KissMeData/007680/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	184700	14131440	5260	5260	5260	5260	10
3	20231025	184600	14131440	5260	5260	5260	5260	0
4	20231025	184500	14131440	5260	5260	5260	5260	0
5	20231025	184400	14131440	5260	5260	5260	5260	0
6	20231025	184300	14131440	5260	5260	5260	5260	0
7	20231025	184200	14131440	5260	5260	5260	5260	0
8	20231025	184100	14131440	5260	5260	5260	5260	0
9	20231025	184000	14131440	5260	5260	5260	5260	0
10	20231025	183900	14131440	5260	5260	5260	5260	0
11	20231025	183800	14131440	5260	5260	5260	5260	0
12	20231025	183700	14131440	5260	5260	5260	5260	0
13	20231025	183600	14131440	5260	5260	5260	5260	0
14	20231025	183500	14131440	5260	5260	5260	5260	0
15	20231025	183400	14131440	5260	5260	5260	5260	0
16	20231025	183300	14131440	5260	5260	5260	5260	0
17	20231025	183200	14131440	5260	5260	5260	5260	0
18	20231025	183100	14131440	5260	5260	5260	5260	0
19	20231025	183000	14131440	5260	5260	5260	5260	0
20	20231025	182900	14131440	5260	5260	5260	5260	0
21	20231025	182800	14131440	5260	5260	5260	5260	0
22	20231025	182700	14131440	5260	5260	5260	5260	0
23	20231025	182600	14131440	5260	5260	5260	5260	0
24	20231025	182500	14131440	5260	5260	5260	5260	0
25	20231025	182400	14131440	5260	5260	5260	5260	0
26	20231025	182300	14131440	5260	5260	5260	5260	0
27	20231025	182200	14131440	5260	5260	5260	5260	0
28	20231025	182100	14131440	5260	5260	5260	5260	0
29	20231025	182000	14131440	5260	5260	5260	5260	0
30	20231025	181900	14131440	5260	5260	5260	5260	0
31	20231025	181800	14131440	5260	5260	5260	5260	0
32	20231025	181700	14131440	5260	5260	5260	5260	10
33	20231025	181600	14131440	5260	5260	5260	5260	0
34	20231025	181500	14131440	5260	5260	5260	5260	0
35	20231025	181400	14131440	5260	5260	5260	5260	0
36	20231025	181300	14131440	5260	5260	5260	5260	0
37	20231025	181200	14131440	5260	5260	5260	5260	0
38	20231025	181100	14131440	5260	5260	5260	5260	0
39	20231025	181000	14131440	5260	5260	5260	5260	0
40	20231025	180900	14131440	5260	5260	5260	5260	0
41	20231025	180800	14131440	5260	5260	5260	5260	0
42	20231025	180700	14131440	5260	5260	5260	5260	0
43	20231025	180600	14131440	5260	5260	5260	5260	0
44	20231025	180500	14131440	5260	5260	5260	5260	0
45	20231025	180400	14131440	5260	5260	5260	5260	0
46	20231025	180300	14131440	5260	5260	5260	5260	0
47	20231025	180200	14131440	5260	5260	5260	5260	0
48	20231025	180100	14131440	5260	5260	5260	5260	0
49	20231025	180000	14131440	5260	5260	5260	5260	0
50	20231025	175900	14131440	5260	5260	5260	5260	0
51	20231025	175800	14131440	5260	5260	5260	5260	0
52	20231025	175700	14131440	5260	5260	5260	5260	0
53	20231025	175600	14131440	5260	5260	5260	5260	0
54	20231025	175500	14131440	5260	5260	5260	5260	0
55	20231025	175400	14131440	5260	5260	5260	5260	0
56	20231025	175300	14131440	5260	5260	5260	5260	0
57	20231025	175200	14131440	5260	5260	5260	5260	0
58	20231025	175100	14131440	5260	5260	5260	5260	0
59	20231025	175000	14131440	5260	5260	5260	5260	0
60	20231025	174900	14131440	5260	5260	5260	5260	0
61	20231025	174800	14131440	5260	5260	5260	5260	0
62	20231025	174700	14131440	5260	5260	5260	5260	10
63	20231025	174600	14131440	5260	5260	5260	5260	0
64	20231025	174500	14131440	5260	5260	5260	5260	0
65	20231025	174400	14131440	5260	5260	5260	5260	0
66	20231025	174300	14131440	5260	5260	5260	5260	0
67	20231025	174200	14131440	5260	5260	5260	5260	0
68	20231025	174100	14131440	5260	5260	5260	5260	0
69	20231025	174000	14131440	5260	5260	5260	5260	0
70	20231025	173900	14131440	5260	5260	5260	5260	0
71	20231025	173800	14131440	5260	5260	5260	5260	0
72	20231025	173700	14131440	5260	5260	5260	5260	0
73	20231025	173600	14131440	5260	5260	5260	5260	0
74	20231025	173500	14131440	5260	5260	5260	5260	0
