KissMeData/007680/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	184600	38629070	5300	5300	5300	5300	155
3	20231020	184500	38629070	5300	5300	5300	5300	0
4	20231020	184400	38629070	5300	5300	5300	5300	0
5	20231020	184300	38629070	5300	5300	5300	5300	0
6	20231020	184200	38629070	5300	5300	5300	5300	0
7	20231020	184100	38629070	5300	5300	5300	5300	0
8	20231020	184000	38629070	5300	5300	5300	5300	0
9	20231020	183900	38629070	5300	5300	5300	5300	0
10	20231020	183800	38629070	5300	5300	5300	5300	0
11	20231020	183700	38629070	5300	5300	5300	5300	0
12	20231020	183600	38629070	5300	5300	5300	5300	0
13	20231020	183500	38629070	5300	5300	5300	5300	0
14	20231020	183400	38629070	5300	5300	5300	5300	0
15	20231020	183300	38629070	5300	5300	5300	5300	0
16	20231020	183200	38629070	5300	5300	5300	5300	0
17	20231020	183100	38629070	5300	5300	5300	5300	0
18	20231020	183000	38629070	5300	5300	5300	5300	0
19	20231020	182900	38629070	5300	5300	5300	5300	0
20	20231020	182800	38629070	5300	5300	5300	5300	0
21	20231020	182700	38629070	5300	5300	5300	5300	0
22	20231020	182600	38629070	5300	5300	5300	5300	0
23	20231020	182500	38629070	5300	5300	5300	5300	0
24	20231020	182400	38629070	5300	5300	5300	5300	0
25	20231020	182300	38629070	5300	5300	5300	5300	0
26	20231020	182200	38629070	5300	5300	5300	5300	0
27	20231020	182100	38629070	5300	5300	5300	5300	0
28	20231020	182000	38629070	5300	5300	5300	5300	0
29	20231020	181900	38629070	5300	5300	5300	5300	0
30	20231020	181800	38629070	5300	5300	5300	5300	0
31	20231020	181700	38629070	5300	5300	5300	5300	0
32	20231020	181600	38629070	5300	5300	5300	5300	155
33	20231020	181500	38629070	5300	5300	5300	5300	0
34	20231020	181400	38629070	5300	5300	5300	5300	0
35	20231020	181300	38629070	5300	5300	5300	5300	0
36	20231020	181200	38629070	5300	5300	5300	5300	0
37	20231020	181100	38629070	5300	5300	5300	5300	0
38	20231020	181000	38629070	5300	5300	5300	5300	0
39	20231020	180900	38629070	5300	5300	5300	5300	0
40	20231020	180800	38629070	5300	5300	5300	5300	0
41	20231020	180700	38629070	5300	5300	5300	5300	0
42	20231020	180600	38629070	5300	5300	5300	5300	0
43	20231020	180500	38629070	5300	5300	5300	5300	0
44	20231020	180400	38629070	5300	5300	5300	5300	0
45	20231020	180300	38629070	5300	5300	5300	5300	0
46	20231020	180200	38629070	5300	5300	5300	5300	0
47	20231020	180100	38629070	5300	5300	5300	5300	0
48	20231020	180000	38629070	5300	5300	5300	5300	0
49	20231020	175900	38629070	5300	5300	5300	5300	0
50	20231020	175800	38629070	5300	5300	5300	5300	0
51	20231020	175700	38629070	5300	5300	5300	5300	0
52	20231020	175600	38629070	5300	5300	5300	5300	0
53	20231020	175500	38629070	5300	5300	5300	5300	0
54	20231020	175400	38629070	5300	5300	5300	5300	0
55	20231020	175300	38629070	5300	5300	5300	5300	0
56	20231020	175200	38629070	5300	5300	5300	5300	0
57	20231020	175100	38629070	5300	5300	5300	5300	0
58	20231020	175000	38629070	5300	5300	5300	5300	0
59	20231020	174900	38629070	5300	5300	5300	5300	0
60	20231020	174800	38629070	5300	5300	5300	5300	0
61	20231020	174700	38629070	5300	5300	5300	5300	0
62	20231020	174600	38629070	5300	5300	5300	5300	155
63	20231020	174500	38629070	5300	5300	5300	5300	0
64	20231020	174400	38629070	5300	5300	5300	5300	0
65	20231020	174300	38629070	5300	5300	5300	5300	0
66	20231020	174200	38629070	5300	5300	5300	5300	0
67	20231020	174100	38629070	5300	5300	5300	5300	0
68	20231020	174000	38629070	5300	5300	5300	5300	0
69	20231020	173900	38629070	5300	5300	5300	5300	0
70	20231020	173800	38629070	5300	5300	5300	5300	0
71	20231020	173700	38629070	5300	5300	5300	5300	0
72	20231020	173600	38629070	5300	5300	5300	5300	0
73	20231020	173500	38629070	5300	5300	5300	5300	0
74	20231020	173400	38629070	5300	5300	5300	5300	0
