KissMeData/005680/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	184500	145480020	7960	7960	7960	7960	176
3	20231030	184400	145480020	7960	7960	7960	7960	0
4	20231030	184300	145480020	7960	7960	7960	7960	0
5	20231030	184200	145480020	7960	7960	7960	7960	0
6	20231030	184100	145480020	7960	7960	7960	7960	0
7	20231030	184000	145480020	7960	7960	7960	7960	0
8	20231030	183900	145480020	7960	7960	7960	7960	0
9	20231030	183800	145480020	7960	7960	7960	7960	0
10	20231030	183700	145480020	7960	7960	7960	7960	0
11	20231030	183600	145480020	7960	7960	7960	7960	0
12	20231030	183500	145480020	7960	7960	7960	7960	0
13	20231030	183400	145480020	7960	7960	7960	7960	0
14	20231030	183300	145480020	7960	7960	7960	7960	0
15	20231030	183200	145480020	7960	7960	7960	7960	0
16	20231030	183100	145480020	7960	7960	7960	7960	0
17	20231030	183000	145480020	7960	7960	7960	7960	0
18	20231030	182900	145480020	7960	7960	7960	7960	0
19	20231030	182800	145480020	7960	7960	7960	7960	0
20	20231030	182700	145480020	7960	7960	7960	7960	0
21	20231030	182600	145480020	7960	7960	7960	7960	0
22	20231030	182500	145480020	7960	7960	7960	7960	0
23	20231030	182400	145480020	7960	7960	7960	7960	0
24	20231030	182300	145480020	7960	7960	7960	7960	0
25	20231030	182200	145480020	7960	7960	7960	7960	0
26	20231030	182100	145480020	7960	7960	7960	7960	0
27	20231030	182000	145480020	7960	7960	7960	7960	0
28	20231030	181900	145480020	7960	7960	7960	7960	0
29	20231030	181800	145480020	7960	7960	7960	7960	0
30	20231030	181700	145480020	7960	7960	7960	7960	0
31	20231030	181600	145480020	7960	7960	7960	7960	0
32	20231030	181500	145480020	7960	7960	7960	7960	176
33	20231030	181400	145480020	7960	7960	7960	7960	0
34	20231030	181300	145480020	7960	7960	7960	7960	0
35	20231030	181200	145480020	7960	7960	7960	7960	0
36	20231030	181100	145480020	7960	7960	7960	7960	0
37	20231030	181000	145480020	7960	7960	7960	7960	0
38	20231030	180900	145480020	7960	7960	7960	7960	0
39	20231030	180800	145480020	7960	7960	7960	7960	0
40	20231030	180700	145480020	7960	7960	7960	7960	0
41	20231030	180600	145480020	7960	7960	7960	7960	0
42	20231030	180500	145480020	7960	7960	7960	7960	0
43	20231030	180400	145480020	7960	7960	7960	7960	0
44	20231030	180300	145480020	7960	7960	7960	7960	0
45	20231030	180200	145480020	7960	7960	7960	7960	0
46	20231030	180100	145480020	7960	7960	7960	7960	0
47	20231030	180000	145480020	7960	7960	7960	7960	0
48	20231030	175900	145480020	7960	7960	7960	7960	0
49	20231030	175800	145480020	7960	7960	7960	7960	0
50	20231030	175700	145480020	7960	7960	7960	7960	0
51	20231030	175600	145480020	7960	7960	7960	7960	0
52	20231030	175500	145480020	7960	7960	7960	7960	0
53	20231030	175400	145480020	7960	7960	7960	7960	0
54	20231030	175300	145480020	7960	7960	7960	7960	0
55	20231030	175200	145480020	7960	7960	7960	7960	0
56	20231030	175100	145480020	7960	7960	7960	7960	0
57	20231030	175000	145480020	7960	7960	7960	7960	0
58	20231030	174900	145480020	7960	7960	7960	7960	0
59	20231030	174800	145480020	7960	7960	7960	7960	0
60	20231030	174700	145480020	7960	7960	7960	7960	0
61	20231030	174600	145480020	7960	7960	7960	7960	0
62	20231030	174500	145480020	7960	7960	7960	7960	176
63	20231030	174400	145480020	7960	7960	7960	7960	0
64	20231030	174300	145480020	7960	7960	7960	7960	0
65	20231030	174200	145480020	7960	7960	7960	7960	0
66	20231030	174100	145480020	7960	7960	7960	7960	0
67	20231030	174000	145480020	7960	7960	7960	7960	0
68	20231030	173900	145480020	7960	7960	7960	7960	0
69	20231030	173800	145480020	7960	7960	7960	7960	0
70	20231030	173700	145480020	7960	7960	7960	7960	0
71	20231030	173600	145480020	7960	7960	7960	7960	0
72	20231030	173500	145480020	7960	7960	7960	7960	0
73	20231030	173400	145480020	7960	7960	7960	7960	0
74	20231030	173300	145480020	7960	7960	7960	7960	0
