KissMeData/006620/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	184500	281112180	5010	5010	5010	5010	844
3	20231025	184400	281112180	5010	5010	5010	5010	0
4	20231025	184300	281112180	5010	5010	5010	5010	0
5	20231025	184200	281112180	5010	5010	5010	5010	0
6	20231025	184100	281112180	5010	5010	5010	5010	0
7	20231025	184000	281112180	5010	5010	5010	5010	0
8	20231025	183900	281112180	5010	5010	5010	5010	0
9	20231025	183800	281112180	5010	5010	5010	5010	0
10	20231025	183700	281112180	5010	5010	5010	5010	0
11	20231025	183600	281112180	5010	5010	5010	5010	0
12	20231025	183500	281112180	5010	5010	5010	5010	0
13	20231025	183400	281112180	5010	5010	5010	5010	0
14	20231025	183300	281112180	5010	5010	5010	5010	0
15	20231025	183200	281112180	5010	5010	5010	5010	0
16	20231025	183100	281112180	5010	5010	5010	5010	0
17	20231025	183000	281112180	5010	5010	5010	5010	0
18	20231025	182900	281112180	5010	5010	5010	5010	0
19	20231025	182800	281112180	5010	5010	5010	5010	0
20	20231025	182700	281112180	5010	5010	5010	5010	0
21	20231025	182600	281112180	5010	5010	5010	5010	0
22	20231025	182500	281112180	5010	5010	5010	5010	0
23	20231025	182400	281112180	5010	5010	5010	5010	0
24	20231025	182300	281112180	5010	5010	5010	5010	0
25	20231025	182200	281112180	5010	5010	5010	5010	0
26	20231025	182100	281112180	5010	5010	5010	5010	0
27	20231025	182000	281112180	5010	5010	5010	5010	0
28	20231025	181900	281112180	5010	5010	5010	5010	0
29	20231025	181800	281112180	5010	5010	5010	5010	0
30	20231025	181700	281112180	5010	5010	5010	5010	0
31	20231025	181600	281112180	5010	5010	5010	5010	0
32	20231025	181500	281112180	5010	5010	5010	5010	844
33	20231025	181400	281112180	5010	5010	5010	5010	0
34	20231025	181300	281112180	5010	5010	5010	5010	0
35	20231025	181200	281112180	5010	5010	5010	5010	0
36	20231025	181100	281112180	5010	5010	5010	5010	0
37	20231025	181000	281112180	5010	5010	5010	5010	0
38	20231025	180900	281112180	5010	5010	5010	5010	0
39	20231025	180800	281112180	5010	5010	5010	5010	0
40	20231025	180700	281112180	5010	5010	5010	5010	0
41	20231025	180600	281112180	5010	5010	5010	5010	0
42	20231025	180500	281112180	5010	5010	5010	5010	0
43	20231025	180400	281112180	5010	5010	5010	5010	0
44	20231025	180300	281112180	5010	5010	5010	5010	0
45	20231025	180200	281112180	5010	5010	5010	5010	0
46	20231025	180100	281112180	5010	5010	5010	5010	0
47	20231025	180000	281112180	5010	5010	5010	5010	0
48	20231025	175900	281112180	5010	5010	5010	5010	0
49	20231025	175800	281112180	5010	5010	5010	5010	0
50	20231025	175700	281112180	5010	5010	5010	5010	0
51	20231025	175600	281112180	5010	5010	5010	5010	0
52	20231025	175500	281112180	5010	5010	5010	5010	0
53	20231025	175400	281112180	5010	5010	5010	5010	0
54	20231025	175300	281112180	5010	5010	5010	5010	0
55	20231025	175200	281112180	5010	5010	5010	5010	0
56	20231025	175100	281112180	5010	5010	5010	5010	0
57	20231025	175000	281112180	5010	5010	5010	5010	0
58	20231025	174900	281112180	5010	5010	5010	5010	0
59	20231025	174800	281112180	5010	5010	5010	5010	0
60	20231025	174700	281112180	5010	5010	5010	5010	0
61	20231025	174600	281112180	5010	5010	5010	5010	0
62	20231025	174500	281112180	5010	5010	5010	5010	844
63	20231025	174400	281112180	5010	5010	5010	5010	0
64	20231025	174300	281112180	5010	5010	5010	5010	0
65	20231025	174200	281112180	5010	5010	5010	5010	0
66	20231025	174100	281112180	5010	5010	5010	5010	0
67	20231025	174000	281112180	5010	5010	5010	5010	0
68	20231025	173900	281112180	5010	5010	5010	5010	0
69	20231025	173800	281112180	5010	5010	5010	5010	0
70	20231025	173700	281112180	5010	5010	5010	5010	0
71	20231025	173600	281112180	5010	5010	5010	5010	0
72	20231025	173500	281112180	5010	5010	5010	5010	0
73	20231025	173400	281112180	5010	5010	5010	5010	0
74	20231025	173300	281112180	5010	5010	5010	5010	0
