KissMeData/025620/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	190200	67719850	5360	5360	5360	5360	63
3	20231020	190100	67719850	5360	5360	5360	5360	0
4	20231020	190000	67719850	5360	5360	5360	5360	0
5	20231020	185900	67719850	5360	5360	5360	5360	0
6	20231020	185800	67719850	5360	5360	5360	5360	0
7	20231020	185700	67719850	5360	5360	5360	5360	0
8	20231020	185600	67719850	5360	5360	5360	5360	0
9	20231020	185500	67719850	5360	5360	5360	5360	0
10	20231020	185400	67719850	5360	5360	5360	5360	0
11	20231020	185300	67719850	5360	5360	5360	5360	0
12	20231020	185200	67719850	5360	5360	5360	5360	0
13	20231020	185100	67719850	5360	5360	5360	5360	0
14	20231020	185000	67719850	5360	5360	5360	5360	0
15	20231020	184900	67719850	5360	5360	5360	5360	0
16	20231020	184800	67719850	5360	5360	5360	5360	0
17	20231020	184700	67719850	5360	5360	5360	5360	0
18	20231020	184600	67719850	5360	5360	5360	5360	0
19	20231020	184500	67719850	5360	5360	5360	5360	0
20	20231020	184400	67719850	5360	5360	5360	5360	0
21	20231020	184300	67719850	5360	5360	5360	5360	0
22	20231020	184200	67719850	5360	5360	5360	5360	0
23	20231020	184100	67719850	5360	5360	5360	5360	0
24	20231020	184000	67719850	5360	5360	5360	5360	0
25	20231020	183900	67719850	5360	5360	5360	5360	0
26	20231020	183800	67719850	5360	5360	5360	5360	0
27	20231020	183700	67719850	5360	5360	5360	5360	0
28	20231020	183600	67719850	5360	5360	5360	5360	0
29	20231020	183500	67719850	5360	5360	5360	5360	0
30	20231020	183400	67719850	5360	5360	5360	5360	0
31	20231020	183300	67719850	5360	5360	5360	5360	0
32	20231020	183200	67719850	5360	5360	5360	5360	63
33	20231020	183100	67719850	5360	5360	5360	5360	0
34	20231020	183000	67719850	5360	5360	5360	5360	0
35	20231020	182900	67719850	5360	5360	5360	5360	0
36	20231020	182800	67719850	5360	5360	5360	5360	0
37	20231020	182700	67719850	5360	5360	5360	5360	0
38	20231020	182600	67719850	5360	5360	5360	5360	0
39	20231020	182500	67719850	5360	5360	5360	5360	0
40	20231020	182400	67719850	5360	5360	5360	5360	0
41	20231020	182300	67719850	5360	5360	5360	5360	0
42	20231020	182200	67719850	5360	5360	5360	5360	0
43	20231020	182100	67719850	5360	5360	5360	5360	0
44	20231020	182000	67719850	5360	5360	5360	5360	0
45	20231020	181900	67719850	5360	5360	5360	5360	0
46	20231020	181800	67719850	5360	5360	5360	5360	0
47	20231020	181700	67719850	5360	5360	5360	5360	0
48	20231020	181600	67719850	5360	5360	5360	5360	0
49	20231020	181500	67719850	5360	5360	5360	5360	0
50	20231020	181400	67719850	5360	5360	5360	5360	0
51	20231020	181300	67719850	5360	5360	5360	5360	0
52	20231020	181200	67719850	5360	5360	5360	5360	0
53	20231020	181100	67719850	5360	5360	5360	5360	0
54	20231020	181000	67719850	5360	5360	5360	5360	0
55	20231020	180900	67719850	5360	5360	5360	5360	0
56	20231020	180800	67719850	5360	5360	5360	5360	0
57	20231020	180700	67719850	5360	5360	5360	5360	0
58	20231020	180600	67719850	5360	5360	5360	5360	0
59	20231020	180500	67719850	5360	5360	5360	5360	0
60	20231020	180400	67719850	5360	5360	5360	5360	0
61	20231020	180300	67719850	5360	5360	5360	5360	0
62	20231020	180200	67719850	5360	5360	5360	5360	63
63	20231020	180100	67719850	5360	5360	5360	5360	0
64	20231020	180000	67719850	5360	5360	5360	5360	0
65	20231020	175900	67719850	5360	5360	5360	5360	0
66	20231020	175800	67719850	5360	5360	5360	5360	0
67	20231020	175700	67719850	5360	5360	5360	5360	0
68	20231020	175600	67719850	5360	5360	5360	5360	0
69	20231020	175500	67719850	5360	5360	5360	5360	0
70	20231020	175400	67719850	5360	5360	5360	5360	0
71	20231020	175300	67719850	5360	5360	5360	5360	0
72	20231020	175200	67719850	5360	5360	5360	5360	0
73	20231020	175100	67719850	5360	5360	5360	5360	0
74	20231020	175000	67719850	5360	5360	5360	5360	0
75	20231020	174900	67719850	5360	5360	5360	5360	0
76	20231020	174800	67719850	5360	5360	5360	5360	0
77	20231020	174700	67719850	5360	5360	5360	5360	0