75	20231020	173300	38629070	5300	5300	5300	5300	0
76	20231020	173200	38629070	5300	5300	5300	5300	0
77	20231020	173100	38629070	5300	5300	5300	5300	0
78	20231020	173000	38629070	5300	5300	5300	5300	0
79	20231020	172900	38629070	5300	5300	5300	5300	0
80	20231020	172800	38629070	5300	5300	5300	5300	0
81	20231020	172700	38629070	5300	5300	5300	5300	0
82	20231020	172600	38629070	5300	5300	5300	5300	0
83	20231020	172500	38629070	5300	5300	5300	5300	0
84	20231020	172400	38629070	5300	5300	5300	5300	0
85	20231020	172300	38629070	5300	5300	5300	5300	0
86	20231020	172200	38629070	5300	5300	5300	5300	0
87	20231020	172100	38629070	5300	5300	5300	5300	0
88	20231020	172000	38629070	5300	5300	5300	5300	0
89	20231020	171900	38629070	5300	5300	5300	5300	0
90	20231020	171800	38629070	5300	5300	5300	5300	0
91	20231020	171700	38629070	5300	5300	5300	5300	0
92	20231020	171600	38629070	5300	5300	5300	5300	155
93	20231020	171500	38629070	5300	5300	5300	5300	0
94	20231020	171400	38629070	5300	5300	5300	5300	0
95	20231020	171300	38629070	5300	5300	5300	5300	0
96	20231020	171200	38629070	5300	5300	5300	5300	0
97	20231020	171100	38629070	5300	5300	5300	5300	0
98	20231020	171000	38629070	5300	5300	5300	5300	0
99	20231020	170900	38629070	5300	5300	5300	5300	0
100	20231020	170800	38629070	5300	5300	5300	5300	0
101	20231020	170700	38629070	5300	5300	5300	5300	0
102	20231020	170600	38629070	5300	5300	5300	5300	0
103	20231020	170500	38629070	5300	5300	5300	5300	0
104	20231020	170400	38629070	5300	5300	5300	5300	0
105	20231020	170300	38629070	5300	5300	5300	5300	0
106	20231020	170200	38629070	5300	5300	5300	5300	0
107	20231020	170100	38629070	5300	5300	5300	5300	0
108	20231020	170000	38629070	5300	5300	5300	5300	0
109	20231020	165900	38629070	5300	5300	5300	5300	0
110	20231020	165800	38629070	5300	5300	5300	5300	0
111	20231020	165700	38629070	5300	5300	5300	5300	0
112	20231020	165600	38629070	5300	5300	5300	5300	0
113	20231020	165500	38629070	5300	5300	5300	5300	0
114	20231020	165400	38629070	5300	5300	5300	5300	0
115	20231020	165300	38629070	5300	5300	5300	5300	0
116	20231020	165200	38629070	5300	5300	5300	5300	0
117	20231020	165100	38629070	5300	5300	5300	5300	0
118	20231020	165000	38629070	5300	5300	5300	5300	0
119	20231020	164900	38629070	5300	5300	5300	5300	0
120	20231020	164800	38629070	5300	5300	5300	5300	0
121	20231020	164700	38629070	5300	5300	5300	5300	0
122	20231020	164600	38629070	5300	5300	5300	5300	155
123	20231020	164500	38629070	5300	5300	5300	5300	0
124	20231020	164400	38629070	5300	5300	5300	5300	0
125	20231020	164300	38629070	5300	5300	5300	5300	0
126	20231020	164200	38629070	5300	5300	5300	5300	0
127	20231020	164100	38629070	5300	5300	5300	5300	0
128	20231020	164000	38629070	5300	5300	5300	5300	0
129	20231020	163900	38629070	5300	5300	5300	5300	0
130	20231020	163800	38629070	5300	5300	5300	5300	0
131	20231020	163700	38629070	5300	5300	5300	5300	0
132	20231020	163600	38629070	5300	5300	5300	5300	0
133	20231020	163500	38629070	5300	5300	5300	5300	0
134	20231020	163400	38629070	5300	5300	5300	5300	0
135	20231020	163300	38629070	5300	5300	5300	5300	0
136	20231020	163200	38629070	5300	5300	5300	5300	0
137	20231020	163100	38629070	5300	5300	5300	5300	0
138	20231020	163000	38629070	5300	5300	5300	5300	0
139	20231020	162900	38629070	5300	5300	5300	5300	0
140	20231020	162800	38629070	5300	5300	5300	5300	0
141	20231020	162700	38629070	5300	5300	5300	5300	0
142	20231020	162600	38629070	5300	5300	5300	5300	0
143	20231020	162500	38629070	5300	5300	5300	5300	0
144	20231020	162400	38629070	5300	5300	5300	5300	0
145	20231020	162300	38629070	5300	5300	5300	5300	0
146	20231020	162200	38629070	5300	5300	5300	5300	0
147	20231020	162100	38629070	5300	5300	5300	5300	0
148	20231020	162000	38629070	5300	5300	5300	5300	0