75	20231025	173200	281112180	5010	5010	5010	5010	0
76	20231025	173100	281112180	5010	5010	5010	5010	0
77	20231025	173000	281112180	5010	5010	5010	5010	0
78	20231025	172900	281112180	5010	5010	5010	5010	0
79	20231025	172800	281112180	5010	5010	5010	5010	0
80	20231025	172700	281112180	5010	5010	5010	5010	0
81	20231025	172600	281112180	5010	5010	5010	5010	0
82	20231025	172500	281112180	5010	5010	5010	5010	0
83	20231025	172400	281112180	5010	5010	5010	5010	0
84	20231025	172300	281112180	5010	5010	5010	5010	0
85	20231025	172200	281112180	5010	5010	5010	5010	0
86	20231025	172100	281112180	5010	5010	5010	5010	0
87	20231025	172000	281112180	5010	5010	5010	5010	0
88	20231025	171900	281112180	5010	5010	5010	5010	0
89	20231025	171800	281112180	5010	5010	5010	5010	0
90	20231025	171700	281112180	5010	5010	5010	5010	0
91	20231025	171600	281112180	5010	5010	5010	5010	0
92	20231025	171500	281112180	5010	5010	5010	5010	844
93	20231025	171400	281112180	5010	5010	5010	5010	0
94	20231025	171300	281112180	5010	5010	5010	5010	0
95	20231025	171200	281112180	5010	5010	5010	5010	0
96	20231025	171100	281112180	5010	5010	5010	5010	0
97	20231025	171000	281112180	5010	5010	5010	5010	0
98	20231025	170900	281112180	5010	5010	5010	5010	0
99	20231025	170800	281112180	5010	5010	5010	5010	0
100	20231025	170700	281112180	5010	5010	5010	5010	0
101	20231025	170600	281112180	5010	5010	5010	5010	0
102	20231025	170500	281112180	5010	5010	5010	5010	0
103	20231025	170400	281112180	5010	5010	5010	5010	0
104	20231025	170300	281112180	5010	5010	5010	5010	0
105	20231025	170200	281112180	5010	5010	5010	5010	0
106	20231025	170100	281112180	5010	5010	5010	5010	0
107	20231025	170000	281112180	5010	5010	5010	5010	0
108	20231025	165900	281112180	5010	5010	5010	5010	0
109	20231025	165800	281112180	5010	5010	5010	5010	0
110	20231025	165700	281112180	5010	5010	5010	5010	0
111	20231025	165600	281112180	5010	5010	5010	5010	0
112	20231025	165500	281112180	5010	5010	5010	5010	0
113	20231025	165400	281112180	5010	5010	5010	5010	0
114	20231025	165300	281112180	5010	5010	5010	5010	0
115	20231025	165200	281112180	5010	5010	5010	5010	0
116	20231025	165100	281112180	5010	5010	5010	5010	0
117	20231025	165000	281112180	5010	5010	5010	5010	0
118	20231025	164900	281112180	5010	5010	5010	5010	0
119	20231025	164800	281112180	5010	5010	5010	5010	0
120	20231025	164700	281112180	5010	5010	5010	5010	0
121	20231025	164600	281112180	5010	5010	5010	5010	0
122	20231025	164500	281112180	5010	5010	5010	5010	844
123	20231025	164400	281112180	5010	5010	5010	5010	0
124	20231025	164300	281112180	5010	5010	5010	5010	0
125	20231025	164200	281112180	5010	5010	5010	5010	0
126	20231025	164100	281112180	5010	5010	5010	5010	0
127	20231025	164000	281112180	5010	5010	5010	5010	0
128	20231025	163900	281112180	5010	5010	5010	5010	0
129	20231025	163800	281112180	5010	5010	5010	5010	0
130	20231025	163700	281112180	5010	5010	5010	5010	0
131	20231025	163600	281112180	5010	5010	5010	5010	0
132	20231025	163500	281112180	5010	5010	5010	5010	0
133	20231025	163400	281112180	5010	5010	5010	5010	0
134	20231025	163300	281112180	5010	5010	5010	5010	0
135	20231025	163200	281112180	5010	5010	5010	5010	0
136	20231025	163100	281112180	5010	5010	5010	5010	0
137	20231025	163000	281112180	5010	5010	5010	5010	0
138	20231025	162900	281112180	5010	5010	5010	5010	0
139	20231025	162800	281112180	5010	5010	5010	5010	0
140	20231025	162700	281112180	5010	5010	5010	5010	0
141	20231025	162600	281112180	5010	5010	5010	5010	0
142	20231025	162500	281112180	5010	5010	5010	5010	0
143	20231025	162400	281112180	5010	5010	5010	5010	0
144	20231025	162300	281112180	5010	5010	5010	5010	0
145	20231025	162200	281112180	5010	5010	5010	5010	0
146	20231025	162100	281112180	5010	5010	5010	5010	0
147	20231025	162000	281112180	5010	5010	5010	5010	0
148	20231025	161900	281112180	5010	5010	5010	5010	0