78	20231020	174600	67719850	5360	5360	5360	5360	0
79	20231020	174500	67719850	5360	5360	5360	5360	0
80	20231020	174400	67719850	5360	5360	5360	5360	0
81	20231020	174300	67719850	5360	5360	5360	5360	0
82	20231020	174200	67719850	5360	5360	5360	5360	0
83	20231020	174100	67719850	5360	5360	5360	5360	0
84	20231020	174000	67719850	5360	5360	5360	5360	0
85	20231020	173900	67719850	5360	5360	5360	5360	0
86	20231020	173800	67719850	5360	5360	5360	5360	0
87	20231020	173700	67719850	5360	5360	5360	5360	0
88	20231020	173600	67719850	5360	5360	5360	5360	0
89	20231020	173500	67719850	5360	5360	5360	5360	0
90	20231020	173400	67719850	5360	5360	5360	5360	0
91	20231020	173300	67719850	5360	5360	5360	5360	0
92	20231020	173200	67719850	5360	5360	5360	5360	63
93	20231020	173100	67719850	5360	5360	5360	5360	0
94	20231020	173000	67719850	5360	5360	5360	5360	0
95	20231020	172900	67719850	5360	5360	5360	5360	0
96	20231020	172800	67719850	5360	5360	5360	5360	0
97	20231020	172700	67719850	5360	5360	5360	5360	0
98	20231020	172600	67719850	5360	5360	5360	5360	0
99	20231020	172500	67719850	5360	5360	5360	5360	0
100	20231020	172400	67719850	5360	5360	5360	5360	0
101	20231020	172300	67719850	5360	5360	5360	5360	0
102	20231020	172200	67719850	5360	5360	5360	5360	0
103	20231020	172100	67719850	5360	5360	5360	5360	0
104	20231020	172000	67719850	5360	5360	5360	5360	0
105	20231020	171900	67719850	5360	5360	5360	5360	0
106	20231020	171800	67719850	5360	5360	5360	5360	0
107	20231020	171700	67719850	5360	5360	5360	5360	0
108	20231020	171600	67719850	5360	5360	5360	5360	0
109	20231020	171500	67719850	5360	5360	5360	5360	0
110	20231020	171400	67719850	5360	5360	5360	5360	0
111	20231020	171300	67719850	5360	5360	5360	5360	0
112	20231020	171200	67719850	5360	5360	5360	5360	0
113	20231020	171100	67719850	5360	5360	5360	5360	0
114	20231020	171000	67719850	5360	5360	5360	5360	0
115	20231020	170900	67719850	5360	5360	5360	5360	0
116	20231020	170800	67719850	5360	5360	5360	5360	0
117	20231020	170700	67719850	5360	5360	5360	5360	0
118	20231020	170600	67719850	5360	5360	5360	5360	0
119	20231020	170500	67719850	5360	5360	5360	5360	0
120	20231020	170400	67719850	5360	5360	5360	5360	0
121	20231020	170300	67719850	5360	5360	5360	5360	0
122	20231020	170200	67719850	5360	5360	5360	5360	63
123	20231020	170100	67719850	5360	5360	5360	5360	0
124	20231020	170000	67719850	5360	5360	5360	5360	0
125	20231020	165900	67719850	5360	5360	5360	5360	0
126	20231020	165800	67719850	5360	5360	5360	5360	0
127	20231020	165700	67719850	5360	5360	5360	5360	0
128	20231020	165600	67719850	5360	5360	5360	5360	0
129	20231020	165500	67719850	5360	5360	5360	5360	0
130	20231020	165400	67719850	5360	5360	5360	5360	0
131	20231020	165300	67719850	5360	5360	5360	5360	0
132	20231020	165200	67719850	5360	5360	5360	5360	0
133	20231020	165100	67719850	5360	5360	5360	5360	0
134	20231020	165000	67719850	5360	5360	5360	5360	0
135	20231020	164900	67719850	5360	5360	5360	5360	0
136	20231020	164800	67719850	5360	5360	5360	5360	0
137	20231020	164700	67719850	5360	5360	5360	5360	0
138	20231020	164600	67719850	5360	5360	5360	5360	0
139	20231020	164500	67719850	5360	5360	5360	5360	0
140	20231020	164400	67719850	5360	5360	5360	5360	0
141	20231020	164300	67719850	5360	5360	5360	5360	0
142	20231020	164200	67719850	5360	5360	5360	5360	0
143	20231020	164100	67719850	5360	5360	5360	5360	0
144	20231020	164000	67719850	5360	5360	5360	5360	0
145	20231020	163900	67719850	5360	5360	5360	5360	0
146	20231020	163800	67719850	5360	5360	5360	5360	0
147	20231020	163700	67719850	5360	5360	5360	5360	0
148	20231020	163600	67719850	5360	5360	5360	5360	0
149	20231020	163500	67719850	5360	5360	5360	5360	0
150	20231020	163400	67719850	5360	5360	5360	5360	0
151	20231020	163300	67719850	5360	5360	5360	5360	0
152	20231020	163200	67719850	5360	5360	5360	5360	63
153	20231020	163100	67719850	5360	5360	5360	5360	0