75	20231030	173200	145480020	7960	7960	7960	7960	0
76	20231030	173100	145480020	7960	7960	7960	7960	0
77	20231030	173000	145480020	7960	7960	7960	7960	0
78	20231030	172900	145480020	7960	7960	7960	7960	0
79	20231030	172800	145480020	7960	7960	7960	7960	0
80	20231030	172700	145480020	7960	7960	7960	7960	0
81	20231030	172600	145480020	7960	7960	7960	7960	0
82	20231030	172500	145480020	7960	7960	7960	7960	0
83	20231030	172400	145480020	7960	7960	7960	7960	0
84	20231030	172300	145480020	7960	7960	7960	7960	0
85	20231030	172200	145480020	7960	7960	7960	7960	0
86	20231030	172100	145480020	7960	7960	7960	7960	0
87	20231030	172000	145480020	7960	7960	7960	7960	0
88	20231030	171900	145480020	7960	7960	7960	7960	0
89	20231030	171800	145480020	7960	7960	7960	7960	0
90	20231030	171700	145480020	7960	7960	7960	7960	0
91	20231030	171600	145480020	7960	7960	7960	7960	0
92	20231030	171500	145480020	7960	7960	7960	7960	176
93	20231030	171400	145480020	7960	7960	7960	7960	0
94	20231030	171300	145480020	7960	7960	7960	7960	0
95	20231030	171200	145480020	7960	7960	7960	7960	0
96	20231030	171100	145480020	7960	7960	7960	7960	0
97	20231030	171000	145480020	7960	7960	7960	7960	0
98	20231030	170900	145480020	7960	7960	7960	7960	0
99	20231030	170800	145480020	7960	7960	7960	7960	0
100	20231030	170700	145480020	7960	7960	7960	7960	0
101	20231030	170600	145480020	7960	7960	7960	7960	0
102	20231030	170500	145480020	7960	7960	7960	7960	0
103	20231030	170400	145480020	7960	7960	7960	7960	0
104	20231030	170300	145480020	7960	7960	7960	7960	0
105	20231030	170200	145480020	7960	7960	7960	7960	0
106	20231030	170100	145480020	7960	7960	7960	7960	0
107	20231030	170000	145480020	7960	7960	7960	7960	0
108	20231030	165900	145480020	7960	7960	7960	7960	0
109	20231030	165800	145480020	7960	7960	7960	7960	0
110	20231030	165700	145480020	7960	7960	7960	7960	0
111	20231030	165600	145480020	7960	7960	7960	7960	0
112	20231030	165500	145480020	7960	7960	7960	7960	0
113	20231030	165400	145480020	7960	7960	7960	7960	0
114	20231030	165300	145480020	7960	7960	7960	7960	0
115	20231030	165200	145480020	7960	7960	7960	7960	0
116	20231030	165100	145480020	7960	7960	7960	7960	0
117	20231030	165000	145480020	7960	7960	7960	7960	0
118	20231030	164900	145480020	7960	7960	7960	7960	0
119	20231030	164800	145480020	7960	7960	7960	7960	0
120	20231030	164700	145480020	7960	7960	7960	7960	0
121	20231030	164600	145480020	7960	7960	7960	7960	0
122	20231030	164500	145480020	7960	7960	7960	7960	176
123	20231030	164400	145480020	7960	7960	7960	7960	0
124	20231030	164300	145480020	7960	7960	7960	7960	0
125	20231030	164200	145480020	7960	7960	7960	7960	0
126	20231030	164100	145480020	7960	7960	7960	7960	0
127	20231030	164000	145480020	7960	7960	7960	7960	0
128	20231030	163900	145480020	7960	7960	7960	7960	0
129	20231030	163800	145480020	7960	7960	7960	7960	0
130	20231030	163700	145480020	7960	7960	7960	7960	0
131	20231030	163600	145480020	7960	7960	7960	7960	0
132	20231030	163500	145480020	7960	7960	7960	7960	0
133	20231030	163400	145480020	7960	7960	7960	7960	0
134	20231030	163300	145480020	7960	7960	7960	7960	0
135	20231030	163200	145480020	7960	7960	7960	7960	0
136	20231030	163100	145480020	7960	7960	7960	7960	0
137	20231030	163000	145480020	7960	7960	7960	7960	0
138	20231030	162900	145480020	7960	7960	7960	7960	0
139	20231030	162800	145480020	7960	7960	7960	7960	0
140	20231030	162700	145480020	7960	7960	7960	7960	0
141	20231030	162600	145480020	7960	7960	7960	7960	0
142	20231030	162500	145480020	7960	7960	7960	7960	0
143	20231030	162400	145480020	7960	7960	7960	7960	0
144	20231030	162300	145480020	7960	7960	7960	7960	0
145	20231030	162200	145480020	7960	7960	7960	7960	0
146	20231030	162100	145480020	7960	7960	7960	7960	0
147	20231030	162000	145480020	7960	7960	7960	7960	0