149	20231025	161800	281112180	5010	5010	5010	5010	0
150	20231025	161700	281112180	5010	5010	5010	5010	0
151	20231025	161600	281112180	5010	5010	5010	5010	0
152	20231025	161500	281112180	5010	5010	5010	5010	844
153	20231025	161400	281112180	5010	5010	5010	5010	0
154	20231025	161300	281112180	5010	5010	5010	5010	0
155	20231025	161200	281112180	5010	5010	5010	5010	0
156	20231025	161100	281112180	5010	5010	5010	5010	0
157	20231025	161000	281112180	5010	5010	5010	5010	0
158	20231025	160900	281112180	5010	5010	5010	5010	0
159	20231025	160800	281112180	5010	5010	5010	5010	0
160	20231025	160700	281112180	5010	5010	5010	5010	0
161	20231025	160600	281112180	5010	5010	5010	5010	0
162	20231025	160500	281112180	5010	5010	5010	5010	0
163	20231025	160400	281112180	5010	5010	5010	5010	0
164	20231025	160300	281112180	5010	5010	5010	5010	0
165	20231025	160200	281112180	5010	5010	5010	5010	0
166	20231025	160100	281112180	5010	5010	5010	5010	0
167	20231025	160000	281112180	5010	5010	5010	5010	0
168	20231025	155900	281112180	5010	5010	5010	5010	0
169	20231025	155800	281112180	5010	5010	5010	5010	0
170	20231025	155700	281112180	5010	5010	5010	5010	0
171	20231025	155600	281112180	5010	5010	5010	5010	0
172	20231025	155500	281112180	5010	5010	5010	5010	0
173	20231025	155400	281112180	5010	5010	5010	5010	0
174	20231025	155300	281112180	5010	5010	5010	5010	0
175	20231025	155200	281112180	5010	5010	5010	5010	0
176	20231025	155100	281112180	5010	5010	5010	5010	0
177	20231025	155000	281112180	5010	5010	5010	5010	0
178	20231025	154900	281112180	5010	5010	5010	5010	0
179	20231025	154800	281112180	5010	5010	5010	5010	0
180	20231025	154700	281112180	5010	5010	5010	5010	0
181	20231025	154600	281112180	5010	5010	5010	5010	0
182	20231025	154500	281112180	5010	5010	5010	5010	844
183	20231025	154400	281112180	5010	5010	5010	5010	0
184	20231025	154300	281112180	5010	5010	5010	5010	0
185	20231025	154200	281112180	5010	5010	5010	5010	0
186	20231025	154100	281112180	5010	5010	5010	5010	0
187	20231025	154000	281112180	5010	5010	5010	5010	0
188	20231025	153900	281112180	5010	5010	5010	5010	0
189	20231025	153800	281112180	5010	5010	5010	5010	0
190	20231025	153700	281112180	5010	5010	5010	5010	0
191	20231025	153600	281112180	5010	5010	5010	5010	0
192	20231025	153500	281112180	5010	5010	5010	5010	0
193	20231025	153400	281112180	5010	5010	5010	5010	0
194	20231025	153300	281112180	5010	5010	5010	5010	0
195	20231025	153200	281112180	5010	5010	5010	5010	0
196	20231025	153100	281112180	5010	5010	5010	5010	0
197	20231025	153000	281112180	5010	5010	5010	5010	844
198	20231025	152900	276883740	5010	5010	5010	5010	0
199	20231025	152800	276883740	5010	5010	5010	5010	0
200	20231025	152700	276883740	5010	5010	5010	5010	0
201	20231025	152600	276883740	5010	5010	5010	5010	0
202	20231025	152500	276883740	5010	5010	5010	5010	0
203	20231025	152400	276883740	5010	5010	5010	5010	0
204	20231025	152300	276883740	5010	5010	5010	5010	0
205	20231025	152200	276883740	5010	5010	5010	5010	0
206	20231025	152100	276883740	5010	5010	5010	5010	0
207	20231025	152000	276883740	5010	5010	5010	5010	0
208	20231025	151900	276883740	5010	4985	5010	4985	48
209	20231025	151800	276643485	4990	4990	4990	4990	6
210	20231025	151700	276613545	4980	4980	4980	4980	0
211	20231025	151600	276613545	4980	4980	4980	4980	0
212	20231025	151500	276613545	4980	5000	5000	4980	939
213	20231025	151400	271934200	4985	4990	4995	4985	202
214	20231025	151300	270926195	5000	5010	5010	5000	2
215	20231025	151200	270916185	5010	5010	5010	5010	39
216	20231025	151100	270720795	5000	5000	5000	5000	0
217	20231025	151000	270720795	5000	5000	5000	5000	0
218	20231025	150900	270720795	5000	5000	5010	5000	396
219	20231025	150800	268737595	5000	5000	5000	5000	0
220	20231025	150700	268737595	5000	5000	5000	5000	0
