KissMeData/006660/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	184500	44260740	8910	8910	8910	8910	147
3	20231025	184400	44260740	8910	8910	8910	8910	0
4	20231025	184300	44260740	8910	8910	8910	8910	0
5	20231025	184200	44260740	8910	8910	8910	8910	0
6	20231025	184100	44260740	8910	8910	8910	8910	0
7	20231025	184000	44260740	8910	8910	8910	8910	0
8	20231025	183900	44260740	8910	8910	8910	8910	0
9	20231025	183800	44260740	8910	8910	8910	8910	0
10	20231025	183700	44260740	8910	8910	8910	8910	0
11	20231025	183600	44260740	8910	8910	8910	8910	0
12	20231025	183500	44260740	8910	8910	8910	8910	0
13	20231025	183400	44260740	8910	8910	8910	8910	0
14	20231025	183300	44260740	8910	8910	8910	8910	0
15	20231025	183200	44260740	8910	8910	8910	8910	0
16	20231025	183100	44260740	8910	8910	8910	8910	0
17	20231025	183000	44260740	8910	8910	8910	8910	0
18	20231025	182900	44260740	8910	8910	8910	8910	0
19	20231025	182800	44260740	8910	8910	8910	8910	0
20	20231025	182700	44260740	8910	8910	8910	8910	0
21	20231025	182600	44260740	8910	8910	8910	8910	0
22	20231025	182500	44260740	8910	8910	8910	8910	0
23	20231025	182400	44260740	8910	8910	8910	8910	0
24	20231025	182300	44260740	8910	8910	8910	8910	0
25	20231025	182200	44260740	8910	8910	8910	8910	0
26	20231025	182100	44260740	8910	8910	8910	8910	0
27	20231025	182000	44260740	8910	8910	8910	8910	0
28	20231025	181900	44260740	8910	8910	8910	8910	0
29	20231025	181800	44260740	8910	8910	8910	8910	0
30	20231025	181700	44260740	8910	8910	8910	8910	0
31	20231025	181600	44260740	8910	8910	8910	8910	0
32	20231025	181500	44260740	8910	8910	8910	8910	147
33	20231025	181400	44260740	8910	8910	8910	8910	0
34	20231025	181300	44260740	8910	8910	8910	8910	0
35	20231025	181200	44260740	8910	8910	8910	8910	0
36	20231025	181100	44260740	8910	8910	8910	8910	0
37	20231025	181000	44260740	8910	8910	8910	8910	0
38	20231025	180900	44260740	8910	8910	8910	8910	0
39	20231025	180800	44260740	8910	8910	8910	8910	0
40	20231025	180700	44260740	8910	8910	8910	8910	0
41	20231025	180600	44260740	8910	8910	8910	8910	0
42	20231025	180500	44260740	8910	8910	8910	8910	0
43	20231025	180400	44260740	8910	8910	8910	8910	0
44	20231025	180300	44260740	8910	8910	8910	8910	0
45	20231025	180200	44260740	8910	8910	8910	8910	0
46	20231025	180100	44260740	8910	8910	8910	8910	0
47	20231025	180000	44260740	8910	8910	8910	8910	0
48	20231025	175900	44260740	8910	8910	8910	8910	0
49	20231025	175800	44260740	8910	8910	8910	8910	0
50	20231025	175700	44260740	8910	8910	8910	8910	0
51	20231025	175600	44260740	8910	8910	8910	8910	0
52	20231025	175500	44260740	8910	8910	8910	8910	0
53	20231025	175400	44260740	8910	8910	8910	8910	0
54	20231025	175300	44260740	8910	8910	8910	8910	0
55	20231025	175200	44260740	8910	8910	8910	8910	0
56	20231025	175100	44260740	8910	8910	8910	8910	0
57	20231025	175000	44260740	8910	8910	8910	8910	0
58	20231025	174900	44260740	8910	8910	8910	8910	0
59	20231025	174800	44260740	8910	8910	8910	8910	0
60	20231025	174700	44260740	8910	8910	8910	8910	0
61	20231025	174600	44260740	8910	8910	8910	8910	0
62	20231025	174500	44260740	8910	8910	8910	8910	147
63	20231025	174400	44260740	8910	8910	8910	8910	0
64	20231025	174300	44260740	8910	8910	8910	8910	0
65	20231025	174200	44260740	8910	8910	8910	8910	0
66	20231025	174100	44260740	8910	8910	8910	8910	0
67	20231025	174000	44260740	8910	8910	8910	8910	0
68	20231025	173900	44260740	8910	8910	8910	8910	0
69	20231025	173800	44260740	8910	8910	8910	8910	0
70	20231025	173700	44260740	8910	8910	8910	8910	0
71	20231025	173600	44260740	8910	8910	8910	8910	0
72	20231025	173500	44260740	8910	8910	8910	8910	0
73	20231025	173400	44260740	8910	8910	8910	8910	0
74	20231025	173300	44260740	8910	8910	8910	8910	0
75	20231025	173200	44260740	8910	8910	8910	8910	0