148	20231030	161900	145480020	7960	7960	7960	7960	0
149	20231030	161800	145480020	7960	7960	7960	7960	0
150	20231030	161700	145480020	7960	7960	7960	7960	0
151	20231030	161600	145480020	7960	7960	7960	7960	0
152	20231030	161500	145480020	7960	7960	7960	7960	176
153	20231030	161400	145480020	7960	7960	7960	7960	0
154	20231030	161300	145480020	7960	7960	7960	7960	0
155	20231030	161200	145480020	7960	7960	7960	7960	0
156	20231030	161100	145480020	7960	7960	7960	7960	0
157	20231030	161000	145480020	7960	7960	7960	7960	0
158	20231030	160900	145480020	7960	7960	7960	7960	0
159	20231030	160800	145480020	7960	7960	7960	7960	0
160	20231030	160700	145480020	7960	7960	7960	7960	0
161	20231030	160600	145480020	7960	7960	7960	7960	0
162	20231030	160500	145480020	7960	7960	7960	7960	0
163	20231030	160400	145480020	7960	7960	7960	7960	0
164	20231030	160300	145480020	7960	7960	7960	7960	0
165	20231030	160200	145480020	7960	7960	7960	7960	0
166	20231030	160100	145480020	7960	7960	7960	7960	0
167	20231030	160000	145480020	7960	7960	7960	7960	0
168	20231030	155900	145480020	7960	7960	7960	7960	0
169	20231030	155800	145480020	7960	7960	7960	7960	0
170	20231030	155700	145480020	7960	7960	7960	7960	0
171	20231030	155600	145480020	7960	7960	7960	7960	0
172	20231030	155500	145480020	7960	7960	7960	7960	0
173	20231030	155400	145480020	7960	7960	7960	7960	0
174	20231030	155300	145480020	7960	7960	7960	7960	0
175	20231030	155200	145480020	7960	7960	7960	7960	0
176	20231030	155100	145480020	7960	7960	7960	7960	0
177	20231030	155000	145480020	7960	7960	7960	7960	0
178	20231030	154900	145480020	7960	7960	7960	7960	0
179	20231030	154800	145480020	7960	7960	7960	7960	0
180	20231030	154700	145480020	7960	7960	7960	7960	0
181	20231030	154600	145480020	7960	7960	7960	7960	0
182	20231030	154500	145480020	7960	7960	7960	7960	176
183	20231030	154400	145480020	7960	7960	7960	7960	0
184	20231030	154300	145480020	7960	7960	7960	7960	0
185	20231030	154200	145480020	7960	7960	7960	7960	0
186	20231030	154100	145480020	7960	7960	7960	7960	0
187	20231030	154000	145480020	7960	7960	7960	7960	0
188	20231030	153900	145480020	7960	7960	7960	7960	0
189	20231030	153800	145480020	7960	7960	7960	7960	0
190	20231030	153700	145480020	7960	7960	7960	7960	0
191	20231030	153600	145480020	7960	7960	7960	7960	0
192	20231030	153500	145480020	7960	7960	7960	7960	0
193	20231030	153400	145480020	7960	7960	7960	7960	0
194	20231030	153300	145480020	7960	7960	7960	7960	0
195	20231030	153200	145480020	7960	7960	7960	7960	0
196	20231030	153100	145480020	7960	7960	7960	7960	0
197	20231030	153000	145480020	7960	7960	7960	7960	176
198	20231030	152900	144079060	7960	7960	7960	7960	0
199	20231030	152800	144079060	7960	7960	7960	7960	0
200	20231030	152700	144079060	7960	7960	7960	7960	0
201	20231030	152600	144079060	7960	7960	7960	7960	0
202	20231030	152500	144079060	7960	7960	7960	7960	0
203	20231030	152400	144079060	7960	7960	7960	7960	0
204	20231030	152300	144079060	7960	7960	7960	7960	0
205	20231030	152200	144079060	7960	7960	7960	7960	0
206	20231030	152100	144079060	7960	7960	7960	7960	0
207	20231030	152000	144079060	7960	7960	7960	7960	0
208	20231030	151900	144079060	7960	7930	7960	7930	8
209	20231030	151800	144015440	7960	7960	7960	7960	102
210	20231030	151700	143203520	7960	7960	7960	7960	0
211	20231030	151600	143203520	7960	7960	7960	7960	0
212	20231030	151500	143203520	7960	7960	7960	7960	1
213	20231030	151400	143195560	7970	7970	7970	7970	0
214	20231030	151300	143195560	7970	7950	7970	7950	162
215	20231030	151200	141906530	7920	7930	7930	7920	70
216	20231030	151100	141351620	7930	7930	7930	7930	0
217	20231030	151000	141351620	7930	7930	7930	7930	53
218	20231030	150900	140931330	7940	7940	7940	7940	0
219	20231030	150800	140931330	7940	7940	7940	7940	0
220	20231030	150700	140931330	7940	7940	7940	7940	1