154	20231020	163000	67719850	5360	5360	5360	5360	0
155	20231020	162900	67719850	5360	5360	5360	5360	0
156	20231020	162800	67719850	5360	5360	5360	5360	0
157	20231020	162700	67719850	5360	5360	5360	5360	0
158	20231020	162600	67719850	5360	5360	5360	5360	0
159	20231020	162500	67719850	5360	5360	5360	5360	0
160	20231020	162400	67719850	5360	5360	5360	5360	0
161	20231020	162300	67719850	5360	5360	5360	5360	0
162	20231020	162200	67719850	5360	5360	5360	5360	0
163	20231020	162100	67719850	5360	5360	5360	5360	0
164	20231020	162000	67719850	5360	5360	5360	5360	0
165	20231020	161900	67719850	5360	5360	5360	5360	0
166	20231020	161800	67719850	5360	5360	5360	5360	0
167	20231020	161700	67719850	5360	5360	5360	5360	0
168	20231020	161600	67719850	5360	5360	5360	5360	0
169	20231020	161500	67719850	5360	5360	5360	5360	0
170	20231020	161400	67719850	5360	5360	5360	5360	0
171	20231020	161300	67719850	5360	5360	5360	5360	0
172	20231020	161200	67719850	5360	5360	5360	5360	0
173	20231020	161100	67719850	5360	5360	5360	5360	0
174	20231020	161000	67719850	5360	5360	5360	5360	0
175	20231020	160900	67719850	5360	5360	5360	5360	0
176	20231020	160800	67719850	5360	5360	5360	5360	0
177	20231020	160700	67719850	5360	5360	5360	5360	0
178	20231020	160600	67719850	5360	5360	5360	5360	0
179	20231020	160500	67719850	5360	5360	5360	5360	0
180	20231020	160400	67719850	5360	5360	5360	5360	0
181	20231020	160300	67719850	5360	5360	5360	5360	0
182	20231020	160200	67719850	5360	5360	5360	5360	63
183	20231020	160100	67719850	5360	5360	5360	5360	0
184	20231020	160000	67719850	5360	5360	5360	5360	0
185	20231020	155900	67719850	5360	5360	5360	5360	0
186	20231020	155800	67719850	5360	5360	5360	5360	0
187	20231020	155700	67719850	5360	5360	5360	5360	0
188	20231020	155600	67719850	5360	5360	5360	5360	0
189	20231020	155500	67719850	5360	5360	5360	5360	0
190	20231020	155400	67719850	5360	5360	5360	5360	0
191	20231020	155300	67719850	5360	5360	5360	5360	0
192	20231020	155200	67719850	5360	5360	5360	5360	0
193	20231020	155100	67719850	5360	5360	5360	5360	0
194	20231020	155000	67719850	5360	5360	5360	5360	0
195	20231020	154900	67719850	5360	5360	5360	5360	0
196	20231020	154800	67719850	5360	5360	5360	5360	0
197	20231020	154700	67719850	5360	5360	5360	5360	0
198	20231020	154600	67719850	5360	5360	5360	5360	0
199	20231020	154500	67719850	5360	5360	5360	5360	0
200	20231020	154400	67719850	5360	5360	5360	5360	0
201	20231020	154300	67719850	5360	5360	5360	5360	0
202	20231020	154200	67719850	5360	5360	5360	5360	0
203	20231020	154100	67719850	5360	5360	5360	5360	0
204	20231020	154000	67719850	5360	5360	5360	5360	0
205	20231020	153900	67719850	5360	5360	5360	5360	0
206	20231020	153800	67719850	5360	5360	5360	5360	0
207	20231020	153700	67719850	5360	5360	5360	5360	0
208	20231020	153600	67719850	5360	5360	5360	5360	0
209	20231020	153500	67719850	5360	5360	5360	5360	0
210	20231020	153400	67719850	5360	5360	5360	5360	0
211	20231020	153300	67719850	5360	5360	5360	5360	0
212	20231020	153200	67719850	5360	5360	5360	5360	63
213	20231020	153100	67719850	5360	5360	5360	5360	0
214	20231020	153000	67719850	5360	5360	5360	5360	63
215	20231020	152900	67382170	5340	5340	5340	5340	0
216	20231020	152800	67382170	5340	5340	5340	5340	0
217	20231020	152700	67382170	5340	5340	5340	5340	0
218	20231020	152600	67382170	5340	5340	5340	5340	0
219	20231020	152500	67382170	5340	5340	5340	5340	0
220	20231020	152400	67382170	5340	5340	5340	5340	0
221	20231020	152300	67382170	5340	5340	5340	5340	0
222	20231020	152200	67382170	5340	5340	5340	5340	0
223	20231020	152100	67382170	5340	5340	5340	5340	0
224	20231020	152000	67382170	5340	5340	5340	5340	0
225	20231020	151900	67382170	5340	5340	5340	5340	4
226	20231020	151800	67360810	5330	5330	5330	5330	105
227	20231020	151700	66801160	5340	5340	5340	5340	19
228	20231020	151600	66699700	5350	5350	5350	5350	50