149	20231020	161900	38629070	5300	5300	5300	5300	0
150	20231020	161800	38629070	5300	5300	5300	5300	0
151	20231020	161700	38629070	5300	5300	5300	5300	0
152	20231020	161600	38629070	5300	5300	5300	5300	155
153	20231020	161500	38629070	5300	5300	5300	5300	0
154	20231020	161400	38629070	5300	5300	5300	5300	0
155	20231020	161300	38629070	5300	5300	5300	5300	0
156	20231020	161200	38629070	5300	5300	5300	5300	0
157	20231020	161100	38629070	5300	5300	5300	5300	0
158	20231020	161000	38629070	5300	5300	5300	5300	0
159	20231020	160900	38629070	5300	5300	5300	5300	0
160	20231020	160800	38629070	5300	5300	5300	5300	0
161	20231020	160700	38629070	5300	5300	5300	5300	0
162	20231020	160600	38629070	5300	5300	5300	5300	0
163	20231020	160500	38629070	5300	5300	5300	5300	0
164	20231020	160400	38629070	5300	5300	5300	5300	0
165	20231020	160300	38629070	5300	5300	5300	5300	0
166	20231020	160200	38629070	5300	5300	5300	5300	0
167	20231020	160100	38629070	5300	5300	5300	5300	0
168	20231020	160000	38629070	5300	5300	5300	5300	0
169	20231020	155900	38629070	5300	5300	5300	5300	0
170	20231020	155800	38629070	5300	5300	5300	5300	0
171	20231020	155700	38629070	5300	5300	5300	5300	0
172	20231020	155600	38629070	5300	5300	5300	5300	0
173	20231020	155500	38629070	5300	5300	5300	5300	0
174	20231020	155400	38629070	5300	5300	5300	5300	0
175	20231020	155300	38629070	5300	5300	5300	5300	0
176	20231020	155200	38629070	5300	5300	5300	5300	0
177	20231020	155100	38629070	5300	5300	5300	5300	0
178	20231020	155000	38629070	5300	5300	5300	5300	0
179	20231020	154900	38629070	5300	5300	5300	5300	0
180	20231020	154800	38629070	5300	5300	5300	5300	0
181	20231020	154700	38629070	5300	5300	5300	5300	0
182	20231020	154600	38629070	5300	5300	5300	5300	155
183	20231020	154500	38629070	5300	5300	5300	5300	0
184	20231020	154400	38629070	5300	5300	5300	5300	0
185	20231020	154300	38629070	5300	5300	5300	5300	0
186	20231020	154200	38629070	5300	5300	5300	5300	0
187	20231020	154100	38629070	5300	5300	5300	5300	0
188	20231020	154000	38629070	5300	5300	5300	5300	0
189	20231020	153900	38629070	5300	5300	5300	5300	0
190	20231020	153800	38629070	5300	5300	5300	5300	0
191	20231020	153700	38629070	5300	5300	5300	5300	0
192	20231020	153600	38629070	5300	5300	5300	5300	0
193	20231020	153500	38629070	5300	5300	5300	5300	0
194	20231020	153400	38629070	5300	5300	5300	5300	0
195	20231020	153300	38629070	5300	5300	5300	5300	0
196	20231020	153200	38629070	5300	5300	5300	5300	0
197	20231020	153100	38629070	5300	5300	5300	5300	0
198	20231020	153000	38629070	5300	5300	5300	5300	155
199	20231020	152900	37807570	5300	5300	5300	5300	0
200	20231020	152800	37807570	5300	5300	5300	5300	0
201	20231020	152700	37807570	5300	5300	5300	5300	0
202	20231020	152600	37807570	5300	5300	5300	5300	0
203	20231020	152500	37807570	5300	5300	5300	5300	0
204	20231020	152400	37807570	5300	5300	5300	5300	0
205	20231020	152300	37807570	5300	5300	5300	5300	0
206	20231020	152200	37807570	5300	5300	5300	5300	0
207	20231020	152100	37807570	5300	5300	5300	5300	0
208	20231020	152000	37807570	5300	5300	5300	5300	0
209	20231020	151900	37807570	5300	5300	5300	5300	0
210	20231020	151800	37807570	5300	5300	5300	5300	0
211	20231020	151700	37807570	5300	5300	5300	5300	0
212	20231020	151600	37807570	5300	5300	5300	5300	2
213	20231020	151500	37796970	5270	5270	5270	5270	30
214	20231020	151400	37638870	5300	5300	5300	5300	0
215	20231020	151300	37638870	5300	5300	5300	5300	0
216	20231020	151200	37638870	5300	5300	5300	5300	0
217	20231020	151100	37638870	5300	5300	5300	5300	0
218	20231020	151000	37638870	5300	5300	5300	5300	0
219	20231020	150900	37638870	5300	5300	5300	5300	0
220	20231020	150800	37638870	5300	5300	5300	5300	0
221	20231020	150700	37638870	5300	5300	5300	5300	0
