
464	20231018	110300	48225970	5050	5050	5050	5050	0
465	20231018	110200	48225970	5050	5050	5050	5050	10
466	20231018	110100	48175470	5050	5050	5050	5050	0
467	20231018	110000	48175470	5050	5050	5050	5050	0
468	20231018	105900	48175470	5050	5050	5050	5050	0
469	20231018	105800	48175470	5050	5050	5050	5050	0
470	20231018	105700	48175470	5050	5050	5050	5050	2
471	20231018	105600	48165370	5030	5030	5030	5030	0
472	20231018	105500	48165370	5030	5030	5030	5030	1
473	20231018	105400	48160340	5040	5040	5040	5040	83
474	20231018	105300	47742020	5050	5050	5050	5050	0
475	20231018	105200	47742020	5050	5050	5050	5050	0
476	20231018	105100	47742020	5050	5050	5050	5050	0
477	20231018	105000	47742020	5050	5050	5050	5050	0
478	20231018	104900	47742020	5050	5050	5050	5050	4
479	20231018	104800	47721820	5050	5050	5050	5050	0
480	20231018	104700	47721820	5050	5050	5050	5050	0
481	20231018	104600	47721820	5050	5050	5050	5050	50
482	20231018	104500	47469320	5060	5060	5060	5060	0
483	20231018	104400	47469320	5060	5060	5060	5060	0
484	20231018	104300	47469320	5060	5050	5060	5050	100
485	20231018	104200	46964100	5050	5050	5050	5050	0
486	20231018	104100	46964100	5050	5050	5050	5050	0
487	20231018	104000	46964100	5050	5050	5050	5050	0
488	20231018	103900	46964100	5050	5040	5050	5040	201
489	20231018	103800	45951050	5040	5040	5040	5040	52
490	20231018	103700	45688970	5050	5050	5050	5050	0
491	20231018	103600	45688970	5050	5050	5050	5050	1
492	20231018	103500	45683920	5040	5040	5040	5040	0
493	20231018	103400	45683920	5040	5040	5040	5040	58
494	20231018	103300	45391600	5040	5040	5040	5040	10
495	20231018	103200	45341200	5040	5040	5040	5030	56
496	20231018	103100	45059500	5040	5040	5040	5040	0
497	20231018	103000	45059500	5040	5040	5040	5040	4
498	20231018	102900	45039340	5040	5040	5040	5040	0
499	20231018	102800	45039340	5040	5040	5040	5040	1
500	20231018	102700	45034300	5040	5040	5040	5040	0
501	20231018	102600	45034300	5040	5040	5040	5040	0
502	20231018	102500	45034300	5040	5040	5040	5040	0
503	20231018	102400	45034300	5040	5040	5040	5040	0
504	20231018	102300	45034300	5040	5040	5040	5040	0
505	20231018	102200	45034300	5040	5040	5040	5040	0
506	20231018	102100	45034300	5040	5040	5040	5040	29
507	20231018	102000	44888140	5040	5040	5040	5040	0
508	20231018	101900	44888140	5040	5040	5040	5040	0
509	20231018	101800	44888140	5040	5040	5040	5040	0
510	20231018	101700	44888140	5040	5040	5040	5040	0
511	20231018	101600	44888140	5040	5040	5040	5040	2
512	20231018	101500	44878060	5030	5030	5030	5030	193
513	20231018	101400	43907270	5030	5030	5030	5030	83
514	20231018	101300	43489780	5030	5030	5030	5030	0
515	20231018	101200	43489780	5030	5030	5030	5030	0
516	20231018	101100	43489780	5030	5030	5030	5030	1
517	20231018	101000	43484750	5030	5020	5030	5020	682
518	20231018	100900	40057290	5020	5020	5020	5020	0
519	20231018	100800	40057290	5020	5020	5020	5020	0
520	20231018	100700	40057290	5020	5020	5020	5020	500
521	20231018	100600	37547290	5060	5020	5060	5020	1722
522	20231018	100500	28902810	5020	5030	5030	5020	2132
523	20231018	100400	18182250	5040	5040	5040	5040	0
524	20231018	100300	18182250	5040	5040	5040	5040	0
525	20231018	100200	18182250	5040	5040	5040	5040	0