229	20231020	151500	66432200	5340	5340	5350	5340	56
230	20231020	151400	66133150	5330	5330	5330	5330	0
231	20231020	151300	66133150	5330	5330	5330	5330	0
232	20231020	151200	66133150	5330	5330	5330	5330	0
233	20231020	151100	66133150	5330	5330	5330	5330	0
234	20231020	151000	66133150	5330	5330	5330	5330	76
235	20231020	150900	65728070	5330	5330	5330	5330	40
236	20231020	150800	65514870	5340	5340	5340	5340	0
237	20231020	150700	65514870	5340	5340	5340	5340	25
238	20231020	150600	65381370	5340	5340	5340	5340	0
239	20231020	150500	65381370	5340	5340	5340	5340	0
240	20231020	150400	65381370	5340	5340	5340	5340	0
241	20231020	150300	65381370	5340	5340	5340	5340	0
242	20231020	150200	65381370	5340	5340	5340	5340	0
243	20231020	150100	65381370	5340	5340	5340	5340	0
244	20231020	150000	65381370	5340	5340	5340	5340	1
245	20231020	145900	65376030	5340	5340	5340	5340	0
246	20231020	145800	65376030	5340	5340	5340	5340	0
247	20231020	145700	65376030	5340	5340	5340	5340	0
248	20231020	145600	65376030	5340	5340	5340	5340	10
249	20231020	145500	65322630	5350	5350	5350	5350	0
250	20231020	145400	65322630	5350	5350	5350	5350	0
251	20231020	145300	65322630	5350	5350	5350	5350	3
252	20231020	145200	65306580	5340	5340	5340	5340	0
253	20231020	145100	65306580	5340	5340	5340	5340	0
254	20231020	145000	65306580	5340	5340	5340	5340	2
255	20231020	144900	65295900	5330	5330	5330	5330	0
256	20231020	144800	65295900	5330	5330	5330	5330	256
257	20231020	144700	63931420	5340	5350	5350	5340	3
258	20231020	144600	63915390	5340	5340	5340	5340	0
259	20231020	144500	63915390	5340	5340	5340	5340	0
260	20231020	144400	63915390	5340	5340	5340	5340	0
261	20231020	144300	63915390	5340	5340	5340	5340	0
262	20231020	144200	63915390	5340	5340	5340	5340	0
263	20231020	144100	63915390	5340	5340	5340	5340	0
264	20231020	144000	63915390	5340	5340	5340	5340	98
265	20231020	143900	63392070	5330	5330	5330	5330	63
266	20231020	143800	63056280	5340	5340	5340	5340	0
267	20231020	143700	63056280	5340	5340	5340	5340	0
268	20231020	143600	63056280	5340	5340	5340	5340	0
269	20231020	143500	63056280	5340	5340	5340	5340	53
270	20231020	143400	62773260	5340	5340	5340	5340	0
271	20231020	143300	62773260	5340	5340	5340	5340	0
272	20231020	143200	62773260	5340	5340	5340	5340	10
273	20231020	143100	62719860	5350	5350	5350	5350	0
274	20231020	143000	62719860	5350	5350	5350	5350	1
275	20231020	142900	62714510	5350	5350	5350	5350	0
276	20231020	142800	62714510	5350	5350	5350	5350	1
277	20231020	142700	62709160	5340	5340	5340	5340	0
278	20231020	142600	62709160	5340	5340	5340	5340	0
279	20231020	142500	62709160	5340	5340	5340	5340	9
280	20231020	142400	62661100	5350	5350	5350	5350	0
281	20231020	142300	62661100	5350	5350	5350	5350	1
282	20231020	142200	62655750	5360	5360	5360	5360	0
283	20231020	142100	62655750	5360	5360	5360	5360	0
284	20231020	142000	62655750	5360	5360	5360	5360	0
285	20231020	141900	62655750	5360	5360	5360	5360	0
286	20231020	141800	62655750	5360	5360	5360	5360	1
287	20231020	141700	62650390	5360	5360	5360	5360	0
288	20231020	141600	62650390	5360	5360	5360	5360	0
289	20231020	141500	62650390	5360	5360	5360	5360	0
290	20231020	141400	62650390	5360	5360	5360	5360	0
291	20231020	141300	62650390	5360	5360	5360	5360	0
292	20231020	141200	62650390	5360	5360	5360	5360	0
293	20231020	141100	62650390	5360	5360	5360	5360	0
294	20231020	141000	62650390	5360	5360	5360	5360	0
295	20231020	140900	62650390	5360	5360	5360	5360	0
296	20231020	140800	62650390	5360	5360	5360	5360	0
297	20231020	140700	62650390	5360	5360	5360	5360	0
298	20231020	140600	62650390	5360	5360	5360	5360	1
299	20231020	140500	62645030	5350	5350	5350	5350	0
300	20231020	140400	62645030	5350	5350	5350	5350	105
301	20231020	140300	62083280	5350	5350	5350	5350	0
302	20231020	140200	62083280	5350	5350	5350	5350	0
303	20231020	140100	62083280	5350	5350	5350	5350	0
304	20231020	140000	62083280	5350	5350	5350	5350	38