221	20231030	150600	140923390	7920	7920	7920	7920	0
222	20231030	150500	140923390	7920	7920	7920	7920	0
223	20231030	150400	140923390	7920	7920	7920	7920	0
224	20231030	150300	140923390	7920	7920	7920	7920	0
225	20231030	150200	140923390	7920	7920	7920	7920	0
226	20231030	150100	140923390	7920	7920	7920	7920	0
227	20231030	150000	140923390	7920	7920	7920	7920	0
228	20231030	145900	140923390	7920	7940	7960	7920	84
229	20231030	145800	140257770	7920	7920	7920	7920	0
230	20231030	145700	140257770	7920	7920	7920	7920	0
231	20231030	145600	140257770	7920	7920	7920	7920	46
232	20231030	145500	139893450	7920	7920	7920	7920	0
233	20231030	145400	139893450	7920	7920	7920	7920	0
234	20231030	145300	139893450	7920	7920	7920	7920	123
235	20231030	145200	138919290	7930	7930	7930	7930	113
236	20231030	145100	138023200	7920	7920	7920	7920	0
237	20231030	145000	138023200	7920	7920	7920	7920	53
238	20231030	144900	137603440	7920	7920	7920	7920	0
239	20231030	144800	137603440	7920	7920	7920	7920	70
240	20231030	144700	137049040	7930	7930	7930	7930	37
241	20231030	144600	136755630	7930	7930	7930	7930	37
242	20231030	144500	136462220	7940	7940	7940	7940	0
243	20231030	144400	136462220	7940	7940	7940	7940	0
244	20231030	144300	136462220	7940	7940	7940	7940	3
245	20231030	144200	136438400	7950	7950	7950	7950	0
246	20231030	144100	136438400	7950	7950	7950	7950	0
247	20231030	144000	136438400	7950	7960	7960	7950	2
248	20231030	143900	136422490	7960	7960	7960	7960	0
249	20231030	143800	136422490	7960	7960	7960	7960	0
250	20231030	143700	136422490	7960	7960	7960	7930	56
251	20231030	143600	135978350	7930	7930	7930	7930	104
252	20231030	143500	135153630	7920	7920	7920	7920	0
253	20231030	143400	135153630	7920	7920	7920	7920	74
254	20231030	143300	134567550	7930	7930	7930	7930	0
255	20231030	143200	134567550	7930	7930	7930	7930	0
256	20231030	143100	134567550	7930	7930	7930	7930	0
257	20231030	143000	134567550	7930	7930	7930	7930	1
258	20231030	142900	134559620	7920	7920	7920	7920	0
259	20231030	142800	134559620	7920	7920	7920	7920	0
260	20231030	142700	134559620	7920	7940	7940	7920	67
261	20231030	142600	134028960	7930	7930	7930	7930	166
262	20231030	142500	132712580	7920	7920	7920	7920	0
263	20231030	142400	132712580	7920	7930	7930	7920	506
264	20231030	142300	128704320	7940	7940	7940	7940	0
265	20231030	142200	128704320	7940	7940	7940	7940	1
266	20231030	142100	128696380	7930	7930	7930	7930	65
267	20231030	142000	128180930	7930	7930	7930	7930	0
268	20231030	141900	128180930	7930	7930	7930	7930	0
269	20231030	141800	128180930	7930	7930	7930	7930	0
270	20231030	141700	128180930	7930	7930	7930	7930	56
271	20231030	141600	127736850	7920	7920	7920	7920	0
272	20231030	141500	127736850	7920	7920	7920	7920	0
273	20231030	141400	127736850	7920	7920	7920	7920	65
274	20231030	141300	127222050	7930	7930	7930	7930	81
275	20231030	141200	126579720	7930	7930	7930	7930	0
276	20231030	141100	126579720	7930	7930	7930	7930	289
277	20231030	141000	124287950	7920	7920	7920	7920	0
278	20231030	140900	124287950	7920	7920	7920	7920	0
279	20231030	140800	124287950	7920	7920	7920	7920	72
280	20231030	140700	123717710	7920	7920	7920	7920	0
281	20231030	140600	123717710	7920	7920	7920	7920	0
282	20231030	140500	123717710	7920	7920	7920	7920	0
283	20231030	140400	123717710	7920	7920	7920	7920	48
284	20231030	140300	123337550	7920	7920	7920	7920	0
285	20231030	140200	123337550	7920	7920	7920	7920	0
286	20231030	140100	123337550	7920	7920	7920	7920	60
287	20231030	140000	122862350	7930	7930	7930	7930	2500
288	20231030	135900	103037350	7930	7930	7930	7930	0
289	20231030	135800	103037350	7930	7930	7930	7930	61
290	20231030	135700	102553620	7930	7930	7930	7930	0
291	20231030	135600	102553620	7930	7930	7930	7930	0
292	20231030	135500	102553620	7930	7930	7930	7930	68