76	20231025	173100	44260740	8910	8910	8910	8910	0
77	20231025	173000	44260740	8910	8910	8910	8910	0
78	20231025	172900	44260740	8910	8910	8910	8910	0
79	20231025	172800	44260740	8910	8910	8910	8910	0
80	20231025	172700	44260740	8910	8910	8910	8910	0
81	20231025	172600	44260740	8910	8910	8910	8910	0
82	20231025	172500	44260740	8910	8910	8910	8910	0
83	20231025	172400	44260740	8910	8910	8910	8910	0
84	20231025	172300	44260740	8910	8910	8910	8910	0
85	20231025	172200	44260740	8910	8910	8910	8910	0
86	20231025	172100	44260740	8910	8910	8910	8910	0
87	20231025	172000	44260740	8910	8910	8910	8910	0
88	20231025	171900	44260740	8910	8910	8910	8910	0
89	20231025	171800	44260740	8910	8910	8910	8910	0
90	20231025	171700	44260740	8910	8910	8910	8910	0
91	20231025	171600	44260740	8910	8910	8910	8910	0
92	20231025	171500	44260740	8910	8910	8910	8910	147
93	20231025	171400	44260740	8910	8910	8910	8910	0
94	20231025	171300	44260740	8910	8910	8910	8910	0
95	20231025	171200	44260740	8910	8910	8910	8910	0
96	20231025	171100	44260740	8910	8910	8910	8910	0
97	20231025	171000	44260740	8910	8910	8910	8910	0
98	20231025	170900	44260740	8910	8910	8910	8910	0
99	20231025	170800	44260740	8910	8910	8910	8910	0
100	20231025	170700	44260740	8910	8910	8910	8910	0
101	20231025	170600	44260740	8910	8910	8910	8910	0
102	20231025	170500	44260740	8910	8910	8910	8910	0
103	20231025	170400	44260740	8910	8910	8910	8910	0
104	20231025	170300	44260740	8910	8910	8910	8910	0
105	20231025	170200	44260740	8910	8910	8910	8910	0
106	20231025	170100	44260740	8910	8910	8910	8910	0
107	20231025	170000	44260740	8910	8910	8910	8910	0
108	20231025	165900	44260740	8910	8910	8910	8910	0
109	20231025	165800	44260740	8910	8910	8910	8910	0
110	20231025	165700	44260740	8910	8910	8910	8910	0
111	20231025	165600	44260740	8910	8910	8910	8910	0
112	20231025	165500	44260740	8910	8910	8910	8910	0
113	20231025	165400	44260740	8910	8910	8910	8910	0
114	20231025	165300	44260740	8910	8910	8910	8910	0
115	20231025	165200	44260740	8910	8910	8910	8910	0
116	20231025	165100	44260740	8910	8910	8910	8910	0
117	20231025	165000	44260740	8910	8910	8910	8910	0
118	20231025	164900	44260740	8910	8910	8910	8910	0
119	20231025	164800	44260740	8910	8910	8910	8910	0
120	20231025	164700	44260740	8910	8910	8910	8910	0
121	20231025	164600	44260740	8910	8910	8910	8910	0
122	20231025	164500	44260740	8910	8910	8910	8910	147
123	20231025	164400	44260740	8910	8910	8910	8910	0
124	20231025	164300	44260740	8910	8910	8910	8910	0
125	20231025	164200	44260740	8910	8910	8910	8910	0
126	20231025	164100	44260740	8910	8910	8910	8910	0
127	20231025	164000	44260740	8910	8910	8910	8910	0
128	20231025	163900	44260740	8910	8910	8910	8910	0
129	20231025	163800	44260740	8910	8910	8910	8910	0
130	20231025	163700	44260740	8910	8910	8910	8910	0
131	20231025	163600	44260740	8910	8910	8910	8910	0
132	20231025	163500	44260740	8910	8910	8910	8910	0
133	20231025	163400	44260740	8910	8910	8910	8910	0
134	20231025	163300	44260740	8910	8910	8910	8910	0
135	20231025	163200	44260740	8910	8910	8910	8910	0
136	20231025	163100	44260740	8910	8910	8910	8910	0
137	20231025	163000	44260740	8910	8910	8910	8910	0
138	20231025	162900	44260740	8910	8910	8910	8910	0
139	20231025	162800	44260740	8910	8910	8910	8910	0
140	20231025	162700	44260740	8910	8910	8910	8910	0
141	20231025	162600	44260740	8910	8910	8910	8910	0
142	20231025	162500	44260740	8910	8910	8910	8910	0
143	20231025	162400	44260740	8910	8910	8910	8910	0
144	20231025	162300	44260740	8910	8910	8910	8910	0
145	20231025	162200	44260740	8910	8910	8910	8910	0
146	20231025	162100	44260740	8910	8910	8910	8910	0
147	20231025	162000	44260740	8910	8910	8910	8910	0
148	20231025	161900	44260740	8910	8910	8910	8910	0