305	20231020	135900	61879980	5360	5360	5360	5360	0
306	20231020	135800	61879980	5360	5360	5360	5360	0
307	20231020	135700	61879980	5360	5360	5360	5360	0
308	20231020	135600	61879980	5360	5360	5360	5360	0
309	20231020	135500	61879980	5360	5360	5360	5360	0
310	20231020	135400	61879980	5360	5360	5360	5360	0
311	20231020	135300	61879980	5360	5360	5360	5360	0
312	20231020	135200	61879980	5360	5360	5360	5360	0
313	20231020	135100	61879980	5360	5360	5360	5360	0
314	20231020	135000	61879980	5360	5360	5360	5360	0
315	20231020	134900	61879980	5360	5360	5360	5360	0
316	20231020	134800	61879980	5360	5360	5360	5360	0
317	20231020	134700	61879980	5360	5360	5360	5360	0
318	20231020	134600	61879980	5360	5360	5360	5360	0
319	20231020	134500	61879980	5360	5360	5360	5360	0
320	20231020	134400	61879980	5360	5360	5360	5360	0
321	20231020	134300	61879980	5360	5360	5360	5360	0
322	20231020	134200	61879980	5360	5360	5360	5360	0
323	20231020	134100	61879980	5360	5360	5360	5360	6
324	20231020	134000	61847820	5360	5360	5360	5360	10
325	20231020	133900	61794220	5360	5360	5360	5360	5
326	20231020	133800	61767420	5360	5360	5360	5360	0
327	20231020	133700	61767420	5360	5360	5360	5360	0
328	20231020	133600	61767420	5360	5360	5360	5360	0
329	20231020	133500	61767420	5360	5360	5360	5360	0
330	20231020	133400	61767420	5360	5360	5360	5360	0
331	20231020	133300	61767420	5360	5360	5360	5360	0
332	20231020	133200	61767420	5360	5360	5360	5360	0
333	20231020	133100	61767420	5360	5360	5360	5360	0
334	20231020	133000	61767420	5360	5360	5360	5360	0
335	20231020	132900	61767420	5360	5360	5360	5360	0
336	20231020	132800	61767420	5360	5360	5360	5360	0
337	20231020	132700	61767420	5360	5360	5360	5360	0
338	20231020	132600	61767420	5360	5360	5360	5360	0
339	20231020	132500	61767420	5360	5360	5360	5360	0
340	20231020	132400	61767420	5360	5360	5360	5360	0
341	20231020	132300	61767420	5360	5360	5360	5360	0
342	20231020	132200	61767420	5360	5360	5360	5360	0
343	20231020	132100	61767420	5360	5360	5360	5360	0
344	20231020	132000	61767420	5360	5360	5360	5360	0
345	20231020	131900	61767420	5360	5360	5360	5360	0
346	20231020	131800	61767420	5360	5360	5360	5360	0
347	20231020	131700	61767420	5360	5360	5360	5360	8
348	20231020	131600	61724540	5360	5360	5360	5360	13
349	20231020	131500	61654860	5360	5360	5360	5360	0
350	20231020	131400	61654860	5360	5360	5360	5360	0
351	20231020	131300	61654860	5360	5360	5360	5360	0
352	20231020	131200	61654860	5360	5360	5360	5360	0
353	20231020	131100	61654860	5360	5360	5360	5360	0
354	20231020	131000	61654860	5360	5360	5360	5360	29
355	20231020	130900	61499420	5360	5360	5360	5360	0
356	20231020	130800	61499420	5360	5360	5360	5360	0
357	20231020	130700	61499420	5360	5360	5360	5360	0
358	20231020	130600	61499420	5360	5360	5360	5360	0
359	20231020	130500	61499420	5360	5360	5360	5360	0
360	20231020	130400	61499420	5360	5360	5360	5360	0
361	20231020	130300	61499420	5360	5360	5360	5360	4
362	20231020	130200	61477980	5360	5360	5360	5360	0
363	20231020	130100	61477980	5360	5360	5360	5360	0
364	20231020	130000	61477980	5360	5360	5360	5360	0
365	20231020	125900	61477980	5360	5360	5360	5360	0
366	20231020	125800	61477980	5360	5360	5360	5360	52
367	20231020	125700	61199260	5360	5360	5360	5360	0
368	20231020	125600	61199260	5360	5360	5360	5360	0
369	20231020	125500	61199260	5360	5360	5360	5360	10
370	20231020	125400	61145660	5360	5360	5360	5360	15
371	20231020	125300	61065260	5360	5360	5360	5360	0
372	20231020	125200	61065260	5360	5360	5360	5360	0
373	20231020	125100	61065260	5360	5360	5360	5360	0
374	20231020	125000	61065260	5360	5360	5360	5360	0
375	20231020	124900	61065260	5360	5360	5360	5360	0
376	20231020	124800	61065260	5360	5360	5360	5360	0
377	20231020	124700	61065260	5360	5360	5360	5360	1
378	20231020	124600	61059900	5360	5360	5360	5360	0
379	20231020	124500	61059900	5360	5360	5360	5360	0