75	20231025	173400	14131440	5260	5260	5260	5260	0
76	20231025	173300	14131440	5260	5260	5260	5260	0
77	20231025	173200	14131440	5260	5260	5260	5260	0
78	20231025	173100	14131440	5260	5260	5260	5260	0
79	20231025	173000	14131440	5260	5260	5260	5260	0
80	20231025	172900	14131440	5260	5260	5260	5260	0
81	20231025	172800	14131440	5260	5260	5260	5260	0
82	20231025	172700	14131440	5260	5260	5260	5260	0
83	20231025	172600	14131440	5260	5260	5260	5260	0
84	20231025	172500	14131440	5260	5260	5260	5260	0
85	20231025	172400	14131440	5260	5260	5260	5260	0
86	20231025	172300	14131440	5260	5260	5260	5260	0
87	20231025	172200	14131440	5260	5260	5260	5260	0
88	20231025	172100	14131440	5260	5260	5260	5260	0
89	20231025	172000	14131440	5260	5260	5260	5260	0
90	20231025	171900	14131440	5260	5260	5260	5260	0
91	20231025	171800	14131440	5260	5260	5260	5260	0
92	20231025	171700	14131440	5260	5260	5260	5260	10
93	20231025	171600	14131440	5260	5260	5260	5260	0
94	20231025	171500	14131440	5260	5260	5260	5260	0
95	20231025	171400	14131440	5260	5260	5260	5260	0
96	20231025	171300	14131440	5260	5260	5260	5260	0
97	20231025	171200	14131440	5260	5260	5260	5260	0
98	20231025	171100	14131440	5260	5260	5260	5260	0
99	20231025	171000	14131440	5260	5260	5260	5260	0
100	20231025	170900	14131440	5260	5260	5260	5260	0
101	20231025	170800	14131440	5260	5260	5260	5260	0
102	20231025	170700	14131440	5260	5260	5260	5260	0
103	20231025	170600	14131440	5260	5260	5260	5260	0
104	20231025	170500	14131440	5260	5260	5260	5260	0
105	20231025	170400	14131440	5260	5260	5260	5260	0
106	20231025	170300	14131440	5260	5260	5260	5260	0
107	20231025	170200	14131440	5260	5260	5260	5260	0
108	20231025	170100	14131440	5260	5260	5260	5260	0
109	20231025	170000	14131440	5260	5260	5260	5260	0
110	20231025	165900	14131440	5260	5260	5260	5260	0
111	20231025	165800	14131440	5260	5260	5260	5260	0
112	20231025	165700	14131440	5260	5260	5260	5260	0
113	20231025	165600	14131440	5260	5260	5260	5260	0
114	20231025	165500	14131440	5260	5260	5260	5260	0
115	20231025	165400	14131440	5260	5260	5260	5260	0
116	20231025	165300	14131440	5260	5260	5260	5260	0
117	20231025	165200	14131440	5260	5260	5260	5260	0
118	20231025	165100	14131440	5260	5260	5260	5260	0
119	20231025	165000	14131440	5260	5260	5260	5260	0
120	20231025	164900	14131440	5260	5260	5260	5260	0
121	20231025	164800	14131440	5260	5260	5260	5260	0
122	20231025	164700	14131440	5260	5260	5260	5260	10
123	20231025	164600	14131440	5260	5260	5260	5260	0
124	20231025	164500	14131440	5260	5260	5260	5260	0
125	20231025	164400	14131440	5260	5260	5260	5260	0
126	20231025	164300	14131440	5260	5260	5260	5260	0
127	20231025	164200	14131440	5260	5260	5260	5260	0
128	20231025	164100	14131440	5260	5260	5260	5260	0
129	20231025	164000	14131440	5260	5260	5260	5260	0
130	20231025	163900	14131440	5260	5260	5260	5260	0
131	20231025	163800	14131440	5260	5260	5260	5260	0
132	20231025	163700	14131440	5260	5260	5260	5260	0
133	20231025	163600	14131440	5260	5260	5260	5260	0
134	20231025	163500	14131440	5260	5260	5260	5260	0
135	20231025	163400	14131440	5260	5260	5260	5260	0
136	20231025	163300	14131440	5260	5260	5260	5260	0
137	20231025	163200	14131440	5260	5260	5260	5260	0
138	20231025	163100	14131440	5260	5260	5260	5260	0
139	20231025	163000	14131440	5260	5260	5260	5260	0
140	20231025	162900	14131440	5260	5260	5260	5260	0
141	20231025	162800	14131440	5260	5260	5260	5260	0
142	20231025	162700	14131440	5260	5260	5260	5260	0
143	20231025	162600	14131440	5260	5260	5260	5260	0
144	20231025	162500	14131440	5260	5260	5260	5260	0
145	20231025	162400	14131440	5260	5260	5260	5260	0
146	20231025	162300	14131440	5260	5260	5260	5260	0
147	20231025	162200	14131440	5260	5260	5260	5260	0