149	20231025	161800	44260740	8910	8910	8910	8910	0
150	20231025	161700	44260740	8910	8910	8910	8910	0
151	20231025	161600	44260740	8910	8910	8910	8910	0
152	20231025	161500	44260740	8910	8910	8910	8910	147
153	20231025	161400	44260740	8910	8910	8910	8910	0
154	20231025	161300	44260740	8910	8910	8910	8910	0
155	20231025	161200	44260740	8910	8910	8910	8910	0
156	20231025	161100	44260740	8910	8910	8910	8910	0
157	20231025	161000	44260740	8910	8910	8910	8910	0
158	20231025	160900	44260740	8910	8910	8910	8910	0
159	20231025	160800	44260740	8910	8910	8910	8910	0
160	20231025	160700	44260740	8910	8910	8910	8910	0
161	20231025	160600	44260740	8910	8910	8910	8910	0
162	20231025	160500	44260740	8910	8910	8910	8910	0
163	20231025	160400	44260740	8910	8910	8910	8910	0
164	20231025	160300	44260740	8910	8910	8910	8910	0
165	20231025	160200	44260740	8910	8910	8910	8910	0
166	20231025	160100	44260740	8910	8910	8910	8910	0
167	20231025	160000	44260740	8910	8910	8910	8910	0
168	20231025	155900	44260740	8910	8910	8910	8910	0
169	20231025	155800	44260740	8910	8910	8910	8910	0
170	20231025	155700	44260740	8910	8910	8910	8910	0
171	20231025	155600	44260740	8910	8910	8910	8910	0
172	20231025	155500	44260740	8910	8910	8910	8910	0
173	20231025	155400	44260740	8910	8910	8910	8910	0
174	20231025	155300	44260740	8910	8910	8910	8910	0
175	20231025	155200	44260740	8910	8910	8910	8910	0
176	20231025	155100	44260740	8910	8910	8910	8910	0
177	20231025	155000	44260740	8910	8910	8910	8910	0
178	20231025	154900	44260740	8910	8910	8910	8910	0
179	20231025	154800	44260740	8910	8910	8910	8910	0
180	20231025	154700	44260740	8910	8910	8910	8910	0
181	20231025	154600	44260740	8910	8910	8910	8910	0
182	20231025	154500	44260740	8910	8910	8910	8910	147
183	20231025	154400	44260740	8910	8910	8910	8910	0
184	20231025	154300	44260740	8910	8910	8910	8910	0
185	20231025	154200	44260740	8910	8910	8910	8910	0
186	20231025	154100	44260740	8910	8910	8910	8910	0
187	20231025	154000	44260740	8910	8910	8910	8910	0
188	20231025	153900	44260740	8910	8910	8910	8910	0
189	20231025	153800	44260740	8910	8910	8910	8910	0
190	20231025	153700	44260740	8910	8910	8910	8910	0
191	20231025	153600	44260740	8910	8910	8910	8910	0
192	20231025	153500	44260740	8910	8910	8910	8910	0
193	20231025	153400	44260740	8910	8910	8910	8910	0
194	20231025	153300	44260740	8910	8910	8910	8910	0
195	20231025	153200	44260740	8910	8910	8910	8910	0
196	20231025	153100	44260740	8910	8910	8910	8910	0
197	20231025	153000	44260740	8910	8910	8910	8910	147
198	20231025	152900	42950970	8910	8910	8910	8910	0
199	20231025	152800	42950970	8910	8910	8910	8910	0
200	20231025	152700	42950970	8910	8910	8910	8910	0
201	20231025	152600	42950970	8910	8910	8910	8910	0
202	20231025	152500	42950970	8910	8910	8910	8910	0
203	20231025	152400	42950970	8910	8910	8910	8910	0
204	20231025	152300	42950970	8910	8910	8910	8910	0
205	20231025	152200	42950970	8910	8910	8910	8910	0
206	20231025	152100	42950970	8910	8910	8910	8910	0
207	20231025	152000	42950970	8910	8910	8910	8910	0
208	20231025	151900	42950970	8910	8910	8920	8910	66
209	20231025	151800	42362790	8920	8920	8920	8920	0
210	20231025	151700	42362790	8920	8920	8920	8920	0
211	20231025	151600	42362790	8920	8920	8920	8920	0
212	20231025	151500	42362790	8920	8920	8920	8920	0
213	20231025	151400	42362790	8920	8900	8920	8900	49
214	20231025	151300	41926470	8900	8900	8900	8900	30
215	20231025	151200	41659470	8900	8900	8900	8900	0
216	20231025	151100	41659470	8900	8900	8900	8880	143
217	20231025	151000	40387610	8900	8900	8900	8880	218
218	20231025	150900	38447590	8900	8900	8900	8900	0
219	20231025	150800	38447590	8900	8900	8900	8900	0
220	20231025	150700	38447590	8900	8900	8900	8900	0
221	20231025	150600	38447590	8900	8900	8900	8900	0