222	20231020	150600	37638870	5300	5300	5300	5300	0
223	20231020	150500	37638870	5300	5300	5300	5300	0
224	20231020	150400	37638870	5300	5300	5300	5300	0
225	20231020	150300	37638870	5300	5300	5300	5300	0
226	20231020	150200	37638870	5300	5300	5300	5300	1
227	20231020	150100	37633570	5260	5260	5260	5260	0
228	20231020	150000	37633570	5260	5260	5260	5260	0
229	20231020	145900	37633570	5260	5260	5260	5260	0
230	20231020	145800	37633570	5260	5260	5260	5260	0
231	20231020	145700	37633570	5260	5260	5260	5260	0
232	20231020	145600	37633570	5260	5260	5260	5260	0
233	20231020	145500	37633570	5260	5260	5260	5260	0
234	20231020	145400	37633570	5260	5260	5260	5260	0
235	20231020	145300	37633570	5260	5260	5260	5260	0
236	20231020	145200	37633570	5260	5260	5260	5260	0
237	20231020	145100	37633570	5260	5260	5260	5260	0
238	20231020	145000	37633570	5260	5260	5260	5260	0
239	20231020	144900	37633570	5260	5280	5280	5260	158
240	20231020	144800	36801490	5300	5300	5300	5300	0
241	20231020	144700	36801490	5300	5300	5300	5300	0
242	20231020	144600	36801490	5300	5300	5300	5300	0
243	20231020	144500	36801490	5300	5300	5300	5300	0
244	20231020	144400	36801490	5300	5300	5300	5300	0
245	20231020	144300	36801490	5300	5300	5300	5300	0
246	20231020	144200	36801490	5300	5300	5300	5300	0
247	20231020	144100	36801490	5300	5300	5300	5300	0
248	20231020	144000	36801490	5300	5300	5300	5300	0
249	20231020	143900	36801490	5300	5300	5300	5300	0
250	20231020	143800	36801490	5300	5300	5300	5300	0
251	20231020	143700	36801490	5300	5300	5300	5300	0
252	20231020	143600	36801490	5300	5300	5300	5300	0
253	20231020	143500	36801490	5300	5300	5300	5300	0
254	20231020	143400	36801490	5300	5300	5300	5300	0
255	20231020	143300	36801490	5300	5300	5300	5300	0
256	20231020	143200	36801490	5300	5300	5300	5300	0
257	20231020	143100	36801490	5300	5300	5300	5300	0
258	20231020	143000	36801490	5300	5300	5300	5300	0
259	20231020	142900	36801490	5300	5300	5300	5300	0
260	20231020	142800	36801490	5300	5300	5300	5300	0
261	20231020	142700	36801490	5300	5300	5300	5300	0
262	20231020	142600	36801490	5300	5300	5300	5300	0
263	20231020	142500	36801490	5300	5300	5300	5300	0
264	20231020	142400	36801490	5300	5300	5300	5300	0
265	20231020	142300	36801490	5300	5300	5300	5300	0
266	20231020	142200	36801490	5300	5300	5300	5300	0
267	20231020	142100	36801490	5300	5300	5300	5300	0
268	20231020	142000	36801490	5300	5300	5300	5300	0
269	20231020	141900	36801490	5300	5300	5300	5300	20
270	20231020	141800	36695490	5300	5300	5300	5300	0
271	20231020	141700	36695490	5300	5300	5300	5300	0
272	20231020	141600	36695490	5300	5300	5300	5300	0
273	20231020	141500	36695490	5300	5300	5300	5300	0
274	20231020	141400	36695490	5300	5300	5300	5300	0
275	20231020	141300	36695490	5300	5300	5300	5300	0
276	20231020	141200	36695490	5300	5300	5300	5300	0
277	20231020	141100	36695490	5300	5300	5300	5300	0
278	20231020	141000	36695490	5300	5300	5300	5300	0
279	20231020	140900	36695490	5300	5300	5300	5300	0
280	20231020	140800	36695490	5300	5300	5300	5300	0
281	20231020	140700	36695490	5300	5300	5300	5300	1
282	20231020	140600	36690190	5260	5260	5260	5260	0
283	20231020	140500	36690190	5260	5260	5260	5260	0
284	20231020	140400	36690190	5260	5260	5260	5260	0
285	20231020	140300	36690190	5260	5260	5260	5260	0
286	20231020	140200	36690190	5260	5280	5280	5260	200
287	20231020	140100	35637600	5280	5280	5280	5280	0
288	20231020	140000	35637600	5280	5280	5280	5280	0
289	20231020	135900	35637600	5280	5280	5280	5280	0
290	20231020	135800	35637600	5280	5280	5280	5280	0
291	20231020	135700	35637600	5280	5280	5280	5280	0
292	20231020	135600	35637600	5280	5280	5280	5280	0
293	20231020	135500	35637600	5280	5280	5280	5280	0
294	20231020	135400	35637600	5280	5280	5280	5280	0