221	20231025	150600	268737595	5000	4990	5000	4990	82
222	20231025	150500	268328395	5010	5010	5010	5010	0
223	20231025	150400	268328395	5010	5010	5010	5010	0
224	20231025	150300	268328395	5010	5010	5010	5010	0
225	20231025	150200	268328395	5010	5010	5010	5010	0
226	20231025	150100	268328395	5010	5010	5020	4995	120
227	20231025	150000	267727385	5020	5020	5020	5020	0
228	20231025	145900	267727385	5020	5020	5020	5020	0
229	20231025	145800	267727385	5020	5020	5020	5020	3
230	20231025	145700	267712325	5020	5000	5020	4995	680
231	20231025	145600	264311500	5020	5020	5020	5020	0
232	20231025	145500	264311500	5020	5020	5020	5020	100
233	20231025	145400	263809500	5020	5010	5020	5010	60
234	20231025	145300	263508880	5000	5000	5000	5000	83
235	20231025	145200	263093880	5020	5020	5020	5010	362
236	20231025	145100	261280230	5020	5020	5020	5020	32
237	20231025	145000	261119590	5020	5020	5020	5020	49
238	20231025	144900	260873610	5020	5020	5020	5020	0
239	20231025	144800	260873610	5020	4995	5020	4995	277
240	20231025	144700	259484030	4995	4970	5000	4970	1599
241	20231025	144600	251528740	4970	4970	4970	4970	216
242	20231025	144500	250455220	4970	4970	4970	4970	0
243	20231025	144400	250455220	4970	4970	4970	4970	0
244	20231025	144300	250455220	4970	4970	4970	4970	341
245	20231025	144200	248760450	4970	4970	4970	4970	50
246	20231025	144100	248511950	4975	4975	4975	4975	0
247	20231025	144000	248511950	4975	4980	4980	4975	1552
248	20231025	143900	240788065	5000	5000	5000	5000	0
249	20231025	143800	240788065	5000	5000	5000	5000	5
250	20231025	143700	240763065	4980	4990	4990	4980	20
251	20231025	143600	240663335	5000	5000	5000	5000	0
252	20231025	143500	240663335	5000	5000	5000	5000	52
253	20231025	143400	240403335	5000	5000	5000	5000	0
254	20231025	143300	240403335	5000	4995	5000	4995	60
255	20231025	143200	240103625	4995	4995	4995	4995	1
256	20231025	143100	240098630	5000	4995	5000	4995	248
257	20231025	143000	238859860	5000	5000	5000	5000	51
258	20231025	142900	238604860	5000	5010	5010	5000	603
259	20231025	142800	235589830	5000	5010	5010	5000	739
260	20231025	142700	231892820	5010	5040	5040	5010	1160
261	20231025	142600	226065280	5040	5040	5040	5040	0
262	20231025	142500	226065280	5040	5040	5040	5040	803
263	20231025	142400	222018160	5050	5040	5050	5040	269
264	20231025	142300	220662290	5040	5030	5040	5030	405
265	20231025	142200	218622090	5030	5030	5030	5030	58
266	20231025	142100	218330350	5030	5040	5070	5030	3758
267	20231025	142000	199360420	5030	5030	5040	5020	1707
268	20231025	141900	190778070	5010	4970	5040	4970	7322
269	20231025	141800	154170760	4965	4945	4970	4945	828
270	20231025	141700	150060305	4940	4930	4940	4930	743
271	20231025	141600	146392205	4930	4930	4930	4930	8
272	20231025	141500	146352765	4930	4930	4940	4930	101
273	20231025	141400	145854015	4935	4935	4935	4935	0
274	20231025	141300	145854015	4935	4930	4935	4930	1040
275	20231025	141200	140721955	4915	4925	4925	4915	1774
276	20231025	141100	131999370	4935	4930	4935	4930	980
277	20231025	141000	127163140	4930	4930	4930	4930	0
278	20231025	140900	127163140	4930	4930	4930	4930	0
279	20231025	140800	127163140	4930	4930	4930	4930	1
280	20231025	140700	127158210	4910	4910	4910	4910	0
281	20231025	140600	127158210	4910	4910	4910	4910	0
282	20231025	140500	127158210	4910	4910	4910	4910	0
283	20231025	140400	127158210	4910	4920	4920	4910	210
284	20231025	140300	126125425	4930	4930	4930	4930	50
285	20231025	140200	125878925	4930	4930	4930	4930	3
286	20231025	140100	125864135	4925	4920	4925	4920	757
287	20231025	140000	122138695	4920	4940	4940	4920	1601
288	20231025	135900	114261755	4920	4920	4920	4920	779
289	20231025	135800	110429075	4920	4925	4925	4920	1600
290	20231025	135700	102557050	4930	4930	4930	4930	0
291	20231025	135600	102557050	4930	4930	4930	4930	0
292	20231025	135500	102557050	4930	4930	4930	4930	0