222	20231025	150500	38447590	8900	8900	8900	8900	0
223	20231025	150400	38447590	8900	8900	8900	8900	0
224	20231025	150300	38447590	8900	8900	8900	8900	0
225	20231025	150200	38447590	8900	8900	8900	8900	0
226	20231025	150100	38447590	8900	8900	8900	8900	0
227	20231025	150000	38447590	8900	8900	8900	8900	0
228	20231025	145900	38447590	8900	8900	8900	8900	0
229	20231025	145800	38447590	8900	8900	8900	8900	0
230	20231025	145700	38447590	8900	8900	8900	8900	0
231	20231025	145600	38447590	8900	8900	8900	8900	4
232	20231025	145500	38411990	8900	8900	8900	8900	0
233	20231025	145400	38411990	8900	8900	8900	8900	0
234	20231025	145300	38411990	8900	8900	8900	8900	0
235	20231025	145200	38411990	8900	8900	8900	8900	0
236	20231025	145100	38411990	8900	8900	8900	8900	0
237	20231025	145000	38411990	8900	8900	8900	8900	0
238	20231025	144900	38411990	8900	8900	8900	8900	0
239	20231025	144800	38411990	8900	8900	8900	8900	0
240	20231025	144700	38411990	8900	8900	8900	8900	0
241	20231025	144600	38411990	8900	8900	8900	8900	1
242	20231025	144500	38403090	8900	8900	8900	8900	0
243	20231025	144400	38403090	8900	8900	8900	8900	0
244	20231025	144300	38403090	8900	8900	8900	8900	6
245	20231025	144200	38349690	8920	8920	8920	8920	0
246	20231025	144100	38349690	8920	8920	8920	8920	0
247	20231025	144000	38349690	8920	8920	8920	8920	0
248	20231025	143900	38349690	8920	8920	8920	8920	0
249	20231025	143800	38349690	8920	8920	8920	8920	1
250	20231025	143700	38340770	8920	8920	8920	8910	7
251	20231025	143600	38278350	8900	8900	8900	8900	0
252	20231025	143500	38278350	8900	8900	8900	8900	0
253	20231025	143400	38278350	8900	8900	8900	8900	0
254	20231025	143300	38278350	8900	8900	8900	8900	0
255	20231025	143200	38278350	8900	8900	8900	8900	100
256	20231025	143100	37388350	8910	8910	8910	8910	180
257	20231025	143000	35784550	8910	8910	8910	8910	0
258	20231025	142900	35784550	8910	8910	8910	8910	0
259	20231025	142800	35784550	8910	8910	8910	8910	4
260	20231025	142700	35748910	8910	8910	8910	8910	0
261	20231025	142600	35748910	8910	8910	8910	8910	67
262	20231025	142500	35151940	8910	8910	8910	8910	0
263	20231025	142400	35151940	8910	8910	8910	8910	0
264	20231025	142300	35151940	8910	8910	8910	8910	0
265	20231025	142200	35151940	8910	8910	8910	8910	0
266	20231025	142100	35151940	8910	8910	8910	8910	0
267	20231025	142000	35151940	8910	8910	8910	8910	0
268	20231025	141900	35151940	8910	8910	8910	8910	0
269	20231025	141800	35151940	8910	8910	8910	8910	0
270	20231025	141700	35151940	8910	8910	8910	8910	0
271	20231025	141600	35151940	8910	8910	8910	8910	0
272	20231025	141500	35151940	8910	8910	8910	8910	0
273	20231025	141400	35151940	8910	8910	8910	8910	0
274	20231025	141300	35151940	8910	8910	8910	8910	0
275	20231025	141200	35151940	8910	8910	8910	8910	0
276	20231025	141100	35151940	8910	8910	8910	8910	1
277	20231025	141000	35143030	8870	8870	8870	8870	0
278	20231025	140900	35143030	8870	8870	8870	8870	0
279	20231025	140800	35143030	8870	8870	8870	8870	9
280	20231025	140700	35063200	8890	8890	8890	8890	0
281	20231025	140600	35063200	8890	8890	8890	8890	0
282	20231025	140500	35063200	8890	8890	8890	8890	0
283	20231025	140400	35063200	8890	8890	8890	8890	10
284	20231025	140300	34974300	8890	8890	8890	8890	0
285	20231025	140200	34974300	8890	8890	8890	8890	0
286	20231025	140100	34974300	8890	8890	8890	8890	0
287	20231025	140000	34974300	8890	8890	8890	8890	7
288	20231025	135900	34912070	8890	8900	8910	8890	69
289	20231025	135800	34298510	8900	8900	8900	8900	0
290	20231025	135700	34298510	8900	8900	8900	8900	0
291	20231025	135600	34298510	8900	8900	8900	8900	0
292	20231025	135500	34298510	8900	8900	8900	8900	0
293	20231025	135400	34298510	8900	8900	8900	8900	0
294	20231025	135300	34298510	8900	8900	8900	8900	0