295	20231020	135300	35637600	5280	5280	5280	5280	0
296	20231020	135200	35637600	5280	5280	5280	5280	0
297	20231020	135100	35637600	5280	5280	5280	5280	98
298	20231020	135000	35120160	5260	5260	5260	5260	0
299	20231020	134900	35120160	5260	5260	5260	5260	0
300	20231020	134800	35120160	5260	5260	5260	5260	0
301	20231020	134700	35120160	5260	5260	5260	5260	0
302	20231020	134600	35120160	5260	5260	5260	5260	0
303	20231020	134500	35120160	5260	5260	5260	5260	0
304	20231020	134400	35120160	5260	5260	5260	5260	0
305	20231020	134300	35120160	5260	5260	5260	5260	0
306	20231020	134200	35120160	5260	5260	5260	5260	0
307	20231020	134100	35120160	5260	5260	5260	5260	0
308	20231020	134000	35120160	5260	5260	5260	5260	14
309	20231020	133900	35046520	5260	5260	5260	5260	0
310	20231020	133800	35046520	5260	5260	5260	5260	0
311	20231020	133700	35046520	5260	5260	5260	5260	0
312	20231020	133600	35046520	5260	5260	5260	5260	0
313	20231020	133500	35046520	5260	5260	5260	5260	0
314	20231020	133400	35046520	5260	5260	5260	5260	0
315	20231020	133300	35046520	5260	5260	5260	5260	0
316	20231020	133200	35046520	5260	5260	5260	5260	0
317	20231020	133100	35046520	5260	5260	5260	5260	0
318	20231020	133000	35046520	5260	5260	5260	5260	0
319	20231020	132900	35046520	5260	5260	5260	5260	50
320	20231020	132800	34783520	5260	5260	5260	5260	0
321	20231020	132700	34783520	5260	5260	5260	5260	200
322	20231020	132600	33731520	5280	5280	5280	5280	0
323	20231020	132500	33731520	5280	5280	5280	5280	0
324	20231020	132400	33731520	5280	5280	5280	5280	0
325	20231020	132300	33731520	5280	5280	5280	5280	0
326	20231020	132200	33731520	5280	5280	5280	5280	0
327	20231020	132100	33731520	5280	5280	5280	5280	0
328	20231020	132000	33731520	5280	5280	5280	5280	0
329	20231020	131900	33731520	5280	5280	5280	5280	0
330	20231020	131800	33731520	5280	5280	5280	5280	0
331	20231020	131700	33731520	5280	5280	5280	5280	0
332	20231020	131600	33731520	5280	5280	5280	5280	0
333	20231020	131500	33731520	5280	5280	5280	5280	0
334	20231020	131400	33731520	5280	5280	5280	5280	0
335	20231020	131300	33731520	5280	5280	5280	5280	0
336	20231020	131200	33731520	5280	5280	5280	5280	0
337	20231020	131100	33731520	5280	5280	5280	5280	0
338	20231020	131000	33731520	5280	5280	5280	5280	0
339	20231020	130900	33731520	5280	5280	5280	5280	0
340	20231020	130800	33731520	5280	5280	5280	5280	0
341	20231020	130700	33731520	5280	5280	5280	5280	0
342	20231020	130600	33731520	5280	5280	5280	5280	0
343	20231020	130500	33731520	5280	5280	5280	5280	0
344	20231020	130400	33731520	5280	5280	5280	5280	0
345	20231020	130300	33731520	5280	5280	5280	5280	0
346	20231020	130200	33731520	5280	5280	5280	5280	0
347	20231020	130100	33731520	5280	5280	5280	5280	1
348	20231020	130000	33726240	5280	5280	5280	5280	0
349	20231020	125900	33726240	5280	5280	5280	5280	0
350	20231020	125800	33726240	5280	5280	5280	5280	0
351	20231020	125700	33726240	5280	5280	5280	5280	1
352	20231020	125600	33720960	5250	5250	5250	5250	1
353	20231020	125500	33715710	5290	5290	5290	5290	0
354	20231020	125400	33715710	5290	5290	5290	5290	0
355	20231020	125300	33715710	5290	5290	5290	5290	0
356	20231020	125200	33715710	5290	5290	5290	5290	0
357	20231020	125100	33715710	5290	5290	5290	5290	0
358	20231020	125000	33715710	5290	5290	5290	5290	0
359	20231020	124900	33715710	5290	5290	5290	5290	0
360	20231020	124800	33715710	5290	5290	5290	5290	0
361	20231020	124700	33715710	5290	5290	5290	5290	0
362	20231020	124600	33715710	5290	5290	5290	5290	0
363	20231020	124500	33715710	5290	5290	5290	5290	0
364	20231020	124400	33715710	5290	5290	5290	5290	0
365	20231020	124300	33715710	5290	5290	5290	5290	0
366	20231020	124200	33715710	5290	5290	5290	5290	0
367	20231020	124100	33715710	5290	5290	5290	5290	0