148	20231025	162100	14131440	5260	5260	5260	5260	0
149	20231025	162000	14131440	5260	5260	5260	5260	0
150	20231025	161900	14131440	5260	5260	5260	5260	0
151	20231025	161800	14131440	5260	5260	5260	5260	0
152	20231025	161700	14131440	5260	5260	5260	5260	10
153	20231025	161600	14131440	5260	5260	5260	5260	0
154	20231025	161500	14131440	5260	5260	5260	5260	0
155	20231025	161400	14131440	5260	5260	5260	5260	0
156	20231025	161300	14131440	5260	5260	5260	5260	0
157	20231025	161200	14131440	5260	5260	5260	5260	0
158	20231025	161100	14131440	5260	5260	5260	5260	0
159	20231025	161000	14131440	5260	5260	5260	5260	0
160	20231025	160900	14131440	5260	5260	5260	5260	0
161	20231025	160800	14131440	5260	5260	5260	5260	0
162	20231025	160700	14131440	5260	5260	5260	5260	0
163	20231025	160600	14131440	5260	5260	5260	5260	0
164	20231025	160500	14131440	5260	5260	5260	5260	0
165	20231025	160400	14131440	5260	5260	5260	5260	0
166	20231025	160300	14131440	5260	5260	5260	5260	0
167	20231025	160200	14131440	5260	5260	5260	5260	0
168	20231025	160100	14131440	5260	5260	5260	5260	0
169	20231025	160000	14131440	5260	5260	5260	5260	0
170	20231025	155900	14131440	5260	5260	5260	5260	0
171	20231025	155800	14131440	5260	5260	5260	5260	0
172	20231025	155700	14131440	5260	5260	5260	5260	0
173	20231025	155600	14131440	5260	5260	5260	5260	0
174	20231025	155500	14131440	5260	5260	5260	5260	0
175	20231025	155400	14131440	5260	5260	5260	5260	0
176	20231025	155300	14131440	5260	5260	5260	5260	0
177	20231025	155200	14131440	5260	5260	5260	5260	0
178	20231025	155100	14131440	5260	5260	5260	5260	0
179	20231025	155000	14131440	5260	5260	5260	5260	0
180	20231025	154900	14131440	5260	5260	5260	5260	0
181	20231025	154800	14131440	5260	5260	5260	5260	0
182	20231025	154700	14131440	5260	5260	5260	5260	10
183	20231025	154600	14131440	5260	5260	5260	5260	0
184	20231025	154500	14131440	5260	5260	5260	5260	0
185	20231025	154400	14131440	5260	5260	5260	5260	0
186	20231025	154300	14131440	5260	5260	5260	5260	0
187	20231025	154200	14131440	5260	5260	5260	5260	0
188	20231025	154100	14131440	5260	5260	5260	5260	0
189	20231025	154000	14131440	5260	5260	5260	5260	0
190	20231025	153900	14131440	5260	5260	5260	5260	0
191	20231025	153800	14131440	5260	5260	5260	5260	0
192	20231025	153700	14131440	5260	5260	5260	5260	0
193	20231025	153600	14131440	5260	5260	5260	5260	0
194	20231025	153500	14131440	5260	5260	5260	5260	0
195	20231025	153400	14131440	5260	5260	5260	5260	0
196	20231025	153300	14131440	5260	5260	5260	5260	0
197	20231025	153200	14131440	5260	5260	5260	5260	0
198	20231025	153100	14131440	5260	5260	5260	5260	0
199	20231025	153000	14131440	5260	5260	5260	5260	10
200	20231025	152900	14078840	5270	5270	5270	5270	0
201	20231025	152800	14078840	5270	5270	5270	5270	0
202	20231025	152700	14078840	5270	5270	5270	5270	0
203	20231025	152600	14078840	5270	5270	5270	5270	0
204	20231025	152500	14078840	5270	5270	5270	5270	0
205	20231025	152400	14078840	5270	5270	5270	5270	0
206	20231025	152300	14078840	5270	5270	5270	5270	0
207	20231025	152200	14078840	5270	5270	5270	5270	0
208	20231025	152100	14078840	5270	5270	5270	5270	0
209	20231025	152000	14078840	5270	5270	5270	5270	0
210	20231025	151900	14078840	5270	5270	5270	5270	0
211	20231025	151800	14078840	5270	5270	5270	5270	0
212	20231025	151700	14078840	5270	5270	5270	5270	0
213	20231025	151600	14078840	5270	5270	5270	5270	0
214	20231025	151500	14078840	5270	5210	5270	5200	61
215	20231025	151400	13761080	5270	5270	5270	5270	0
216	20231025	151300	13761080	5270	5270	5270	5270	0
217	20231025	151200	13761080	5270	5270	5270	5270	0
218	20231025	151100	13761080	5270	5270	5270	5270	10
219	20231025	151000	13708380	5260	5260	5260	5260	0
220	20231025	150900	13708380	5260	5260	5260	5260	5