295	20231025	135200	34298510	8900	8900	8900	8900	0
296	20231025	135100	34298510	8900	8900	8900	8900	2
297	20231025	135000	34280710	8900	8900	8900	8900	1
298	20231025	134900	34271810	8900	8890	8900	8890	126
299	20231025	134800	33151270	8890	8890	8890	8890	0
300	20231025	134700	33151270	8890	8890	8890	8890	0
301	20231025	134600	33151270	8890	8890	8890	8890	0
302	20231025	134500	33151270	8890	8890	8890	8890	0
303	20231025	134400	33151270	8890	8890	8890	8890	0
304	20231025	134300	33151270	8890	8880	8890	8880	427
305	20231025	134200	29357740	8870	8870	8870	8870	0
306	20231025	134100	29357740	8870	8870	8870	8870	0
307	20231025	134000	29357740	8870	8870	8870	8870	0
308	20231025	133900	29357740	8870	8870	8870	8870	0
309	20231025	133800	29357740	8870	8870	8870	8870	0
310	20231025	133700	29357740	8870	8870	8870	8870	0
311	20231025	133600	29357740	8870	8870	8870	8870	0
312	20231025	133500	29357740	8870	8870	8870	8870	102
313	20231025	133400	28453000	8870	8870	8870	8870	0
314	20231025	133300	28453000	8870	8870	8870	8870	2
315	20231025	133200	28435260	8870	8870	8870	8870	0
316	20231025	133100	28435260	8870	8870	8870	8870	1
317	20231025	133000	28426390	8880	8880	8880	8880	0
318	20231025	132900	28426390	8880	8880	8880	8880	0
319	20231025	132800	28426390	8880	8880	8880	8880	0
320	20231025	132700	28426390	8880	8880	8880	8880	0
321	20231025	132600	28426390	8880	8880	8880	8880	0
322	20231025	132500	28426390	8880	8880	8880	8880	0
323	20231025	132400	28426390	8880	8880	8880	8880	0
324	20231025	132300	28426390	8880	8880	8880	8880	0
325	20231025	132200	28426390	8880	8880	8880	8880	0
326	20231025	132100	28426390	8880	8880	8880	8880	0
327	20231025	132000	28426390	8880	8880	8880	8880	0
328	20231025	131900	28426390	8880	8880	8880	8880	27
329	20231025	131800	28186630	8880	8880	8880	8880	1
330	20231025	131700	28177750	8890	8890	8890	8890	0
331	20231025	131600	28177750	8890	8890	8890	8890	3
332	20231025	131500	28151080	8890	8890	8890	8890	0
333	20231025	131400	28151080	8890	8890	8890	8890	0
334	20231025	131300	28151080	8890	8890	8890	8890	0
335	20231025	131200	28151080	8890	8890	8890	8890	0
336	20231025	131100	28151080	8890	8890	8890	8890	0
337	20231025	131000	28151080	8890	8890	8890	8890	0
338	20231025	130900	28151080	8890	8890	8890	8890	0
339	20231025	130800	28151080	8890	8890	8890	8890	93
340	20231025	130700	27324310	8890	8890	8890	8890	0
341	20231025	130600	27324310	8890	8890	8890	8890	0
342	20231025	130500	27324310	8890	8890	8890	8890	0
343	20231025	130400	27324310	8890	8890	8890	8890	0
344	20231025	130300	27324310	8890	8890	8890	8890	0
345	20231025	130200	27324310	8890	8890	8890	8890	0
346	20231025	130100	27324310	8890	8890	8890	8890	0
347	20231025	130000	27324310	8890	8890	8890	8890	0
348	20231025	125900	27324310	8890	8890	8890	8890	0
349	20231025	125800	27324310	8890	8890	8890	8890	0
350	20231025	125700	27324310	8890	8890	8890	8890	0
351	20231025	125600	27324310	8890	8890	8890	8890	0
352	20231025	125500	27324310	8890	8890	8890	8890	0
353	20231025	125400	27324310	8890	8890	8890	8890	0
354	20231025	125300	27324310	8890	8890	8890	8890	0
355	20231025	125200	27324310	8890	8890	8890	8890	0
356	20231025	125100	27324310	8890	8890	8890	8890	0
357	20231025	125000	27324310	8890	8890	8890	8890	1
358	20231025	124900	27315420	8880	8880	8880	8880	0
359	20231025	124800	27315420	8880	8880	8880	8870	6
360	20231025	124700	27262150	8880	8880	8880	8880	5
361	20231025	124600	27217750	8860	8860	8860	8860	0
362	20231025	124500	27217750	8860	8860	8860	8860	99
363	20231025	124400	26340610	8870	8870	8870	8870	0
364	20231025	124300	26340610	8870	8870	8870	8870	0
365	20231025	124200	26340610	8870	8870	8870	8870	0
366	20231025	124100	26340610	8870	8870	8870	8870	0
367	20231025	124000	26340610	8870	8870	8870	8870	110