526	20231018	100100	18182250	5040	5040	5040	5040	10
527	20231018	100000	18131850	5030	5030	5030	5030	0
528	20231018	095900	18131850	5030	5030	5030	5030	0
529	20231018	095800	18131850	5030	5030	5030	5030	0
530	20231018	095700	18131850	5030	5030	5030	5030	0
531	20231018	095600	18131850	5030	5030	5030	5030	0
532	20231018	095500	18131850	5030	5030	5030	5030	380
533	20231018	095400	16220450	5040	5040	5040	5040	0
534	20231018	095300	16220450	5040	5040	5040	5040	0
535	20231018	095200	16220450	5040	5040	5040	5040	0
536	20231018	095100	16220450	5040	5040	5040	5040	0
537	20231018	095000	16220450	5040	5040	5040	5040	46
538	20231018	094900	15988610	5040	5040	5040	5040	0
539	20231018	094800	15988610	5040	5040	5040	5040	0
540	20231018	094700	15988610	5040	5040	5040	5040	6
541	20231018	094600	15958370	5050	5050	5050	5050	1
542	20231018	094500	15953320	5030	5030	5030	5030	0
543	20231018	094400	15953320	5030	5030	5030	5030	1
544	20231018	094300	15948290	5050	5050	5050	5050	0
545	20231018	094200	15948290	5050	5050	5050	5050	0
546	20231018	094100	15948290	5050	5050	5050	5050	0
547	20231018	094000	15948290	5050	5050	5050	5050	0
548	20231018	093900	15948290	5050	5050	5050	5050	20
549	20231018	093800	15847290	5040	5040	5040	5040	131
550	20231018	093700	15187050	5050	5050	5050	5050	112
551	20231018	093600	14621450	5060	5060	5060	5060	0
552	20231018	093500	14621450	5060	5060	5060	5060	0
553	20231018	093400	14621450	5060	5060	5060	5060	0
554	20231018	093300	14621450	5060	5060	5060	5060	1
555	20231018	093200	14616390	5060	5060	5060	5060	0
556	20231018	093100	14616390	5060	5060	5060	5060	1
557	20231018	093000	14611330	5060	5060	5060	5060	0
558	20231018	092900	14611330	5060	5060	5060	5060	0
559	20231018	092800	14611330	5060	5060	5060	5060	0
560	20231018	092700	14611330	5060	5060	5060	5060	0
561	20231018	092600	14611330	5060	5060	5060	5060	0
562	20231018	092500	14611330	5060	5050	5060	5050	100
563	20231018	092400	14105480	5040	5050	5050	5040	500
564	20231018	092300	11585450	5050	5050	5050	5050	91
565	20231018	092200	11125900	5060	5060	5060	5060	10
566	20231018	092100	11075300	5060	5060	5060	5060	1
567	20231018	092000	11070240	5040	5040	5040	5040	0
568	20231018	091900	11070240	5040	5040	5040	5040	0
569	20231018	091800	11070240	5040	5040	5040	5040	0
570	20231018	091700	11070240	5040	5040	5040	5040	0
571	20231018	091600	11070240	5040	5040	5040	5040	0
572	20231018	091500	11070240	5040	5040	5040	5040	0
573	20231018	091400	11070240	5040	5040	5040	5040	52
574	20231018	091300	10808160	5050	5050	5050	5050	655
575	20231018	091200	7500410	5050	5050	5050	5050	10
576	20231018	091100	7449910	5050	5050	5050	5050	10
577	20231018	091000	7399410	5050	5050	5060	5050	953
578	20231018	090900	2586750	5060	5060	5060	5060	0
579	20231018	090800	2586750	5060	5060	5060	5060	71
580	20231018	090700	2227490	5060	5060	5060	5060	0
581	20231018	090600	2227490	5060	5060	5060	5060	0
582	20231018	090500	2227490	5060	5060	5060	5060	1
583	20231018	090400	2222430	5060	5050	5060	5050	17
584	20231018	090300	2136480	5040	5040	5040	5040	0
585	20231018	090200	2136480	5040	5070	5070	5040	198
586	20231018	090100	1137080	5080	5080	5080	5080	4
587	20231018	090000	1116760	5090	5100	5100	5090	219