380	20231020	124400	61059900	5360	5360	5360	5360	0
381	20231020	124300	61059900	5360	5360	5360	5360	1
382	20231020	124200	61054540	5360	5360	5360	5360	0
383	20231020	124100	61054540	5360	5360	5360	5360	0
384	20231020	124000	61054540	5360	5360	5360	5360	0
385	20231020	123900	61054540	5360	5360	5360	5360	14
386	20231020	123800	60979500	5360	5360	5360	5360	12
387	20231020	123700	60915180	5360	5360	5360	5360	6
388	20231020	123600	60883020	5360	5330	5360	5330	7
389	20231020	123500	60845530	5330	5330	5330	5330	0
390	20231020	123400	60845530	5330	5330	5330	5330	0
391	20231020	123300	60845530	5330	5330	5330	5330	0
392	20231020	123200	60845530	5330	5340	5340	5330	204
393	20231020	123100	59756290	5360	5360	5360	5360	12
394	20231020	123000	59691970	5360	5360	5360	5360	12
395	20231020	122900	59627650	5360	5360	5360	5360	0
396	20231020	122800	59627650	5360	5360	5360	5360	1
397	20231020	122700	59622290	5360	5360	5360	5360	1
398	20231020	122600	59616930	5360	5360	5360	5360	1
399	20231020	122500	59611570	5360	5360	5360	5360	11
400	20231020	122400	59552610	5360	5360	5360	5360	0
401	20231020	122300	59552610	5360	5360	5360	5360	204
402	20231020	122200	58459170	5360	5360	5360	5360	5
403	20231020	122100	58432370	5360	5360	5360	5360	0
404	20231020	122000	58432370	5360	5360	5360	5360	301
405	20231020	121900	56819010	5340	5340	5340	5340	311
406	20231020	121800	55158270	5340	5340	5340	5340	271
407	20231020	121700	53711130	5340	5340	5340	5340	0
408	20231020	121600	53711130	5340	5340	5340	5340	0
409	20231020	121500	53711130	5340	5340	5340	5340	0
410	20231020	121400	53711130	5340	5340	5340	5340	0
411	20231020	121300	53711130	5340	5340	5340	5340	0
412	20231020	121200	53711130	5340	5340	5340	5340	1
413	20231020	121100	53705790	5300	5300	5300	5300	0
414	20231020	121000	53705790	5300	5300	5300	5300	0
415	20231020	120900	53705790	5300	5310	5310	5300	192
416	20231020	120800	52687760	5340	5340	5340	5340	0
417	20231020	120700	52687760	5340	5340	5340	5340	0
418	20231020	120600	52687760	5340	5340	5340	5340	0
419	20231020	120500	52687760	5340	5340	5340	5340	0
420	20231020	120400	52687760	5340	5340	5340	5340	0
421	20231020	120300	52687760	5340	5340	5340	5340	0
422	20231020	120200	52687760	5340	5340	5340	5340	0
423	20231020	120100	52687760	5340	5310	5340	5310	610
424	20231020	120000	49430660	5340	5340	5340	5340	19
425	20231020	115900	49329200	5340	5340	5340	5340	0
426	20231020	115800	49329200	5340	5330	5340	5330	103
427	20231020	115700	48780200	5310	5310	5310	5310	0
428	20231020	115600	48780200	5310	5310	5310	5310	0
429	20231020	115500	48780200	5310	5310	5310	5310	0
430	20231020	115400	48780200	5310	5310	5310	5310	0
431	20231020	115300	48780200	5310	5310	5310	5310	10
432	20231020	115200	48727100	5310	5310	5310	5310	7
433	20231020	115100	48689930	5300	5300	5300	5300	0
434	20231020	115000	48689930	5300	5300	5300	5300	0
435	20231020	114900	48689930	5300	5310	5310	5300	392
436	20231020	114800	46609240	5310	5310	5310	5310	0
437	20231020	114700	46609240	5310	5310	5310	5310	0
438	20231020	114600	46609240	5310	5310	5310	5310	0
439	20231020	114500	46609240	5310	5310	5310	5310	35
440	20231020	114400	46423390	5320	5320	5320	5320	10
441	20231020	114300	46370190	5320	5320	5320	5320	0
442	20231020	114200	46370190	5320	5320	5320	5320	0
443	20231020	114100	46370190	5320	5320	5320	5320	0
444	20231020	114000	46370190	5320	5320	5320	5320	0
445	20231020	113900	46370190	5320	5320	5320	5320	3
446	20231020	113800	46354230	5320	5320	5320	5320	0
447	20231020	113700	46354230	5320	5320	5320	5320	0
448	20231020	113600	46354230	5320	5320	5320	5320	0
449	20231020	113500	46354230	5320	5320	5320	5320	0
450	20231020	113400	46354230	5320	5320	5320	5320	0
451	20231020	113300	46354230	5320	5320	5320	5320	0
452	20231020	113200	46354230	5320	5320	5320	5320	0
453	20231020	113100	46354230	5320	5320	5320	5320	0
454	20231020	113000	46354230	5320	5320	5320	5320	0