293	20231025	135400	102557050	4930	4930	4930	4930	0
294	20231025	135300	102557050	4930	4925	4930	4925	600
295	20231025	135200	99601315	4920	4920	4920	4920	0
296	20231025	135100	99601315	4920	4920	4920	4920	0
297	20231025	135000	99601315	4920	4920	4920	4920	4
298	20231025	134900	99581635	4920	4920	4920	4920	0
299	20231025	134800	99581635	4920	4920	4920	4920	2
300	20231025	134700	99571795	4920	4920	4920	4920	1
301	20231025	134600	99566875	4920	4920	4920	4920	1062
302	20231025	134500	94341835	4910	4910	4910	4910	0
303	20231025	134400	94341835	4910	4910	4910	4910	0
304	20231025	134300	94341835	4910	4910	4910	4910	0
305	20231025	134200	94341835	4910	4930	4930	4910	1756
306	20231025	134100	85717935	4920	4935	4935	4920	2165
307	20231025	134000	75057280	4940	4940	4940	4940	0
308	20231025	133900	75057280	4940	4940	4940	4940	1
309	20231025	133800	75052340	4940	4940	4940	4940	0
310	20231025	133700	75052340	4940	4940	4940	4940	71
311	20231025	133600	74701600	4940	4940	4940	4940	0
312	20231025	133500	74701600	4940	4940	4940	4940	0
313	20231025	133400	74701600	4940	4940	4940	4940	0
314	20231025	133300	74701600	4940	4940	4940	4940	0
315	20231025	133200	74701600	4940	4940	4940	4940	0
316	20231025	133100	74701600	4940	4940	4940	4940	0
317	20231025	133000	74701600	4940	4940	4940	4940	0
318	20231025	132900	74701600	4940	4940	4940	4940	0
319	20231025	132800	74701600	4940	4940	4940	4940	0
320	20231025	132700	74701600	4940	4940	4940	4940	0
321	20231025	132600	74701600	4940	4940	4940	4940	0
322	20231025	132500	74701600	4940	4940	4940	4940	0
323	20231025	132400	74701600	4940	4940	4940	4940	0
324	20231025	132300	74701600	4940	4940	4940	4940	0
325	20231025	132200	74701600	4940	4940	4940	4940	0
326	20231025	132100	74701600	4940	4940	4940	4940	0
327	20231025	132000	74701600	4940	4940	4940	4940	100
328	20231025	131900	74207600	4940	4940	4940	4940	0
329	20231025	131800	74207600	4940	4935	4940	4935	364
330	20231025	131700	72410245	4940	4940	4940	4940	0
331	20231025	131600	72410245	4940	4945	4945	4940	1539
332	20231025	131500	64801490	4945	4945	4945	4945	370
333	20231025	131400	62971840	4950	4950	4950	4950	0
334	20231025	131300	62971840	4950	4965	4965	4950	9
335	20231025	131200	62927215	4950	4950	4950	4950	0
336	20231025	131100	62927215	4950	4950	4950	4950	0
337	20231025	131000	62927215	4950	4950	4950	4950	0
338	20231025	130900	62927215	4950	4950	4950	4950	0
339	20231025	130800	62927215	4950	4950	4950	4950	0
340	20231025	130700	62927215	4950	4950	4950	4950	0
341	20231025	130600	62927215	4950	4950	4950	4950	0
342	20231025	130500	62927215	4950	4950	4950	4950	0
343	20231025	130400	62927215	4950	4950	4950	4950	0
344	20231025	130300	62927215	4950	4950	4950	4950	0
345	20231025	130200	62927215	4950	4950	4950	4950	0
346	20231025	130100	62927215	4950	4950	4950	4950	1
347	20231025	130000	62922265	4945	4945	4945	4945	0
348	20231025	125900	62922265	4945	4945	4945	4945	150
349	20231025	125800	62180515	4955	4965	4965	4955	1772
350	20231025	125700	53392505	4970	4970	4970	4970	0
351	20231025	125600	53392505	4970	4970	4970	4970	0
352	20231025	125500	53392505	4970	4970	4970	4970	0
353	20231025	125400	53392505	4970	4970	4970	4970	0
354	20231025	125300	53392505	4970	4970	4970	4970	0
355	20231025	125200	53392505	4970	4970	4970	4970	0
356	20231025	125100	53392505	4970	4970	4970	4970	20
357	20231025	125000	53293105	4955	4955	4955	4955	0
358	20231025	124900	53293105	4955	4955	4955	4955	99
359	20231025	124800	52802560	4955	4955	4955	4955	0
360	20231025	124700	52802560	4955	4955	4955	4955	0
361	20231025	124600	52802560	4955	4955	4955	4955	1
362	20231025	124500	52797605	4945	4945	4945	4945	0
363	20231025	124400	52797605	4945	4945	4945	4945	302
364	20231025	124300	51304215	4945	4945	4945	4945	0
365	20231025	124200	51304215	4945	4945	4945	4945	0