293	20231030	135400	102014380	7950	7950	7950	7950	0
294	20231030	135300	102014380	7950	7950	7950	7950	263
295	20231030	135200	99923530	7940	7940	7940	7940	35
296	20231030	135100	99645630	7940	7940	7940	7940	21
297	20231030	135000	99478890	7940	7940	7940	7940	0
298	20231030	134900	99478890	7940	7940	7940	7940	0
299	20231030	134800	99478890	7940	7930	7940	7930	153
300	20231030	134700	98264690	7940	7940	7940	7940	0
301	20231030	134600	98264690	7940	7940	7940	7940	0
302	20231030	134500	98264690	7940	7930	7940	7930	150
303	20231030	134400	97074280	7930	7930	7930	7930	0
304	20231030	134300	97074280	7930	7930	7930	7930	0
305	20231030	134200	97074280	7930	7930	7930	7930	61
306	20231030	134100	96590550	7940	7940	7940	7940	0
307	20231030	134000	96590550	7940	7940	7940	7940	0
308	20231030	133900	96590550	7940	7940	7940	7940	91
309	20231030	133800	95868010	7930	7930	7930	7930	60
310	20231030	133700	95392210	7940	7940	7940	7940	41
311	20231030	133600	95066670	7940	7940	7940	7940	0
312	20231030	133500	95066670	7940	7940	7940	7940	76
313	20231030	133400	94463230	7940	7940	7940	7940	0
314	20231030	133300	94463230	7940	7940	7940	7940	0
315	20231030	133200	94463230	7940	7940	7940	7940	44
316	20231030	133100	94113870	7950	7950	7950	7950	0
317	20231030	133000	94113870	7950	7950	7950	7950	0
318	20231030	132900	94113870	7950	7950	7950	7950	160
319	20231030	132800	92841870	7960	7960	7960	7960	0
320	20231030	132700	92841870	7960	7960	7960	7960	0
321	20231030	132600	92841870	7960	7960	7960	7960	1
322	20231030	132500	92833910	7950	7950	7950	7950	163
323	20231030	132400	91538060	7950	7950	7950	7950	0
324	20231030	132300	91538060	7950	7950	7950	7950	94
325	20231030	132200	90790760	7940	7940	7940	7940	66
326	20231030	132100	90266720	7950	7950	7950	7950	0
327	20231030	132000	90266720	7950	7950	7950	7950	28
328	20231030	131900	90044120	7940	7940	7940	7940	55
329	20231030	131800	89607420	7960	7960	7960	7960	0
330	20231030	131700	89607420	7960	7960	7960	7960	0
331	20231030	131600	89607420	7960	7940	7960	7940	67
332	20231030	131500	89075300	7960	7960	7960	7960	60
333	20231030	131400	88597700	7940	7940	7940	7940	0
334	20231030	131300	88597700	7940	7940	7940	7940	0
335	20231030	131200	88597700	7940	7940	7940	7940	60
336	20231030	131100	88121300	7940	7940	7940	7940	0
337	20231030	131000	88121300	7940	7940	7940	7940	0
338	20231030	130900	88121300	7940	7940	7940	7940	78
339	20231030	130800	87501980	7940	7940	7940	7940	0
340	20231030	130700	87501980	7940	7940	7940	7940	0
341	20231030	130600	87501980	7940	7940	7940	7940	47
342	20231030	130500	87128800	7940	7940	7940	7940	0
343	20231030	130400	87128800	7940	7940	7940	7940	0
344	20231030	130300	87128800	7940	7940	7940	7940	61
345	20231030	130200	86644460	7960	7960	7960	7960	0
346	20231030	130100	86644460	7960	7960	7960	7960	0
347	20231030	130000	86644460	7960	7940	7960	7940	99
348	20231030	125900	85858340	7940	7940	7940	7940	59
349	20231030	125800	85389880	7940	7940	7940	7940	0
350	20231030	125700	85389880	7940	7940	7940	7940	0
351	20231030	125600	85389880	7940	7940	7940	7940	75
352	20231030	125500	84794380	7940	7940	7940	7940	0
353	20231030	125400	84794380	7940	7940	7940	7940	0
354	20231030	125300	84794380	7940	7940	7940	7940	46
355	20231030	125200	84429140	7940	7940	7940	7940	0
356	20231030	125100	84429140	7940	7940	7940	7940	0
357	20231030	125000	84429140	7940	7940	7940	7940	63
358	20231030	124900	83928920	7940	7940	7940	7940	0
359	20231030	124800	83928920	7940	7940	7940	7940	0
360	20231030	124700	83928920	7940	7940	7940	7940	58
361	20231030	124600	83468400	7970	7970	7970	7970	1
362	20231030	124500	83460430	7940	7940	7940	7940	0
363	20231030	124400	83460430	7940	7940	7940	7940	0
364	20231030	124300	83460430	7940	7940	7940	7940	67
365	20231030	124200	82928450	7950	7950	7950	7950	0
366	20231030	124100	82928450	7950	7950	7950	7950	29