368	20231020	124000	33715710	5290	5290	5290	5290	0
369	20231020	123900	33715710	5290	5290	5290	5290	0
370	20231020	123800	33715710	5290	5290	5290	5290	0
371	20231020	123700	33715710	5290	5290	5290	5290	0
372	20231020	123600	33715710	5290	5290	5290	5290	0
373	20231020	123500	33715710	5290	5290	5290	5290	0
374	20231020	123400	33715710	5290	5290	5290	5290	0
375	20231020	123300	33715710	5290	5290	5290	5290	1
376	20231020	123200	33710420	5290	5290	5290	5290	0
377	20231020	123100	33710420	5290	5290	5290	5290	0
378	20231020	123000	33710420	5290	5290	5290	5290	0
379	20231020	122900	33710420	5290	5290	5290	5290	0
380	20231020	122800	33710420	5290	5290	5290	5290	0
381	20231020	122700	33710420	5290	5290	5290	5290	0
382	20231020	122600	33710420	5290	5290	5290	5290	0
383	20231020	122500	33710420	5290	5290	5290	5290	0
384	20231020	122400	33710420	5290	5290	5290	5290	0
385	20231020	122300	33710420	5290	5290	5290	5290	0
386	20231020	122200	33710420	5290	5290	5290	5290	0
387	20231020	122100	33710420	5290	5290	5290	5290	0
388	20231020	122000	33710420	5290	5290	5290	5290	0
389	20231020	121900	33710420	5290	5290	5290	5290	0
390	20231020	121800	33710420	5290	5290	5290	5290	0
391	20231020	121700	33710420	5290	5290	5290	5290	0
392	20231020	121600	33710420	5290	5290	5290	5290	0
393	20231020	121500	33710420	5290	5290	5290	5290	0
394	20231020	121400	33710420	5290	5290	5290	5290	19
395	20231020	121300	33609910	5250	5250	5250	5250	0
396	20231020	121200	33609910	5250	5250	5250	5250	0
397	20231020	121100	33609910	5250	5250	5250	5250	0
398	20231020	121000	33609910	5250	5250	5250	5250	20
399	20231020	120900	33504910	5300	5300	5300	5300	0
400	20231020	120800	33504910	5300	5300	5300	5300	0
401	20231020	120700	33504910	5300	5300	5300	5300	0
402	20231020	120600	33504910	5300	5300	5300	5300	0
403	20231020	120500	33504910	5300	5300	5300	5300	0
404	20231020	120400	33504910	5300	5300	5300	5300	0
405	20231020	120300	33504910	5300	5300	5300	5300	0
406	20231020	120200	33504910	5300	5300	5300	5300	0
407	20231020	120100	33504910	5300	5300	5300	5300	0
408	20231020	120000	33504910	5300	5300	5300	5300	0
409	20231020	115900	33504910	5300	5300	5300	5300	0
410	20231020	115800	33504910	5300	5300	5300	5300	0
411	20231020	115700	33504910	5300	5300	5300	5300	0
412	20231020	115600	33504910	5300	5300	5300	5300	0
413	20231020	115500	33504910	5300	5300	5300	5300	0
414	20231020	115400	33504910	5300	5300	5300	5300	0
415	20231020	115300	33504910	5300	5300	5300	5300	0
416	20231020	115200	33504910	5300	5300	5300	5300	0
417	20231020	115100	33504910	5300	5300	5300	5300	0
418	20231020	115000	33504910	5300	5300	5300	5300	0
419	20231020	114900	33504910	5300	5300	5300	5300	0
420	20231020	114800	33504910	5300	5300	5300	5300	0
421	20231020	114700	33504910	5300	5300	5300	5300	0
422	20231020	114600	33504910	5300	5300	5300	5300	0
423	20231020	114500	33504910	5300	5300	5300	5300	0
424	20231020	114400	33504910	5300	5300	5300	5300	0
425	20231020	114300	33504910	5300	5220	5300	5220	151
426	20231020	114200	32711080	5220	5220	5220	5220	100
427	20231020	114100	32189080	5210	5210	5210	5210	0
428	20231020	114000	32189080	5210	5200	5210	5200	58
429	20231020	113900	31887340	5210	5200	5210	5200	105
430	20231020	113800	31341310	5210	5210	5220	5210	5
431	20231020	113700	31315230	5210	5210	5210	5210	220
432	20231020	113600	30169030	5210	5210	5210	5210	3
433	20231020	113500	30153400	5210	5220	5220	5210	67
434	20231020	113400	29803690	5220	5230	5230	5220	30
435	20231020	113300	29647060	5250	5250	5250	5250	0
436	20231020	113200	29647060	5250	5250	5250	5250	0
437	20231020	113100	29647060	5250	5250	5250	5250	0
438	20231020	113000	29647060	5250	5250	5250	5250	0
439	20231020	112900	29647060	5250	5250	5250	5250	0
440	20231020	112800	29647060	5250	5250	5250	5250	0