366	20231025	124100	51304215	4945	4945	4945	4945	166
367	20231025	124000	50483345	4945	4945	4945	4945	0
368	20231025	123900	50483345	4945	4945	4945	4945	8
369	20231025	123800	50443785	4960	4945	4960	4945	17
370	20231025	123700	50359600	4945	4960	4960	4945	202
371	20231025	123600	49359680	4950	4950	4950	4950	0
372	20231025	123500	49359680	4950	4950	4950	4950	0
373	20231025	123400	49359680	4950	4950	4950	4950	5
374	20231025	123300	49334930	4960	4960	4960	4960	1
375	20231025	123200	49329970	4950	4950	4950	4950	1
376	20231025	123100	49325020	4960	4950	4960	4950	12
377	20231025	123000	49265570	4950	4950	4950	4950	17
378	20231025	122900	49181420	4955	4960	4960	4955	191
379	20231025	122800	48234975	4960	4960	4960	4960	0
380	20231025	122700	48234975	4960	4960	4960	4960	10
381	20231025	122600	48185375	4965	4965	4965	4965	0
382	20231025	122500	48185375	4965	4965	4965	4965	0
383	20231025	122400	48185375	4965	4965	4965	4965	0
384	20231025	122300	48185375	4965	4965	4965	4965	2
385	20231025	122200	48175445	4960	4960	4960	4960	0
386	20231025	122100	48175445	4960	4965	4965	4960	20
387	20231025	122000	48076240	4970	4970	4970	4970	0
388	20231025	121900	48076240	4970	4970	4970	4970	0
389	20231025	121800	48076240	4970	4970	4970	4970	0
390	20231025	121700	48076240	4970	4970	4970	4970	1
391	20231025	121600	48071270	4955	4955	4955	4955	0
392	20231025	121500	48071270	4955	4955	4955	4955	0
393	20231025	121400	48071270	4955	4955	4955	4955	0
394	20231025	121300	48071270	4955	4960	4960	4955	690
395	20231025	121200	44650230	4975	4975	4975	4975	0
396	20231025	121100	44650230	4975	4975	4975	4975	0
397	20231025	121000	44650230	4975	4975	4975	4975	2
398	20231025	120900	44640280	4960	4960	4960	4960	0
399	20231025	120800	44640280	4960	4960	4960	4960	0
400	20231025	120700	44640280	4960	4960	4960	4960	6
401	20231025	120600	44610520	4965	4965	4965	4965	72
402	20231025	120500	44253040	4965	4965	4965	4965	0
403	20231025	120400	44253040	4965	4965	4965	4965	10
404	20231025	120300	44203390	4980	4980	4980	4980	0
405	20231025	120200	44203390	4980	4970	4980	4970	90
406	20231025	120100	43756080	4975	4975	4975	4975	0
407	20231025	120000	43756080	4975	4975	4975	4975	1
408	20231025	115900	43751105	4980	4980	4980	4980	0
409	20231025	115800	43751105	4980	4980	4980	4980	7
410	20231025	115700	43716245	4970	4970	4970	4970	0
411	20231025	115600	43716245	4970	4970	4970	4970	0
412	20231025	115500	43716245	4970	4970	4970	4970	1
413	20231025	115400	43711275	4980	4975	4980	4975	4
414	20231025	115300	43691370	4975	4975	4975	4975	0
415	20231025	115200	43691370	4975	4975	4975	4975	40
416	20231025	115100	43492370	4980	4980	4980	4980	18
417	20231025	115000	43402730	4980	4980	4980	4980	0
418	20231025	114900	43402730	4980	4980	4980	4980	0
419	20231025	114800	43402730	4980	4980	4980	4980	0
420	20231025	114700	43402730	4980	4980	4980	4980	0
421	20231025	114600	43402730	4980	4980	4980	4980	0
422	20231025	114500	43402730	4980	4980	4980	4980	0
423	20231025	114400	43402730	4980	4980	4980	4980	0
424	20231025	114300	43402730	4980	4980	4980	4980	0
425	20231025	114200	43402730	4980	4980	4980	4980	0
426	20231025	114100	43402730	4980	4980	4980	4980	0
427	20231025	114000	43402730	4980	4980	4980	4980	0
428	20231025	113900	43402730	4980	4980	4980	4980	0
429	20231025	113800	43402730	4980	4980	4980	4980	0
430	20231025	113700	43402730	4980	4980	4980	4980	0
431	20231025	113600	43402730	4980	4980	4980	4980	0
432	20231025	113500	43402730	4980	4980	4980	4980	0
433	20231025	113400	43402730	4980	4980	4980	4980	5
434	20231025	113300	43377830	4980	4980	4980	4980	495
435	20231025	113200	40912730	4985	4985	4985	4985	5
436	20231025	113100	40887805	4985	4985	4985	4985	5
437	20231025	113000	40862880	4995	4995	4995	4995	0
438	20231025	112900	40862880	4995	4995	4995	4995	0
439	20231025	112800	40862880	4995	4995	4995	4995	0