368	20231025	123900	25364910	8870	8870	8870	8870	0
369	20231025	123800	25364910	8870	8870	8870	8870	0
370	20231025	123700	25364910	8870	8870	8870	8870	0
371	20231025	123600	25364910	8870	8870	8870	8870	0
372	20231025	123500	25364910	8870	8880	8880	8870	4
373	20231025	123400	25329410	8890	8890	8890	8890	0
374	20231025	123300	25329410	8890	8890	8890	8890	0
375	20231025	123200	25329410	8890	8890	8890	8890	0
376	20231025	123100	25329410	8890	8890	8890	8890	0
377	20231025	123000	25329410	8890	8890	8890	8890	100
378	20231025	122900	24440410	8900	8900	8900	8900	1
379	20231025	122800	24431510	8870	8870	8870	8870	0
380	20231025	122700	24431510	8870	8870	8870	8870	100
381	20231025	122600	23544510	8870	8870	8870	8870	1
382	20231025	122500	23535640	8910	8910	8910	8910	1
383	20231025	122400	23526730	8920	8910	8920	8910	2
384	20231025	122300	23508900	8880	8880	8880	8880	0
385	20231025	122200	23508900	8880	8880	8880	8880	0
386	20231025	122100	23508900	8880	8880	8880	8880	0
387	20231025	122000	23508900	8880	8880	8880	8880	0
388	20231025	121900	23508900	8880	8880	8880	8880	0
389	20231025	121800	23508900	8880	8880	8880	8880	0
390	20231025	121700	23508900	8880	8880	8880	8880	0
391	20231025	121600	23508900	8880	8880	8880	8880	0
392	20231025	121500	23508900	8880	8880	8880	8880	5
393	20231025	121400	23464500	8910	8910	8910	8910	0
394	20231025	121300	23464500	8910	8910	8910	8910	1
395	20231025	121200	23455590	8880	8880	8880	8880	0
396	20231025	121100	23455590	8880	8880	8880	8880	0
397	20231025	121000	23455590	8880	8880	8880	8880	0
398	20231025	120900	23455590	8880	8880	8880	8880	0
399	20231025	120800	23455590	8880	8880	8880	8880	0
400	20231025	120700	23455590	8880	8880	8880	8880	1
401	20231025	120600	23446710	8920	8920	8920	8920	0
402	20231025	120500	23446710	8920	8920	8920	8920	0
403	20231025	120400	23446710	8920	8920	8920	8920	0
404	20231025	120300	23446710	8920	8920	8920	8920	0
405	20231025	120200	23446710	8920	8920	8920	8920	0
406	20231025	120100	23446710	8920	8920	8920	8920	0
407	20231025	120000	23446710	8920	8920	8920	8920	0
408	20231025	115900	23446710	8920	8920	8920	8920	0
409	20231025	115800	23446710	8920	8920	8920	8920	0
410	20231025	115700	23446710	8920	8920	8920	8920	0
411	20231025	115600	23446710	8920	8920	8920	8920	0
412	20231025	115500	23446710	8920	8910	8920	8910	37
413	20231025	115400	23116720	8920	8920	8920	8920	0
414	20231025	115300	23116720	8920	8920	8920	8920	0
415	20231025	115200	23116720	8920	8920	8920	8920	0
416	20231025	115100	23116720	8920	8920	8920	8920	0
417	20231025	115000	23116720	8920	8920	8920	8920	0
418	20231025	114900	23116720	8920	8920	8920	8920	0
419	20231025	114800	23116720	8920	8920	8920	8920	0
420	20231025	114700	23116720	8920	8920	8920	8920	0
421	20231025	114600	23116720	8920	8920	8920	8920	0
422	20231025	114500	23116720	8920	8920	8920	8920	0
423	20231025	114400	23116720	8920	8920	8920	8920	0
424	20231025	114300	23116720	8920	8920	8920	8920	0
425	20231025	114200	23116720	8920	8920	8920	8920	0
426	20231025	114100	23116720	8920	8920	8920	8920	0
427	20231025	114000	23116720	8920	8920	8920	8920	0
428	20231025	113900	23116720	8920	8920	8920	8920	0
429	20231025	113800	23116720	8920	8920	8920	8920	0
430	20231025	113700	23116720	8920	8920	8920	8920	1
431	20231025	113600	23107800	8920	8920	8920	8920	0
432	20231025	113500	23107800	8920	8920	8920	8920	0
433	20231025	113400	23107800	8920	8920	8920	8920	0
434	20231025	113300	23107800	8920	8920	8920	8920	0
435	20231025	113200	23107800	8920	8920	8920	8920	0
436	20231025	113100	23107800	8920	8920	8920	8920	1
437	20231025	113000	23098880	8910	8910	8910	8910	0
438	20231025	112900	23098880	8910	8910	8910	8910	0
439	20231025	112800	23098880	8910	8910	8910	8910	0
440	20231025	112700	23098880	8910	8910	8910	8910	0
441	20231025	112600	23098880	8910	8910	8910	8910	0