455	20231020	112900	46354230	5320	5320	5320	5320	10
456	20231020	112800	46301030	5320	5320	5320	5320	0
457	20231020	112700	46301030	5320	5320	5320	5320	0
458	20231020	112600	46301030	5320	5320	5320	5320	7
459	20231020	112500	46263790	5320	5320	5320	5320	0
460	20231020	112400	46263790	5320	5320	5320	5320	0
461	20231020	112300	46263790	5320	5320	5320	5320	0
462	20231020	112200	46263790	5320	5320	5320	5320	0
463	20231020	112100	46263790	5320	5320	5320	5320	0
464	20231020	112000	46263790	5320	5320	5320	5320	0
465	20231020	111900	46263790	5320	5320	5320	5320	0
466	20231020	111800	46263790	5320	5320	5320	5320	51
467	20231020	111700	45992470	5320	5320	5320	5320	0
468	20231020	111600	45992470	5320	5320	5320	5320	0
469	20231020	111500	45992470	5320	5330	5330	5320	100
470	20231020	111400	45459970	5340	5340	5340	5340	5
471	20231020	111300	45433270	5340	5340	5340	5340	0
472	20231020	111200	45433270	5340	5340	5340	5340	1
473	20231020	111100	45427930	5340	5340	5340	5340	0
474	20231020	111000	45427930	5340	5350	5350	5340	100
475	20231020	110900	44893430	5360	5360	5360	5360	0
476	20231020	110800	44893430	5360	5360	5360	5360	20
477	20231020	110700	44786230	5310	5310	5310	5310	0
478	20231020	110600	44786230	5310	5310	5310	5310	0
479	20231020	110500	44786230	5310	5310	5310	5310	0
480	20231020	110400	44786230	5310	5310	5310	5310	22
481	20231020	110300	44669410	5310	5310	5310	5310	164
482	20231020	110200	43798570	5310	5310	5310	5310	0
483	20231020	110100	43798570	5310	5310	5310	5310	12
484	20231020	110000	43734850	5310	5310	5310	5310	0
485	20231020	105900	43734850	5310	5310	5310	5310	0
486	20231020	105800	43734850	5310	5310	5310	5310	0
487	20231020	105700	43734850	5310	5310	5310	5310	0
488	20231020	105600	43734850	5310	5310	5310	5310	0
489	20231020	105500	43734850	5310	5310	5310	5310	0
490	20231020	105400	43734850	5310	5310	5310	5310	0
491	20231020	105300	43734850	5310	5310	5310	5310	0
492	20231020	105200	43734850	5310	5310	5310	5310	0
493	20231020	105100	43734850	5310	5310	5310	5310	136
494	20231020	105000	43012690	5310	5310	5310	5310	0
495	20231020	104900	43012690	5310	5310	5310	5310	0
496	20231020	104800	43012690	5310	5310	5310	5310	0
497	20231020	104700	43012690	5310	5310	5310	5310	0
498	20231020	104600	43012690	5310	5310	5310	5310	127
499	20231020	104500	42338320	5350	5350	5350	5350	9
500	20231020	104400	42290170	5310	5310	5310	5310	3
501	20231020	104300	42274240	5330	5330	5330	5330	0
502	20231020	104200	42274240	5330	5330	5330	5330	0
503	20231020	104100	42274240	5330	5330	5330	5330	195
504	20231020	104000	41234890	5330	5330	5330	5330	49
505	20231020	103900	40973720	5330	5330	5330	5330	0
506	20231020	103800	40973720	5330	5330	5330	5330	0
507	20231020	103700	40973720	5330	5330	5330	5330	0
508	20231020	103600	40973720	5330	5330	5330	5330	0
509	20231020	103500	40973720	5330	5330	5330	5330	0
510	20231020	103400	40973720	5330	5330	5330	5330	0
511	20231020	103300	40973720	5330	5330	5330	5330	31
512	20231020	103200	40808490	5330	5330	5330	5330	0
513	20231020	103100	40808490	5330	5330	5330	5330	0
514	20231020	103000	40808490	5330	5330	5330	5330	18
515	20231020	102900	40712550	5320	5320	5320	5320	0
516	20231020	102800	40712550	5320	5320	5320	5320	50
517	20231020	102700	40446550	5320	5320	5320	5320	2
518	20231020	102600	40435910	5310	5310	5310	5310	10
519	20231020	102500	40382810	5310	5310	5310	5310	0
520	20231020	102400	40382810	5310	5330	5330	5310	64
521	20231020	102300	40042370	5330	5330	5330	5330	6
522	20231020	102200	40010390	5310	5310	5310	5310	0
523	20231020	102100	40010390	5310	5310	5310	5310	0
524	20231020	102000	40010390	5310	5310	5310	5310	0
525	20231020	101900	40010390	5310	5330	5330	5310	79
526	20231020	101800	39589400	5310	5310	5310	5310	0
527	20231020	101700	39589400	5310	5310	5310	5310	0
528	20231020	101600	39589400	5310	5310	5310	5310	0
529	20231020	101500	39589400	5310	5310	5310	5310	0