221	20231025	150800	13682080	5270	5270	5270	5270	0
222	20231025	150700	13682080	5270	5250	5270	5250	360
223	20231025	150600	11786500	5250	5240	5250	5240	4
224	20231025	150500	11765530	5190	5190	5190	5190	0
225	20231025	150400	11765530	5190	5190	5190	5190	0
226	20231025	150300	11765530	5190	5190	5190	5190	0
227	20231025	150200	11765530	5190	5190	5190	5190	0
228	20231025	150100	11765530	5190	5190	5190	5190	0
229	20231025	150000	11765530	5190	5190	5190	5190	0
230	20231025	145900	11765530	5190	5190	5190	5190	0
231	20231025	145800	11765530	5190	5190	5190	5190	0
232	20231025	145700	11765530	5190	5190	5190	5190	0
233	20231025	145600	11765530	5190	5200	5200	5190	184
234	20231025	145500	10809530	5210	5220	5220	5210	55
235	20231025	145400	10522960	5240	5240	5240	5240	25
236	20231025	145300	10391960	5240	5240	5240	5240	6
237	20231025	145200	10360520	5250	5250	5250	5250	0
238	20231025	145100	10360520	5250	5250	5250	5250	0
239	20231025	145000	10360520	5250	5250	5250	5250	20
240	20231025	144900	10255520	5240	5240	5240	5240	0
241	20231025	144800	10255520	5240	5240	5240	5240	0
242	20231025	144700	10255520	5240	5240	5240	5240	0
243	20231025	144600	10255520	5240	5240	5240	5240	0
244	20231025	144500	10255520	5240	5240	5240	5240	0
245	20231025	144400	10255520	5240	5240	5240	5240	0
246	20231025	144300	10255520	5240	5240	5240	5240	0
247	20231025	144200	10255520	5240	5240	5240	5240	0
248	20231025	144100	10255520	5240	5240	5240	5240	0
249	20231025	144000	10255520	5240	5240	5240	5240	0
250	20231025	143900	10255520	5240	5240	5240	5240	0
251	20231025	143800	10255520	5240	5240	5240	5240	20
252	20231025	143700	10150720	5240	5240	5240	5240	0
253	20231025	143600	10150720	5240	5240	5240	5240	0
254	20231025	143500	10150720	5240	5240	5240	5240	0
255	20231025	143400	10150720	5240	5240	5240	5240	0
256	20231025	143300	10150720	5240	5240	5240	5240	0
257	20231025	143200	10150720	5240	5240	5240	5240	0
258	20231025	143100	10150720	5240	5240	5240	5240	0
259	20231025	143000	10150720	5240	5240	5240	5240	0
260	20231025	142900	10150720	5240	5240	5240	5240	0
261	20231025	142800	10150720	5240	5240	5240	5240	0
262	20231025	142700	10150720	5240	5240	5240	5240	0
263	20231025	142600	10150720	5240	5240	5240	5240	0
264	20231025	142500	10150720	5240	5240	5240	5240	0
265	20231025	142400	10150720	5240	5240	5240	5240	0
266	20231025	142300	10150720	5240	5240	5240	5240	0
267	20231025	142200	10150720	5240	5240	5240	5240	0
268	20231025	142100	10150720	5240	5240	5240	5240	0
269	20231025	142000	10150720	5240	5240	5240	5240	0
270	20231025	141900	10150720	5240	5240	5240	5240	0
271	20231025	141800	10150720	5240	5240	5240	5240	0
272	20231025	141700	10150720	5240	5240	5240	5240	0
273	20231025	141600	10150720	5240	5240	5240	5240	0
274	20231025	141500	10150720	5240	5240	5240	5240	0
275	20231025	141400	10150720	5240	5240	5240	5240	0
276	20231025	141300	10150720	5240	5240	5240	5240	0
277	20231025	141200	10150720	5240	5240	5240	5240	0
278	20231025	141100	10150720	5240	5240	5240	5240	0
279	20231025	141000	10150720	5240	5240	5240	5240	0
280	20231025	140900	10150720	5240	5240	5240	5240	0
281	20231025	140800	10150720	5240	5240	5240	5240	0
282	20231025	140700	10150720	5240	5240	5240	5240	0
283	20231025	140600	10150720	5240	5240	5240	5240	0
284	20231025	140500	10150720	5240	5240	5240	5240	0
285	20231025	140400	10150720	5240	5240	5240	5240	0
286	20231025	140300	10150720	5240	5240	5240	5240	0
287	20231025	140200	10150720	5240	5240	5240	5240	0
288	20231025	140100	10150720	5240	5240	5240	5240	0
289	20231025	140000	10150720	5240	5240	5240	5240	0
290	20231025	135900	10150720	5240	5240	5240	5240	0
291	20231025	135800	10150720	5240	5240	5240	5240	0
292	20231025	135700	10150720	5240	5240	5240	5240	0
293	20231025	135600	10150720	5240	5240	5240	5240	0