441	20231020	112700	29647060	5250	5250	5250	5250	0
442	20231020	112600	29647060	5250	5250	5250	5250	0
443	20231020	112500	29647060	5250	5250	5250	5250	0
444	20231020	112400	29647060	5250	5250	5250	5250	0
445	20231020	112300	29647060	5250	5250	5250	5250	0
446	20231020	112200	29647060	5250	5250	5250	5250	0
447	20231020	112100	29647060	5250	5250	5250	5250	0
448	20231020	112000	29647060	5250	5250	5250	5250	0
449	20231020	111900	29647060	5250	5250	5250	5250	0
450	20231020	111800	29647060	5250	5250	5250	5250	0
451	20231020	111700	29647060	5250	5250	5250	5250	0
452	20231020	111600	29647060	5250	5250	5250	5250	0
453	20231020	111500	29647060	5250	5250	5250	5250	5
454	20231020	111400	29620810	5260	5260	5260	5260	0
455	20231020	111300	29620810	5260	5260	5260	5260	0
456	20231020	111200	29620810	5260	5260	5260	5260	0
457	20231020	111100	29620810	5260	5260	5260	5260	0
458	20231020	111000	29620810	5260	5260	5260	5260	0
459	20231020	110900	29620810	5260	5260	5260	5260	0
460	20231020	110800	29620810	5260	5260	5260	5260	0
461	20231020	110700	29620810	5260	5260	5260	5260	0
462	20231020	110600	29620810	5260	5220	5260	5220	31
463	20231020	110500	29458950	5260	5260	5260	5260	0
464	20231020	110400	29458950	5260	5260	5260	5260	0
465	20231020	110300	29458950	5260	5260	5260	5260	0
466	20231020	110200	29458950	5260	5260	5260	5260	11
467	20231020	110100	29401090	5260	5260	5260	5260	0
468	20231020	110000	29401090	5260	5260	5260	5260	0
469	20231020	105900	29401090	5260	5260	5260	5260	0
470	20231020	105800	29401090	5260	5260	5260	5260	0
471	20231020	105700	29401090	5260	5260	5260	5260	0
472	20231020	105600	29401090	5260	5260	5260	5260	0
473	20231020	105500	29401090	5260	5260	5260	5260	0
474	20231020	105400	29401090	5260	5260	5260	5260	0
475	20231020	105300	29401090	5260	5260	5260	5260	12
476	20231020	105200	29337970	5260	5260	5260	5260	25
477	20231020	105100	29206470	5220	5220	5220	5220	25
478	20231020	105000	29075970	5220	5260	5260	5210	4044
479	20231020	104900	7935080	5260	5260	5260	5260	0
480	20231020	104800	7935080	5260	5260	5260	5260	50
481	20231020	104700	7672080	5270	5270	5270	5270	0
482	20231020	104600	7672080	5270	5270	5270	5270	4
483	20231020	104500	7651000	5260	5260	5260	5260	0
484	20231020	104400	7651000	5260	5260	5260	5260	0
485	20231020	104300	7651000	5260	5260	5260	5260	0
486	20231020	104200	7651000	5260	5270	5270	5260	8
487	20231020	104100	7608870	5270	5270	5270	5270	0
488	20231020	104000	7608870	5270	5270	5270	5270	0
489	20231020	103900	7608870	5270	5270	5270	5270	0
490	20231020	103800	7608870	5270	5280	5280	5270	50
491	20231020	103700	7345360	5310	5310	5310	5310	0
492	20231020	103600	7345360	5310	5310	5310	5310	0
493	20231020	103500	7345360	5310	5310	5310	5310	0
494	20231020	103400	7345360	5310	5310	5310	5310	0
495	20231020	103300	7345360	5310	5310	5310	5310	0
496	20231020	103200	7345360	5310	5310	5310	5310	0
497	20231020	103100	7345360	5310	5310	5310	5310	0
498	20231020	103000	7345360	5310	5310	5310	5310	0
499	20231020	102900	7345360	5310	5310	5310	5310	0
500	20231020	102800	7345360	5310	5310	5310	5310	0
501	20231020	102700	7345360	5310	5310	5310	5310	1
502	20231020	102600	7340050	5300	5300	5300	5300	4
503	20231020	102500	7318850	5310	5300	5310	5300	374
504	20231020	102400	5336640	5300	5300	5300	5300	1
505	20231020	102300	5331340	5250	5250	5250	5250	0
506	20231020	102200	5331340	5250	5270	5270	5250	209
507	20231020	102100	4232270	5270	5270	5270	5270	15
508	20231020	102000	4153220	5270	5290	5290	5270	94
509	20231020	101900	3656400	5300	5300	5300	5300	0
510	20231020	101800	3656400	5300	5300	5300	5300	0
511	20231020	101700	3656400	5300	5300	5300	5300	0
512	20231020	101600	3656400	5300	5300	5300	5300	0
513	20231020	101500	3656400	5300	5300	5300	5300	0
514	20231020	101400	3656400	5300	5300	5300	5300	0