442	20231025	112500	23098880	8910	8910	8910	8910	0
443	20231025	112400	23098880	8910	8910	8910	8910	0
444	20231025	112300	23098880	8910	8910	8910	8910	4
445	20231025	112200	23063240	8920	8920	8920	8920	0
446	20231025	112100	23063240	8920	8920	8920	8920	2
447	20231025	112000	23045400	8910	8910	8910	8910	0
448	20231025	111900	23045400	8910	8910	8910	8910	0
449	20231025	111800	23045400	8910	8910	8910	8910	0
450	20231025	111700	23045400	8910	8910	8910	8910	0
451	20231025	111600	23045400	8910	8910	8910	8910	0
452	20231025	111500	23045400	8910	8910	8910	8910	0
453	20231025	111400	23045400	8910	8910	8910	8910	0
454	20231025	111300	23045400	8910	8910	8910	8910	0
455	20231025	111200	23045400	8910	8910	8910	8910	37
456	20231025	111100	22715730	8910	8910	8910	8910	0
457	20231025	111000	22715730	8910	8910	8910	8910	1
458	20231025	110900	22706820	8910	8910	8910	8910	0
459	20231025	110800	22706820	8910	8910	8910	8910	0
460	20231025	110700	22706820	8910	8910	8910	8910	0
461	20231025	110600	22706820	8910	8910	8910	8910	0
462	20231025	110500	22706820	8910	8910	8910	8910	0
463	20231025	110400	22706820	8910	8910	8910	8910	100
464	20231025	110300	21815820	8910	8910	8910	8910	0
465	20231025	110200	21815820	8910	8910	8910	8910	0
466	20231025	110100	21815820	8910	8910	8910	8910	0
467	20231025	110000	21815820	8910	8910	8910	8910	0
468	20231025	105900	21815820	8910	8910	8910	8910	0
469	20231025	105800	21815820	8910	8910	8910	8910	0
470	20231025	105700	21815820	8910	8910	8910	8910	0
471	20231025	105600	21815820	8910	8910	8910	8910	0
472	20231025	105500	21815820	8910	8910	8910	8910	0
473	20231025	105400	21815820	8910	8910	8910	8910	0
474	20231025	105300	21815820	8910	8910	8910	8910	0
475	20231025	105200	21815820	8910	8910	8910	8910	0
476	20231025	105100	21815820	8910	8910	8910	8910	0
477	20231025	105000	21815820	8910	8900	8910	8900	2
478	20231025	104900	21798010	8900	8900	8900	8900	0
479	20231025	104800	21798010	8900	8900	8900	8900	1
480	20231025	104700	21789110	8910	8870	8910	8870	4
481	20231025	104600	21753530	8920	8920	8920	8920	0
482	20231025	104500	21753530	8920	8920	8920	8920	0
483	20231025	104400	21753530	8920	8920	8920	8920	0
484	20231025	104300	21753530	8920	8920	8920	8920	0
485	20231025	104200	21753530	8920	8920	8920	8920	0
486	20231025	104100	21753530	8920	8920	8920	8920	0
487	20231025	104000	21753530	8920	8920	8920	8920	0
488	20231025	103900	21753530	8920	8920	8920	8920	0
489	20231025	103800	21753530	8920	8920	8920	8920	0
490	20231025	103700	21753530	8920	8920	8920	8920	0
491	20231025	103600	21753530	8920	8920	8920	8920	0
492	20231025	103500	21753530	8920	8920	8920	8920	0
493	20231025	103400	21753530	8920	8920	8920	8920	0
494	20231025	103300	21753530	8920	8920	8920	8920	0
495	20231025	103200	21753530	8920	8920	8920	8920	0
496	20231025	103100	21753530	8920	8920	8920	8920	0
497	20231025	103000	21753530	8920	8920	8920	8920	0
498	20231025	102900	21753530	8920	8920	8920	8920	0
499	20231025	102800	21753530	8920	8920	8920	8920	0
500	20231025	102700	21753530	8920	8920	8920	8920	0
501	20231025	102600	21753530	8920	8920	8920	8920	0
502	20231025	102500	21753530	8920	8920	8920	8920	0
503	20231025	102400	21753530	8920	8920	8920	8920	0
504	20231025	102300	21753530	8920	8920	8920	8920	0
505	20231025	102200	21753530	8920	8920	8920	8920	0
506	20231025	102100	21753530	8920	8910	8920	8910	10
507	20231025	102000	21664400	8910	8910	8910	8910	0
508	20231025	101900	21664400	8910	8910	8910	8910	0
509	20231025	101800	21664400	8910	8910	8910	8910	0
510	20231025	101700	21664400	8910	8910	8910	8910	40
511	20231025	101600	21308000	8900	8900	8900	8900	0
512	20231025	101500	21308000	8900	8890	8900	8890	463
513	20231025	101400	17190570	8890	8890	8890	8890	0
514	20231025	101300	17190570	8890	8890	8890	8890	6