294	20231025	135500	10150720	5240	5240	5240	5240	0
295	20231025	135400	10150720	5240	5240	5240	5240	0
296	20231025	135300	10150720	5240	5240	5240	5240	0
297	20231025	135200	10150720	5240	5240	5240	5240	0
298	20231025	135100	10150720	5240	5240	5240	5240	0
299	20231025	135000	10150720	5240	5240	5240	5240	0
300	20231025	134900	10150720	5240	5240	5240	5240	0
301	20231025	134800	10150720	5240	5240	5240	5240	0
302	20231025	134700	10150720	5240	5240	5240	5240	0
303	20231025	134600	10150720	5240	5240	5240	5240	0
304	20231025	134500	10150720	5240	5240	5240	5240	0
305	20231025	134400	10150720	5240	5240	5240	5240	0
306	20231025	134300	10150720	5240	5240	5240	5240	2
307	20231025	134200	10140240	5240	5240	5240	5240	0
308	20231025	134100	10140240	5240	5240	5240	5240	0
309	20231025	134000	10140240	5240	5240	5240	5240	0
310	20231025	133900	10140240	5240	5240	5240	5240	0
311	20231025	133800	10140240	5240	5240	5240	5240	0
312	20231025	133700	10140240	5240	5240	5240	5240	0
313	20231025	133600	10140240	5240	5240	5240	5240	0
314	20231025	133500	10140240	5240	5240	5240	5240	0
315	20231025	133400	10140240	5240	5240	5240	5240	0
316	20231025	133300	10140240	5240	5240	5240	5240	0
317	20231025	133200	10140240	5240	5240	5240	5240	0
318	20231025	133100	10140240	5240	5240	5240	5240	0
319	20231025	133000	10140240	5240	5240	5240	5240	0
320	20231025	132900	10140240	5240	5240	5240	5240	1
321	20231025	132800	10135000	5210	5210	5210	5210	0
322	20231025	132700	10135000	5210	5210	5210	5210	0
323	20231025	132600	10135000	5210	5210	5210	5210	0
324	20231025	132500	10135000	5210	5210	5210	5210	0
325	20231025	132400	10135000	5210	5210	5210	5210	0
326	20231025	132300	10135000	5210	5210	5210	5210	0
327	20231025	132200	10135000	5210	5210	5210	5210	0
328	20231025	132100	10135000	5210	5210	5210	5210	0
329	20231025	132000	10135000	5210	5210	5210	5210	0
330	20231025	131900	10135000	5210	5240	5240	5210	600
331	20231025	131800	7007350	5240	5240	5240	5240	0
332	20231025	131700	7007350	5240	5240	5240	5240	66
333	20231025	131600	6661510	5240	5240	5240	5240	0
334	20231025	131500	6661510	5240	5240	5240	5240	0
335	20231025	131400	6661510	5240	5240	5240	5240	0
336	20231025	131300	6661510	5240	5240	5240	5240	11
337	20231025	131200	6603870	5270	5270	5270	5270	0
338	20231025	131100	6603870	5270	5270	5270	5270	0
339	20231025	131000	6603870	5270	5270	5270	5270	0
340	20231025	130900	6603870	5270	5270	5270	5270	0
341	20231025	130800	6603870	5270	5270	5270	5270	0
342	20231025	130700	6603870	5270	5270	5270	5270	0
343	20231025	130600	6603870	5270	5270	5270	5270	0
344	20231025	130500	6603870	5270	5250	5270	5240	204
345	20231025	130400	5529520	5260	5260	5260	5260	0
346	20231025	130300	5529520	5260	5260	5260	5260	0
347	20231025	130200	5529520	5260	5260	5260	5260	0
348	20231025	130100	5529520	5260	5260	5260	5260	0
349	20231025	130000	5529520	5260	5260	5260	5260	2
350	20231025	125900	5519000	5260	5260	5260	5260	0
351	20231025	125800	5519000	5260	5260	5260	5260	3
352	20231025	125700	5503220	5260	5260	5260	5260	0
353	20231025	125600	5503220	5260	5260	5260	5260	0
354	20231025	125500	5503220	5260	5260	5260	5260	0
355	20231025	125400	5503220	5260	5260	5260	5260	0
356	20231025	125300	5503220	5260	5260	5260	5260	0
357	20231025	125200	5503220	5260	5260	5260	5260	0
358	20231025	125100	5503220	5260	5260	5260	5260	0
359	20231025	125000	5503220	5260	5260	5260	5260	0
360	20231025	124900	5503220	5260	5260	5260	5260	0
361	20231025	124800	5503220	5260	5260	5260	5260	0
362	20231025	124700	5503220	5260	5260	5260	5260	0
363	20231025	124600	5503220	5260	5260	5260	5260	0
364	20231025	124500	5503220	5260	5260	5260	5260	0
365	20231025	124400	5503220	5260	5260	5260	5260	0
366	20231025	124300	5503220	5260	5260	5260	5260	0