367	20231030	124000	82697900	7940	7940	7940	7940	230
368	20231030	123900	80871700	7950	7950	7950	7950	0
369	20231030	123800	80871700	7950	7950	7950	7950	0
370	20231030	123700	80871700	7950	7950	7950	7950	33
371	20231030	123600	80609350	7970	7970	7970	7970	0
372	20231030	123500	80609350	7970	7970	7970	7970	1
373	20231030	123400	80601380	7950	7950	7950	7950	59
374	20231030	123300	80132330	7950	7950	7950	7950	0
375	20231030	123200	80132330	7950	7950	7950	7950	40
376	20231030	123100	79814330	7950	7950	7950	7950	0
377	20231030	123000	79814330	7950	7950	7950	7950	20
378	20231030	122900	79655330	7940	7940	7940	7940	50
379	20231030	122800	79258330	7940	7940	7940	7940	0
380	20231030	122700	79258330	7940	7940	7940	7940	61
381	20231030	122600	78773990	7940	7940	7940	7940	0
382	20231030	122500	78773990	7940	7940	7940	7940	0
383	20231030	122400	78773990	7940	7940	7940	7940	67
384	20231030	122300	78242010	7950	7950	7950	7950	0
385	20231030	122200	78242010	7950	7950	7950	7950	2
386	20231030	122100	78226110	7940	7940	7940	7940	53
387	20231030	122000	77805290	7940	7940	7940	7940	43
388	20231030	121900	77463870	7930	7930	7930	7930	0
389	20231030	121800	77463870	7930	7930	7930	7930	49
390	20231030	121700	77075300	7930	7940	7940	7930	108
391	20231030	121600	76218500	7940	7940	7940	7940	10
392	20231030	121500	76139100	7940	7940	7940	7940	0
393	20231030	121400	76139100	7940	7940	7940	7940	3
394	20231030	121300	76115280	7960	7960	7960	7960	1
395	20231030	121200	76107320	7940	7940	7940	7940	0
396	20231030	121100	76107320	7940	7920	7940	7920	822
397	20231030	121000	69581960	7930	7930	7930	7930	0
398	20231030	120900	69581960	7930	7930	7930	7930	21
399	20231030	120800	69415430	7930	7930	7930	7930	33
400	20231030	120700	69153740	7930	7930	7930	7930	0
401	20231030	120600	69153740	7930	7930	7930	7930	3
402	20231030	120500	69129950	7980	7950	7980	7930	2867
403	20231030	120400	46363300	7950	7950	7950	7950	5
404	20231030	120300	46323550	7950	7950	7950	7950	4
405	20231030	120200	46291750	7950	7950	7950	7950	0
406	20231030	120100	46291750	7950	7950	7950	7950	15
407	20231030	120000	46172500	7950	7950	7950	7950	1
408	20231030	115900	46164550	7950	7950	7950	7950	0
409	20231030	115800	46164550	7950	7960	7960	7950	58
410	20231030	115700	45703360	7960	7960	7960	7960	0
411	20231030	115600	45703360	7960	7960	7960	7960	0
412	20231030	115500	45703360	7960	7960	7960	7960	0
413	20231030	115400	45703360	7960	7960	7960	7960	0
414	20231030	115300	45703360	7960	7960	7960	7960	0
415	20231030	115200	45703360	7960	7960	7960	7960	0
416	20231030	115100	45703360	7960	7980	7980	7960	2
417	20231030	115000	45687420	7950	7950	7950	7950	0
418	20231030	114900	45687420	7950	7950	7950	7950	0
419	20231030	114800	45687420	7950	7950	7950	7950	3
420	20231030	114700	45663570	7980	7980	7980	7980	0
421	20231030	114600	45663570	7980	7980	7980	7980	0
422	20231030	114500	45663570	7980	7980	7980	7950	8
423	20231030	114400	45599910	7940	7940	7940	7940	0
424	20231030	114300	45599910	7940	7940	7940	7940	0
425	20231030	114200	45599910	7940	7940	7940	7940	20
426	20231030	114100	45441110	7980	7980	7980	7980	0
427	20231030	114000	45441110	7980	7950	7980	7950	65
428	20231030	113900	44924330	7950	7950	7950	7950	1
429	20231030	113800	44916380	7930	7930	7930	7930	0
430	20231030	113700	44916380	7930	7930	7930	7930	0
431	20231030	113600	44916380	7930	7930	7930	7930	0
432	20231030	113500	44916380	7930	7930	7930	7930	1
433	20231030	113400	44908450	7940	7940	7940	7940	0
434	20231030	113300	44908450	7940	7940	7940	7940	0
435	20231030	113200	44908450	7940	7940	7940	7940	3
436	20231030	113100	44884630	7930	7930	7930	7930	0
437	20231030	113000	44884630	7930	7930	7930	7930	0
438	20231030	112900	44884630	7930	7930	7930	7930	9
439	20231030	112800	44813260	7930	7930	7930	7930	0