530	20231020	101400	39589400	5310	5310	5310	5310	0
531	20231020	101300	39589400	5310	5310	5310	5310	0
532	20231020	101200	39589400	5310	5310	5310	5310	0
533	20231020	101100	39589400	5310	5310	5310	5310	0
534	20231020	101000	39589400	5310	5310	5310	5310	0
535	20231020	100900	39589400	5310	5310	5310	5310	0
536	20231020	100800	39589400	5310	5310	5310	5310	1
537	20231020	100700	39584090	5300	5300	5300	5300	0
538	20231020	100600	39584090	5300	5300	5300	5300	2
539	20231020	100500	39573490	5300	5300	5300	5300	0
540	20231020	100400	39573490	5300	5300	5300	5300	11
541	20231020	100300	39515190	5330	5330	5330	5330	2
542	20231020	100200	39504530	5350	5350	5350	5350	0
543	20231020	100100	39504530	5350	5350	5350	5350	0
544	20231020	100000	39504530	5350	5350	5350	5350	0
545	20231020	095900	39504530	5350	5350	5350	5350	0
546	20231020	095800	39504530	5350	5350	5350	5350	0
547	20231020	095700	39504530	5350	5350	5350	5350	0
548	20231020	095600	39504530	5350	5350	5350	5350	0
549	20231020	095500	39504530	5350	5350	5350	5350	0
550	20231020	095400	39504530	5350	5350	5350	5350	1
551	20231020	095300	39499180	5350	5350	5350	5350	0
552	20231020	095200	39499180	5350	5360	5360	5350	22
553	20231020	095100	39381270	5280	5280	5280	5280	0
554	20231020	095000	39381270	5280	5280	5280	5280	0
555	20231020	094900	39381270	5280	5300	5300	5280	1267
556	20231020	094800	32667100	5310	5320	5320	5310	1058
557	20231020	094700	27048880	5320	5320	5320	5320	17
558	20231020	094600	26958440	5320	5320	5320	5320	4
559	20231020	094500	26937160	5320	5320	5320	5320	0
560	20231020	094400	26937160	5320	5320	5320	5320	0
561	20231020	094300	26937160	5320	5320	5320	5320	0
562	20231020	094200	26937160	5320	5320	5320	5320	0
563	20231020	094100	26937160	5320	5320	5320	5320	0
564	20231020	094000	26937160	5320	5320	5320	5320	0
565	20231020	093900	26937160	5320	5330	5330	5320	132
566	20231020	093800	26234810	5320	5320	5320	5320	0
567	20231020	093700	26234810	5320	5320	5320	5320	0
568	20231020	093600	26234810	5320	5320	5320	5320	0
569	20231020	093500	26234810	5320	5320	5320	5320	196
570	20231020	093400	25192090	5320	5320	5320	5320	0
571	20231020	093300	25192090	5320	5360	5360	5320	531
572	20231020	093200	22367020	5340	5350	5350	5340	34
573	20231020	093100	22185430	5380	5380	5380	5380	2
574	20231020	093000	22174670	5390	5390	5390	5390	0
575	20231020	092900	22174670	5390	5390	5390	5390	0
576	20231020	092800	22174670	5390	5390	5390	5390	0
577	20231020	092700	22174670	5390	5390	5390	5390	0
578	20231020	092600	22174670	5390	5390	5390	5390	0
579	20231020	092500	22174670	5390	5390	5390	5390	0
580	20231020	092400	22174670	5390	5390	5390	5390	0
581	20231020	092300	22174670	5390	5390	5390	5390	0
582	20231020	092200	22174670	5390	5390	5390	5390	0
583	20231020	092100	22174670	5390	5390	5390	5390	0
584	20231020	092000	22174670	5390	5390	5390	5390	0
585	20231020	091900	22174670	5390	5390	5390	5340	43
586	20231020	091800	21944700	5390	5390	5390	5390	35
587	20231020	091700	21756050	5390	5350	5390	5350	16
588	20231020	091600	21670210	5350	5360	5390	5350	362
589	20231020	091500	19733250	5430	5430	5430	5430	0
590	20231020	091400	19733250	5430	5430	5430	5430	0
591	20231020	091300	19733250	5430	5430	5430	5430	0
592	20231020	091200	19733250	5430	5430	5430	5430	4
593	20231020	091100	19711530	5430	5430	5430	5430	1
594	20231020	091000	19706100	5350	5370	5370	5350	5
595	20231020	090900	19679270	5390	5390	5390	5390	882
596	20231020	090800	14925290	5390	5390	5400	5390	138
597	20231020	090700	14181370	5400	5410	5440	5390	1255
598	20231020	090600	7400190	5390	5340	5390	5340	74
599	20231020	090500	7001430	5340	5380	5380	5310	281
600	20231020	090400	5500250	5370	5400	5400	5370	35
601	20231020	090300	5311530	5400	5420	5430	5400	80
602	20231020	090200	4878950	5450	5470	5470	5450	559
603	20231020	090100	1828170	5490	5490	5490	5490	198
604	20231020	090000	741150	5490	5490	5490	5490	135