515	20231025	101200	17137230	8880	8880	8880	8880	0
516	20231025	101100	17137230	8880	8880	8880	8880	0
517	20231025	101000	17137230	8880	8880	8880	8880	89
518	20231025	100900	16346910	8890	8890	8890	8890	0
519	20231025	100800	16346910	8890	8890	8890	8890	0
520	20231025	100700	16346910	8890	8890	8890	8890	0
521	20231025	100600	16346910	8890	8890	8890	8890	0
522	20231025	100500	16346910	8890	8890	8890	8890	5
523	20231025	100400	16302460	8890	8890	8890	8890	0
524	20231025	100300	16302460	8890	8890	8890	8890	0
525	20231025	100200	16302460	8890	8890	8890	8890	0
526	20231025	100100	16302460	8890	8890	8890	8890	37
527	20231025	100000	15973530	8900	8900	8900	8900	0
528	20231025	095900	15973530	8900	8900	8900	8900	0
529	20231025	095800	15973530	8900	8900	8900	8900	3
530	20231025	095700	15946830	8890	8890	8890	8890	26
531	20231025	095600	15715690	8890	8890	8890	8890	0
532	20231025	095500	15715690	8890	8890	8890	8890	0
533	20231025	095400	15715690	8890	8890	8890	8890	0
534	20231025	095300	15715690	8890	8890	8890	8890	0
535	20231025	095200	15715690	8890	8890	8890	8890	0
536	20231025	095100	15715690	8890	8890	8890	8890	0
537	20231025	095000	15715690	8890	8890	8890	8890	0
538	20231025	094900	15715690	8890	8890	8890	8890	0
539	20231025	094800	15715690	8890	8900	8900	8890	22
540	20231025	094700	15520090	8900	8890	8900	8890	143
541	20231025	094600	14247400	8890	8850	8890	8840	25
542	20231025	094500	14026090	8900	8890	8900	8890	28
543	20231025	094400	13776900	8880	8880	8880	8880	0
544	20231025	094300	13776900	8880	8880	8880	8880	0
545	20231025	094200	13776900	8880	8880	8880	8880	1
546	20231025	094100	13768020	8840	8840	8840	8840	0
547	20231025	094000	13768020	8840	8840	8840	8840	1
548	20231025	093900	13759180	8890	8890	8900	8840	46
549	20231025	093800	13349860	8840	8840	8840	8840	1
550	20231025	093700	13341020	8900	8900	8900	8900	9
551	20231025	093600	13260920	8900	8910	8910	8900	5
552	20231025	093500	13216410	8900	8900	8910	8900	4
553	20231025	093400	13180800	8910	8910	8910	8910	0
554	20231025	093300	13180800	8910	8910	8910	8910	0
555	20231025	093200	13180800	8910	8910	8910	8910	1
556	20231025	093100	13171890	8900	8900	8900	8900	0
557	20231025	093000	13171890	8900	8900	8900	8900	0
558	20231025	092900	13171890	8900	8900	8900	8900	41
559	20231025	092800	12806990	8900	8900	8900	8900	0
560	20231025	092700	12806990	8900	8900	8900	8900	0
561	20231025	092600	12806990	8900	8900	8900	8900	0
562	20231025	092500	12806990	8900	8900	8900	8900	0
563	20231025	092400	12806990	8900	8900	8900	8900	11
564	20231025	092300	12709090	8910	8910	8910	8910	0
565	20231025	092200	12709090	8910	8910	8910	8910	0
566	20231025	092100	12709090	8910	8910	8910	8910	0
567	20231025	092000	12709090	8910	8890	8910	8850	105
568	20231025	091900	11774700	8880	8880	8880	8880	0
569	20231025	091800	11774700	8880	8880	8880	8880	0
570	20231025	091700	11774700	8880	8850	8880	8850	872
571	20231025	091600	4031640	8850	8850	8850	8850	0
572	20231025	091500	4031640	8850	8850	8850	8850	0
573	20231025	091400	4031640	8850	8850	8850	8850	0
574	20231025	091300	4031640	8850	8850	8850	8850	0
575	20231025	091200	4031640	8850	8850	8850	8850	0
576	20231025	091100	4031640	8850	8850	8850	8850	15
577	20231025	091000	3898890	8850	8850	8850	8850	0
578	20231025	090900	3898890	8850	8850	8850	8850	0
579	20231025	090800	3898890	8850	8850	8850	8850	0
580	20231025	090700	3898890	8850	8850	8850	8850	5
581	20231025	090600	3854640	8880	8880	8880	8880	0
582	20231025	090500	3854640	8880	8880	8880	8880	0
583	20231025	090400	3854640	8880	8880	8880	8880	0
584	20231025	090300	3854640	8880	8880	8880	8880	0
585	20231025	090200	3854640	8880	8830	8880	8830	136
586	20231025	090100	2650890	8820	8820	8820	8780	46
587	20231025	090000	2245290	8800	8770	8800	8770	256