367	20231025	124200	5503220	5260	5260	5260	5260	0
368	20231025	124100	5503220	5260	5260	5260	5260	0
369	20231025	124000	5503220	5260	5260	5260	5260	0
370	20231025	123900	5503220	5260	5260	5260	5260	0
371	20231025	123800	5503220	5260	5260	5260	5260	0
372	20231025	123700	5503220	5260	5260	5260	5260	0
373	20231025	123600	5503220	5260	5260	5260	5260	0
374	20231025	123500	5503220	5260	5260	5260	5260	0
375	20231025	123400	5503220	5260	5260	5260	5260	0
376	20231025	123300	5503220	5260	5260	5260	5260	0
377	20231025	123200	5503220	5260	5260	5260	5260	0
378	20231025	123100	5503220	5260	5260	5260	5260	0
379	20231025	123000	5503220	5260	5260	5260	5260	0
380	20231025	122900	5503220	5260	5260	5260	5260	0
381	20231025	122800	5503220	5260	5260	5260	5260	0
382	20231025	122700	5503220	5260	5260	5260	5260	0
383	20231025	122600	5503220	5260	5260	5260	5260	0
384	20231025	122500	5503220	5260	5260	5260	5260	0
385	20231025	122400	5503220	5260	5260	5260	5260	0
386	20231025	122300	5503220	5260	5260	5260	5260	0
387	20231025	122200	5503220	5260	5260	5260	5260	0
388	20231025	122100	5503220	5260	5260	5260	5260	0
389	20231025	122000	5503220	5260	5260	5260	5260	0
390	20231025	121900	5503220	5260	5260	5260	5260	0
391	20231025	121800	5503220	5260	5260	5260	5260	0
392	20231025	121700	5503220	5260	5260	5260	5260	0
393	20231025	121600	5503220	5260	5260	5260	5260	0
394	20231025	121500	5503220	5260	5260	5260	5260	0
395	20231025	121400	5503220	5260	5260	5260	5260	0
396	20231025	121300	5503220	5260	5260	5260	5260	0
397	20231025	121200	5503220	5260	5260	5260	5260	0
398	20231025	121100	5503220	5260	5260	5260	5260	0
399	20231025	121000	5503220	5260	5260	5260	5260	0
400	20231025	120900	5503220	5260	5260	5260	5260	1
401	20231025	120800	5497960	5260	5260	5260	5260	14
402	20231025	120700	5424320	5260	5260	5260	5260	0
403	20231025	120600	5424320	5260	5260	5260	5260	0
404	20231025	120500	5424320	5260	5260	5260	5260	0
405	20231025	120400	5424320	5260	5260	5260	5260	0
406	20231025	120300	5424320	5260	5260	5260	5260	0
407	20231025	120200	5424320	5260	5260	5260	5260	0
408	20231025	120100	5424320	5260	5260	5260	5260	0
409	20231025	120000	5424320	5260	5260	5260	5260	0
410	20231025	115900	5424320	5260	5260	5260	5260	0
411	20231025	115800	5424320	5260	5260	5260	5260	0
412	20231025	115700	5424320	5260	5260	5260	5260	0
413	20231025	115600	5424320	5260	5260	5260	5260	0
414	20231025	115500	5424320	5260	5260	5260	5260	0
415	20231025	115400	5424320	5260	5260	5260	5260	0
416	20231025	115300	5424320	5260	5260	5260	5260	0
417	20231025	115200	5424320	5260	5260	5260	5260	0
418	20231025	115100	5424320	5260	5260	5260	5260	0
419	20231025	115000	5424320	5260	5260	5260	5260	0
420	20231025	114900	5424320	5260	5260	5260	5260	0
421	20231025	114800	5424320	5260	5260	5260	5260	0
422	20231025	114700	5424320	5260	5260	5260	5260	0
423	20231025	114600	5424320	5260	5260	5260	5260	0
424	20231025	114500	5424320	5260	5260	5260	5260	0
425	20231025	114400	5424320	5260	5260	5260	5260	0
426	20231025	114300	5424320	5260	5260	5260	5260	0
427	20231025	114200	5424320	5260	5260	5260	5260	1
428	20231025	114100	5419060	5260	5260	5260	5260	0
429	20231025	114000	5419060	5260	5260	5260	5260	0
430	20231025	113900	5419060	5260	5260	5260	5260	0
431	20231025	113800	5419060	5260	5260	5260	5260	0
432	20231025	113700	5419060	5260	5260	5260	5260	0
433	20231025	113600	5419060	5260	5260	5260	5260	0
434	20231025	113500	5419060	5260	5260	5260	5260	0
435	20231025	113400	5419060	5260	5260	5260	5260	0
436	20231025	113300	5419060	5260	5260	5260	5260	0
437	20231025	113200	5419060	5260	5260	5260	5260	0
438	20231025	113100	5419060	5260	5260	5260	5260	0
439	20231025	113000	5419060	5260	5260	5260	5260	0
440	20231025	112900	5419060	5260	5260	5260	5260	0
441	20231025	112800	5419060	5260	5260	5260	5260	0