515	20231020	101300	3656400	5300	5300	5300	5300	0
516	20231020	101200	3656400	5300	5300	5300	5300	0
517	20231020	101100	3656400	5300	5300	5300	5300	0
518	20231020	101000	3656400	5300	5300	5300	5300	0
519	20231020	100900	3656400	5300	5300	5300	5300	0
520	20231020	100800	3656400	5300	5300	5300	5300	0
521	20231020	100700	3656400	5300	5300	5300	5300	0
522	20231020	100600	3656400	5300	5300	5300	5300	1
523	20231020	100500	3651100	5310	5310	5310	5310	0
524	20231020	100400	3651100	5310	5310	5310	5310	0
525	20231020	100300	3651100	5310	5310	5310	5310	0
526	20231020	100200	3651100	5310	5310	5310	5310	0
527	20231020	100100	3651100	5310	5310	5310	5310	0
528	20231020	100000	3651100	5310	5310	5310	5310	0
529	20231020	095900	3651100	5310	5310	5310	5310	0
530	20231020	095800	3651100	5310	5310	5310	5310	0
531	20231020	095700	3651100	5310	5310	5310	5310	0
532	20231020	095600	3651100	5310	5310	5310	5310	0
533	20231020	095500	3651100	5310	5310	5310	5310	0
534	20231020	095400	3651100	5310	5310	5310	5310	0
535	20231020	095300	3651100	5310	5290	5310	5290	100
536	20231020	095200	3120900	5290	5290	5290	5290	2
537	20231020	095100	3110320	5290	5290	5290	5290	18
538	20231020	095000	3015100	5290	5290	5290	5290	1
539	20231020	094900	3009810	5300	5290	5300	5290	4
540	20231020	094800	2988620	5300	5310	5310	5300	43
541	20231020	094700	2760330	5310	5310	5310	5310	0
542	20231020	094600	2760330	5310	5310	5310	5310	0
543	20231020	094500	2760330	5310	5310	5310	5310	0
544	20231020	094400	2760330	5310	5310	5310	5310	0
545	20231020	094300	2760330	5310	5310	5310	5310	0
546	20231020	094200	2760330	5310	5310	5310	5310	0
547	20231020	094100	2760330	5310	5310	5310	5310	10
548	20231020	094000	2707230	5290	5290	5290	5290	0
549	20231020	093900	2707230	5290	5290	5290	5290	0
550	20231020	093800	2707230	5290	5290	5290	5290	0
551	20231020	093700	2707230	5290	5290	5290	5290	0
552	20231020	093600	2707230	5290	5290	5290	5290	0
553	20231020	093500	2707230	5290	5310	5310	5290	2
554	20231020	093400	2696630	5290	5290	5290	5290	0
555	20231020	093300	2696630	5290	5290	5290	5290	0
556	20231020	093200	2696630	5290	5310	5310	5290	5
557	20231020	093100	2670140	5300	5300	5300	5300	0
558	20231020	093000	2670140	5300	5300	5300	5300	0
559	20231020	092900	2670140	5300	5300	5300	5300	0
560	20231020	092800	2670140	5300	5300	5300	5300	0
561	20231020	092700	2670140	5300	5300	5300	5300	0
562	20231020	092600	2670140	5300	5300	5300	5300	100
563	20231020	092500	2140140	5300	5300	5300	5300	0
564	20231020	092400	2140140	5300	5300	5300	5300	0
565	20231020	092300	2140140	5300	5300	5300	5300	0
566	20231020	092200	2140140	5300	5300	5300	5300	0
567	20231020	092100	2140140	5300	5290	5300	5290	2
568	20231020	092000	2129550	5300	5300	5300	5300	0
569	20231020	091900	2129550	5300	5300	5300	5300	0
570	20231020	091800	2129550	5300	5300	5300	5300	0
571	20231020	091700	2129550	5300	5300	5300	5300	0
572	20231020	091600	2129550	5300	5300	5300	5300	0
573	20231020	091500	2129550	5300	5300	5300	5300	0
574	20231020	091400	2129550	5300	5300	5300	5300	0
575	20231020	091300	2129550	5300	5300	5300	5300	0
576	20231020	091200	2129550	5300	5290	5300	5290	37
577	20231020	091100	1933480	5270	5270	5270	5270	1
578	20231020	091000	1928210	5280	5280	5280	5280	41
579	20231020	090900	1711730	5280	5280	5280	5280	67
580	20231020	090800	1357970	5300	5300	5300	5300	0
581	20231020	090700	1357970	5300	5300	5300	5300	0
582	20231020	090600	1357970	5300	5310	5310	5290	101
583	20231020	090500	822690	5280	5280	5280	5280	1
584	20231020	090400	817410	5300	5300	5300	5300	0
585	20231020	090300	817410	5300	5300	5300	5300	20
586	20231020	090200	711410	5310	5310	5310	5310	0
587	20231020	090100	711410	5310	5300	5310	5300	21
588	20231020	090000	600030	5310	5310	5310	5310	113