440	20231030	112700	44813260	7930	7930	7930	7930	0
441	20231030	112600	44813260	7930	7930	7930	7930	0
442	20231030	112500	44813260	7930	7930	7930	7930	86
443	20231030	112400	44131280	7930	7930	7930	7930	0
444	20231030	112300	44131280	7930	7930	7930	7930	0
445	20231030	112200	44131280	7930	7930	7930	7930	49
446	20231030	112100	43742710	7940	7940	7940	7940	0
447	20231030	112000	43742710	7940	7940	7940	7940	16
448	20231030	111900	43615670	7940	7940	7940	7940	31
449	20231030	111800	43369530	7950	7950	7950	7950	0
450	20231030	111700	43369530	7950	7950	7950	7950	0
451	20231030	111600	43369530	7950	7950	7950	7950	1
452	20231030	111500	43361580	7950	7950	7950	7950	0
453	20231030	111400	43361580	7950	7940	7950	7940	72
454	20231030	111300	42789190	7950	7950	7950	7950	3
455	20231030	111200	42765340	7950	7950	7950	7950	0
456	20231030	111100	42765340	7950	7960	7960	7950	125
457	20231030	111000	41771360	7950	7950	7950	7950	0
458	20231030	110900	41771360	7950	7950	7950	7950	64
459	20231030	110800	41262560	7950	7950	7950	7950	0
460	20231030	110700	41262560	7950	7950	7950	7950	0
461	20231030	110600	41262560	7950	7950	7950	7950	36
462	20231030	110500	40976360	7950	7950	7950	7950	0
463	20231030	110400	40976360	7950	7950	7950	7950	0
464	20231030	110300	40976360	7950	7950	7950	7950	60
465	20231030	110200	40499360	7980	7980	7980	7980	0
466	20231030	110100	40499360	7980	7980	7980	7980	0
467	20231030	110000	40499360	7980	7960	7980	7960	52
468	20231030	105900	40085200	7950	7950	7950	7950	0
469	20231030	105800	40085200	7950	7950	7950	7950	0
470	20231030	105700	40085200	7950	7950	7950	7950	0
471	20231030	105600	40085200	7950	7950	7950	7950	51
472	20231030	105500	39679750	7940	7940	7940	7940	0
473	20231030	105400	39679750	7940	7940	7940	7940	0
474	20231030	105300	39679750	7940	7940	7940	7940	49
475	20231030	105200	39290690	7950	7950	7950	7950	0
476	20231030	105100	39290690	7950	7950	7950	7950	0
477	20231030	105000	39290690	7950	7950	7950	7940	83
478	20231030	104900	38631050	7970	7970	7970	7970	0
479	20231030	104800	38631050	7970	7970	7970	7970	0
480	20231030	104700	38631050	7970	7950	7970	7950	40
481	20231030	104600	38313030	7970	7970	7970	7970	0
482	20231030	104500	38313030	7970	7970	7970	7970	52
483	20231030	104400	37898590	7940	7940	7940	7940	0
484	20231030	104300	37898590	7940	7940	7940	7940	57
485	20231030	104200	37446010	7970	7970	7970	7970	10
486	20231030	104100	37366310	7940	7940	7940	7940	0
487	20231030	104000	37366310	7940	7940	7940	7940	43
488	20231030	103900	37024890	7940	7940	7940	7940	0
489	20231030	103800	37024890	7940	7940	7940	7940	0
490	20231030	103700	37024890	7940	7940	7940	7940	54
491	20231030	103600	36596130	7970	7970	7970	7970	0
492	20231030	103500	36596130	7970	7970	7970	7970	0
493	20231030	103400	36596130	7970	7940	7970	7940	92
494	20231030	103300	35864270	7970	7970	7970	7970	0
495	20231030	103200	35864270	7970	7970	7970	7970	50
496	20231030	103100	35465770	7950	7950	7950	7950	47
497	20231030	103000	35092120	7950	7950	7950	7950	8
498	20231030	102900	35028520	7970	7970	7970	7970	100
499	20231030	102800	34231520	7950	7950	7950	7950	13
500	20231030	102700	34128170	7950	7950	7950	7950	32
501	20231030	102600	33873770	7950	7950	7950	7950	70
502	20231030	102500	33317270	7950	7940	7950	7940	100
503	20231030	102400	32523130	7930	7930	7930	7930	56
504	20231030	102300	32079050	7940	7940	7940	7940	15
505	20231030	102200	31959950	7950	7950	7950	7950	0
506	20231030	102100	31959950	7950	7950	7950	7950	4
507	20231030	102000	31928150	7930	7930	7930	7930	0
508	20231030	101900	31928150	7930	7930	7930	7930	4
509	20231030	101800	31896430	7930	7930	7930	7930	0
510	20231030	101700	31896430	7930	7930	7930	7930	60
511	20231030	101600	31420630	7930	7930	7930	7930	0
512	20231030	101500	31420630	7930	7930	7930	7930	0
513	20231030	101400	31420630	7930	7920	7930	7920	140