440	20231025	112700	40862880	4995	4995	4995	4995	0
441	20231025	112600	40862880	4995	4995	4995	4995	9
442	20231025	112500	40817925	4995	4995	4995	4995	0
443	20231025	112400	40817925	4995	4995	4995	4995	0
444	20231025	112300	40817925	4995	4995	4995	4995	0
445	20231025	112200	40817925	4995	4995	4995	4995	0
446	20231025	112100	40817925	4995	4995	4995	4995	0
447	20231025	112000	40817925	4995	4995	4995	4995	0
448	20231025	111900	40817925	4995	4995	4995	4995	1
449	20231025	111800	40812930	4995	4995	4995	4995	0
450	20231025	111700	40812930	4995	4995	4995	4995	0
451	20231025	111600	40812930	4995	4995	4995	4995	1
452	20231025	111500	40807935	4980	4980	4980	4980	0
453	20231025	111400	40807935	4980	4980	4980	4980	0
454	20231025	111300	40807935	4980	4980	4980	4980	4
455	20231025	111200	40788015	4995	4995	4995	4995	0
456	20231025	111100	40788015	4995	4995	4995	4995	0
457	20231025	111000	40788015	4995	4995	4995	4995	20
458	20231025	110900	40688115	4995	4995	4995	4995	0
459	20231025	110800	40688115	4995	4995	4995	4995	0
460	20231025	110700	40688115	4995	4995	4995	4995	0
461	20231025	110600	40688115	4995	4995	4995	4995	0
462	20231025	110500	40688115	4995	4995	4995	4995	0
463	20231025	110400	40688115	4995	4995	4995	4995	0
464	20231025	110300	40688115	4995	4995	4995	4995	0
465	20231025	110200	40688115	4995	4995	4995	4995	0
466	20231025	110100	40688115	4995	4995	4995	4995	0
467	20231025	110000	40688115	4995	4995	4995	4995	0
468	20231025	105900	40688115	4995	4995	4995	4995	0
469	20231025	105800	40688115	4995	4995	4995	4995	0
470	20231025	105700	40688115	4995	4995	4995	4995	1
471	20231025	105600	40683120	4985	4985	4985	4985	0
472	20231025	105500	40683120	4985	4985	4985	4985	0
473	20231025	105400	40683120	4985	4985	4985	4985	0
474	20231025	105300	40683120	4985	4985	4985	4985	0
475	20231025	105200	40683120	4985	4985	4985	4985	3
476	20231025	105100	40668165	4990	4990	4990	4990	0
477	20231025	105000	40668165	4990	4990	4990	4990	0
478	20231025	104900	40668165	4990	4990	4990	4990	0
479	20231025	104800	40668165	4990	4990	4990	4990	0
480	20231025	104700	40668165	4990	4990	4990	4990	0
481	20231025	104600	40668165	4990	4990	4990	4990	0
482	20231025	104500	40668165	4990	4990	4990	4990	0
483	20231025	104400	40668165	4990	4990	4990	4990	0
484	20231025	104300	40668165	4990	4990	4990	4990	0
485	20231025	104200	40668165	4990	4990	4990	4990	0
486	20231025	104100	40668165	4990	4980	4990	4980	928
487	20231025	104000	36042235	4980	4980	4980	4980	0
488	20231025	103900	36042235	4980	4980	4980	4980	0
489	20231025	103800	36042235	4980	4980	4980	4980	0
490	20231025	103700	36042235	4980	4980	4980	4980	13
491	20231025	103600	35977495	4990	4990	4990	4990	60
492	20231025	103500	35678095	4980	4985	4985	4980	2
493	20231025	103400	35668130	4975	4975	4975	4975	0
494	20231025	103300	35668130	4975	4975	4975	4975	0
495	20231025	103200	35668130	4975	4975	4975	4975	0
496	20231025	103100	35668130	4975	4975	4975	4975	0
497	20231025	103000	35668130	4975	4975	4975	4975	12
498	20231025	102900	35608430	4975	4975	4975	4975	88
499	20231025	102800	35170630	4975	4975	4975	4975	0
500	20231025	102700	35170630	4975	4975	4975	4975	10
501	20231025	102600	35120880	4990	4990	4990	4990	0
502	20231025	102500	35120880	4990	4990	4990	4990	1
503	20231025	102400	35115890	4990	4990	4990	4990	0
504	20231025	102300	35115890	4990	4990	4990	4990	0
505	20231025	102200	35115890	4990	4990	4990	4990	0
506	20231025	102100	35115890	4990	4990	4990	4990	54
507	20231025	102000	34846430	4990	4990	4990	4990	1
508	20231025	101900	34841440	4990	4990	4990	4990	0
509	20231025	101800	34841440	4990	4985	4990	4985	22
510	20231025	101700	34731760	4985	4985	4985	4985	0
511	20231025	101600	34731760	4985	4985	4985	4985	0
512	20231025	101500	34731760	4985	4985	4985	4985	300
513	20231025	101400	33236260	4985	4985	4985	4985	0
514	20231025	101300	33236260	4985	4985	4985	4985	0