442	20231025	112700	5419060	5260	5260	5260	5260	0
443	20231025	112600	5419060	5260	5260	5260	5260	0
444	20231025	112500	5419060	5260	5260	5260	5260	0
445	20231025	112400	5419060	5260	5260	5260	5260	0
446	20231025	112300	5419060	5260	5260	5260	5260	0
447	20231025	112200	5419060	5260	5260	5260	5260	0
448	20231025	112100	5419060	5260	5260	5260	5260	0
449	20231025	112000	5419060	5260	5260	5260	5260	0
450	20231025	111900	5419060	5260	5260	5260	5260	0
451	20231025	111800	5419060	5260	5260	5260	5260	0
452	20231025	111700	5419060	5260	5260	5260	5260	0
453	20231025	111600	5419060	5260	5260	5260	5260	0
454	20231025	111500	5419060	5260	5260	5260	5260	0
455	20231025	111400	5419060	5260	5260	5260	5260	0
456	20231025	111300	5419060	5260	5260	5260	5260	0
457	20231025	111200	5419060	5260	5260	5260	5260	0
458	20231025	111100	5419060	5260	5260	5260	5260	0
459	20231025	111000	5419060	5260	5260	5260	5260	0
460	20231025	110900	5419060	5260	5260	5260	5260	0
461	20231025	110800	5419060	5260	5260	5260	5260	0
462	20231025	110700	5419060	5260	5260	5260	5260	0
463	20231025	110600	5419060	5260	5260	5260	5260	0
464	20231025	110500	5419060	5260	5260	5260	5260	0
465	20231025	110400	5419060	5260	5260	5260	5260	0
466	20231025	110300	5419060	5260	5260	5260	5260	3
467	20231025	110200	5403280	5270	5270	5270	5270	0
468	20231025	110100	5403280	5270	5270	5270	5270	0
469	20231025	110000	5403280	5270	5270	5270	5270	0
470	20231025	105900	5403280	5270	5270	5270	5270	0
471	20231025	105800	5403280	5270	5270	5270	5270	0
472	20231025	105700	5403280	5270	5270	5270	5270	0
473	20231025	105600	5403280	5270	5270	5270	5270	0
474	20231025	105500	5403280	5270	5270	5270	5270	0
475	20231025	105400	5403280	5270	5270	5270	5270	0
476	20231025	105300	5403280	5270	5270	5270	5270	0
477	20231025	105200	5403280	5270	5270	5270	5270	0
478	20231025	105100	5403280	5270	5270	5270	5270	0
479	20231025	105000	5403280	5270	5270	5270	5270	0
480	20231025	104900	5403280	5270	5270	5270	5270	0
481	20231025	104800	5403280	5270	5270	5270	5270	0
482	20231025	104700	5403280	5270	5270	5270	5270	0
483	20231025	104600	5403280	5270	5270	5270	5270	0
484	20231025	104500	5403280	5270	5270	5270	5270	0
485	20231025	104400	5403280	5270	5270	5270	5270	0
486	20231025	104300	5403280	5270	5270	5270	5270	0
487	20231025	104200	5403280	5270	5250	5270	5250	2
488	20231025	104100	5392760	5270	5270	5270	5270	0
489	20231025	104000	5392760	5270	5270	5270	5270	0
490	20231025	103900	5392760	5270	5270	5270	5270	0
491	20231025	103800	5392760	5270	5270	5270	5270	0
492	20231025	103700	5392760	5270	5270	5270	5270	0
493	20231025	103600	5392760	5270	5270	5270	5270	0
494	20231025	103500	5392760	5270	5270	5270	5270	0
495	20231025	103400	5392760	5270	5270	5270	5270	0
496	20231025	103300	5392760	5270	5270	5270	5270	0
497	20231025	103200	5392760	5270	5270	5270	5270	0
498	20231025	103100	5392760	5270	5270	5270	5270	1
499	20231025	103000	5387490	5250	5250	5250	5250	9
500	20231025	102900	5340240	5270	5270	5270	5270	0
501	20231025	102800	5340240	5270	5270	5270	5270	0
502	20231025	102700	5340240	5270	5270	5270	5270	0
503	20231025	102600	5340240	5270	5270	5270	5270	0
504	20231025	102500	5340240	5270	5270	5270	5270	0
505	20231025	102400	5340240	5270	5270	5270	5270	0
506	20231025	102300	5340240	5270	5270	5270	5270	0
507	20231025	102200	5340240	5270	5270	5270	5270	0
508	20231025	102100	5340240	5270	5270	5270	5270	0
509	20231025	102000	5340240	5270	5270	5270	5270	0
510	20231025	101900	5340240	5270	5270	5270	5270	0
511	20231025	101800	5340240	5270	5270	5270	5270	0
512	20231025	101700	5340240	5270	5270	5270	5270	0
513	20231025	101600	5340240	5270	5270	5270	5270	0
514	20231025	101500	5340240	5270	5270	5270	5270	0
515	20231025	101400	5340240	5270	5270	5270	5270	0