514	20231030	101300	30310830	7930	7930	7930	7930	0
515	20231030	101200	30310830	7930	7930	7930	7930	6
516	20231030	101100	30263250	7930	7930	7930	7930	7
517	20231030	101000	30207740	7930	7930	7930	7930	45
518	20231030	100900	29850890	7930	7930	7930	7930	0
519	20231030	100800	29850890	7930	7930	7930	7930	3
520	20231030	100700	29827100	7960	7960	7960	7960	0
521	20231030	100600	29827100	7960	7960	7960	7960	0
522	20231030	100500	29827100	7960	7930	7960	7930	47
523	20231030	100400	29454360	7930	7960	7960	7930	16
524	20231030	100300	29327450	7940	7940	7940	7940	0
525	20231030	100200	29327450	7940	7940	7940	7940	65
526	20231030	100100	28811350	7940	7940	7940	7940	39
527	20231030	100000	28501690	7940	7940	7940	7940	0
528	20231030	095900	28501690	7940	7940	7940	7940	0
529	20231030	095800	28501690	7940	7940	7940	7940	61
530	20231030	095700	28017350	7970	7970	7970	7970	0
531	20231030	095600	28017350	7970	7970	7970	7970	1
532	20231030	095500	28009380	7970	7940	7970	7940	40
533	20231030	095400	27691750	7970	7970	7970	7970	1
534	20231030	095300	27683780	7940	7940	7940	7940	11
535	20231030	095200	27596440	7940	7940	7940	7940	5
536	20231030	095100	27556740	7940	7940	7940	7940	62
537	20231030	095000	27064460	7940	7940	7940	7940	0
538	20231030	094900	27064460	7940	7940	7940	7940	64
539	20231030	094800	26556300	7950	7960	7960	7950	914
540	20231030	094700	19280930	7960	7960	7960	7960	20
541	20231030	094600	19121730	7960	7960	7960	7960	248
542	20231030	094500	17147650	7960	7960	7960	7960	54
543	20231030	094400	16717810	7970	7970	7970	7970	0
544	20231030	094300	16717810	7970	7980	7980	7970	280
545	20231030	094200	14485160	7980	7980	7980	7980	46
546	20231030	094100	14118080	7990	7990	7990	7990	0
547	20231030	094000	14118080	7990	7990	7990	7990	0
548	20231030	093900	14118080	7990	7990	7990	7990	0
549	20231030	093800	14118080	7990	7990	7990	7990	17
550	20231030	093700	13982250	8000	8000	8000	8000	0
551	20231030	093600	13982250	8000	8000	8000	8000	108
552	20231030	093500	13118250	8000	8000	8000	8000	1
553	20231030	093400	13110250	8000	8000	8000	8000	0
554	20231030	093300	13110250	8000	8000	8000	8000	100
555	20231030	093200	12310250	7990	7990	7990	7990	0
556	20231030	093100	12310250	7990	7990	7990	7990	0
557	20231030	093000	12310250	7990	7990	7990	7990	184
558	20231030	092900	10840090	8000	8000	8000	8000	0
559	20231030	092800	10840090	8000	8000	8000	8000	10
560	20231030	092700	10760090	8030	8030	8030	8030	0
561	20231030	092600	10760090	8030	8030	8030	8030	0
562	20231030	092500	10760090	8030	8030	8030	8030	0
563	20231030	092400	10760090	8030	8030	8030	8030	0
564	20231030	092300	10760090	8030	8030	8030	8030	0
565	20231030	092200	10760090	8030	8030	8030	8030	78
566	20231030	092100	10133750	8030	8040	8070	8020	448
567	20231030	092000	6533950	8030	8010	8030	8010	409
568	20231030	091900	3250160	7960	7960	7960	7960	0
569	20231030	091800	3250160	7960	7960	7960	7960	16
570	20231030	091700	3122800	7960	7960	7960	7960	0
571	20231030	091600	3122800	7960	7960	7960	7960	0
572	20231030	091500	3122800	7960	7960	7960	7960	0
573	20231030	091400	3122800	7960	7960	7960	7960	1
574	20231030	091300	3114840	7960	7960	7960	7960	0
575	20231030	091200	3114840	7960	7960	7960	7960	1
576	20231030	091100	3106880	7960	7960	7980	7960	310
577	20231030	091000	636800	7960	7960	7960	7960	0
578	20231030	090900	636800	7960	7960	7960	7960	13
579	20231030	090800	533320	7960	7960	7960	7960	10
580	20231030	090700	453720	7960	7960	7960	7960	0
581	20231030	090600	453720	7960	7960	7960	7960	1
582	20231030	090500	445760	7960	7960	7960	7960	0
583	20231030	090400	445760	7960	7960	7960	7960	0
584	20231030	090300	445760	7960	7960	7960	7960	0
585	20231030	090200	445760	7960	7960	7960	7960	0
586	20231030	090100	445760	7960	7960	7960	7960	0
587	20231030	090000	445760	7960	7960	7960	7960	56