515	20231025	101200	33236260	4985	4985	4985	4985	5
516	20231025	101100	33211335	4970	4970	4970	4970	2
517	20231025	101000	33201395	4985	4985	4985	4985	0
518	20231025	100900	33201395	4985	4965	4985	4965	300
519	20231025	100800	31710935	4965	4965	4965	4965	0
520	20231025	100700	31710935	4965	4955	4965	4955	3
521	20231025	100600	31696050	4955	4955	4955	4955	1
522	20231025	100500	31691095	4955	4955	4955	4955	300
523	20231025	100400	30204595	4960	4960	4960	4960	269
524	20231025	100300	28870355	4960	4960	4960	4960	16
525	20231025	100200	28790995	4960	4965	4965	4950	461
526	20231025	100100	26508780	4965	4965	4965	4965	0
527	20231025	100000	26508780	4965	4965	4965	4965	0
528	20231025	095900	26508780	4965	4965	4965	4965	0
529	20231025	095800	26508780	4965	4965	4965	4965	0
530	20231025	095700	26508780	4965	4965	4965	4965	0
531	20231025	095600	26508780	4965	4965	4965	4965	0
532	20231025	095500	26508780	4965	4965	4965	4965	0
533	20231025	095400	26508780	4965	4945	4965	4945	167
534	20231025	095300	25679975	4965	4965	4965	4965	0
535	20231025	095200	25679975	4965	4965	4965	4965	0
536	20231025	095100	25679975	4965	4965	4965	4965	0
537	20231025	095000	25679975	4965	4965	4965	4965	50
538	20231025	094900	25431725	4965	4955	4965	4955	8
539	20231025	094800	25392015	4960	4960	4960	4960	31
540	20231025	094700	25238255	4930	4930	4930	4930	0
541	20231025	094600	25238255	4930	4930	4930	4930	0
542	20231025	094500	25238255	4930	4930	4930	4930	11
543	20231025	094400	25184025	4965	4930	4965	4930	3
544	20231025	094300	25169200	4940	4940	4940	4940	4
545	20231025	094200	25149440	4940	4930	4975	4930	96
546	20231025	094100	24674915	4930	4930	4940	4930	684
547	20231025	094000	21302780	4935	4935	4935	4935	140
548	20231025	093900	20611880	4940	4940	4940	4940	10
549	20231025	093800	20562480	4940	4940	4940	4940	0
550	20231025	093700	20562480	4940	4940	4940	4940	10
551	20231025	093600	20513080	4935	4935	4935	4935	16
552	20231025	093500	20434120	4935	4935	4935	4935	3
553	20231025	093400	20419315	4935	4930	4935	4930	29
554	20231025	093300	20276295	4930	4930	4930	4930	1
555	20231025	093200	20271365	4925	4930	4930	4925	3
556	20231025	093100	20256585	4925	4925	4925	4925	0
557	20231025	093000	20256585	4925	4925	4925	4925	100
558	20231025	092900	19764085	4925	4930	4930	4920	176
559	20231025	092800	18897255	4930	4930	4930	4930	43
560	20231025	092700	18685265	4925	4925	4925	4925	1
561	20231025	092600	18680340	4930	4925	4930	4925	3
562	20231025	092500	18665560	4920	4920	4920	4920	2
563	20231025	092400	18655720	4920	4920	4920	4920	1
564	20231025	092300	18650800	4915	4915	4915	4915	0
565	20231025	092200	18650800	4915	4915	4915	4915	2
566	20231025	092100	18640970	4915	4915	4915	4915	0
567	20231025	092000	18640970	4915	4910	4915	4910	301
568	20231025	091900	17161565	4915	4915	4915	4915	5
569	20231025	091800	17136990	4910	4910	4910	4910	10
570	20231025	091700	17087890	4910	4910	4910	4910	2
571	20231025	091600	17078070	4915	4915	4915	4915	180
572	20231025	091500	16193370	4915	4910	4915	4910	40
573	20231025	091400	15996780	4910	4915	4915	4910	13
574	20231025	091300	15932935	4915	4920	4920	4915	93
575	20231025	091200	15475815	4920	4920	4920	4920	2
576	20231025	091100	15465975	4925	4925	4925	4925	34
577	20231025	091000	15298525	4925	4930	4930	4925	396
578	20231025	090900	13348045	4930	4925	4930	4925	212
579	20231025	090800	12303885	4920	4920	4920	4920	202
580	20231025	090700	11310045	4920	4915	4920	4915	24
581	20231025	090600	11191975	4920	4930	4930	4920	910
582	20231025	090500	6709705	4930	4930	4930	4930	2
583	20231025	090400	6699845	4935	4935	4935	4935	309
584	20231025	090300	5174930	4935	4935	4935	4935	12
585	20231025	090200	5115710	4940	4955	4955	4940	488
586	20231025	090100	2704635	4960	4990	4990	4955	49
587	20231025	090000	2461465	4995	4995	4995	4960	493