516	20231025	101300	5340240	5270	5260	5270	5260	6
517	20231025	101200	5308670	5260	5260	5260	5260	0
518	20231025	101100	5308670	5260	5260	5260	5260	0
519	20231025	101000	5308670	5260	5260	5260	5260	0
520	20231025	100900	5308670	5260	5260	5260	5260	0
521	20231025	100800	5308670	5260	5260	5260	5260	0
522	20231025	100700	5308670	5260	5260	5260	5260	1
523	20231025	100600	5303410	5250	5250	5250	5250	0
524	20231025	100500	5303410	5250	5250	5250	5250	0
525	20231025	100400	5303410	5250	5250	5250	5250	0
526	20231025	100300	5303410	5250	5250	5250	5250	0
527	20231025	100200	5303410	5250	5250	5250	5250	0
528	20231025	100100	5303410	5250	5250	5250	5250	0
529	20231025	100000	5303410	5250	5250	5250	5250	0
530	20231025	095900	5303410	5250	5250	5250	5250	0
531	20231025	095800	5303410	5250	5250	5250	5250	0
532	20231025	095700	5303410	5250	5250	5250	5250	0
533	20231025	095600	5303410	5250	5250	5250	5250	0
534	20231025	095500	5303410	5250	5250	5250	5250	0
535	20231025	095400	5303410	5250	5250	5250	5250	0
536	20231025	095300	5303410	5250	5250	5250	5250	0
537	20231025	095200	5303410	5250	5250	5250	5250	0
538	20231025	095100	5303410	5250	5250	5250	5250	0
539	20231025	095000	5303410	5250	5250	5250	5250	31
540	20231025	094900	5140660	5270	5270	5270	5270	0
541	20231025	094800	5140660	5270	5270	5270	5270	0
542	20231025	094700	5140660	5270	5270	5270	5270	0
543	20231025	094600	5140660	5270	5270	5270	5270	0
544	20231025	094500	5140660	5270	5270	5270	5270	0
545	20231025	094400	5140660	5270	5270	5270	5270	0
546	20231025	094300	5140660	5270	5270	5270	5270	0
547	20231025	094200	5140660	5270	5270	5270	5270	0
548	20231025	094100	5140660	5270	5270	5270	5270	0
549	20231025	094000	5140660	5270	5270	5270	5270	0
550	20231025	093900	5140660	5270	5270	5270	5270	1
551	20231025	093800	5135390	5250	5250	5250	5250	0
552	20231025	093700	5135390	5250	5250	5250	5250	0
553	20231025	093600	5135390	5250	5250	5250	5250	0
554	20231025	093500	5135390	5250	5250	5250	5250	0
555	20231025	093400	5135390	5250	5250	5250	5250	100
556	20231025	093300	4610390	5270	5270	5270	5270	1
557	20231025	093200	4605120	5260	5260	5260	5260	0
558	20231025	093100	4605120	5260	5260	5260	5260	20
559	20231025	093000	4499920	5270	5270	5270	5270	1
560	20231025	092900	4494650	5270	5270	5270	5270	0
561	20231025	092800	4494650	5270	5270	5270	5270	0
562	20231025	092700	4494650	5270	5270	5270	5270	0
563	20231025	092600	4494650	5270	5270	5270	5270	0
564	20231025	092500	4494650	5270	5270	5270	5270	0
565	20231025	092400	4494650	5270	5270	5270	5270	0
566	20231025	092300	4494650	5270	5270	5270	5270	0
567	20231025	092200	4494650	5270	5270	5270	5270	0
568	20231025	092100	4494650	5270	5270	5270	5270	0
569	20231025	092000	4494650	5270	5270	5270	5270	0
570	20231025	091900	4494650	5270	5270	5270	5270	0
571	20231025	091800	4494650	5270	5270	5270	5270	0
572	20231025	091700	4494650	5270	5270	5270	5270	0
573	20231025	091600	4494650	5270	5270	5270	5270	0
574	20231025	091500	4494650	5270	5270	5270	5270	0
575	20231025	091400	4494650	5270	5270	5270	5270	0
576	20231025	091300	4494650	5270	5270	5270	5270	0
577	20231025	091200	4494650	5270	5270	5270	5270	0
578	20231025	091100	4494650	5270	5270	5270	5270	7
579	20231025	091000	4457760	5270	5270	5270	5270	0
580	20231025	090900	4457760	5270	5270	5270	5270	0
581	20231025	090800	4457760	5270	5270	5270	5270	0
582	20231025	090700	4457760	5270	5270	5270	5270	0
583	20231025	090600	4457760	5270	5270	5270	5270	4
584	20231025	090500	4436680	5370	5370	5370	5370	0
585	20231025	090400	4436680	5370	5370	5370	5370	0
586	20231025	090300	4436680	5370	5370	5370	5370	0
587	20231025	090200	4436680	5370	5370	5370	5370	13
588	20231025	090100	4366870	5390	5390	5390	5390	0
589	20231025	090000	4366870	5390	5390	5390	5180	835