KissMeData/007370/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	184500	55450670	5990	5990	5990	5990	268
3	20231024	184400	55450670	5990	5990	5990	5990	0
4	20231024	184300	55450670	5990	5990	5990	5990	0
5	20231024	184200	55450670	5990	5990	5990	5990	0
6	20231024	184100	55450670	5990	5990	5990	5990	0
7	20231024	184000	55450670	5990	5990	5990	5990	0
8	20231024	183900	55450670	5990	5990	5990	5990	0
9	20231024	183800	55450670	5990	5990	5990	5990	0
10	20231024	183700	55450670	5990	5990	5990	5990	0
11	20231024	183600	55450670	5990	5990	5990	5990	0
12	20231024	183500	55450670	5990	5990	5990	5990	0
13	20231024	183400	55450670	5990	5990	5990	5990	0
14	20231024	183300	55450670	5990	5990	5990	5990	0
15	20231024	183200	55450670	5990	5990	5990	5990	0
16	20231024	183100	55450670	5990	5990	5990	5990	0
17	20231024	183000	55450670	5990	5990	5990	5990	0
18	20231024	182900	55450670	5990	5990	5990	5990	0
19	20231024	182800	55450670	5990	5990	5990	5990	0
20	20231024	182700	55450670	5990	5990	5990	5990	0
21	20231024	182600	55450670	5990	5990	5990	5990	0
22	20231024	182500	55450670	5990	5990	5990	5990	0
23	20231024	182400	55450670	5990	5990	5990	5990	0
24	20231024	182300	55450670	5990	5990	5990	5990	0
25	20231024	182200	55450670	5990	5990	5990	5990	0
26	20231024	182100	55450670	5990	5990	5990	5990	0
27	20231024	182000	55450670	5990	5990	5990	5990	0
28	20231024	181900	55450670	5990	5990	5990	5990	0
29	20231024	181800	55450670	5990	5990	5990	5990	0
30	20231024	181700	55450670	5990	5990	5990	5990	0
31	20231024	181600	55450670	5990	5990	5990	5990	0
32	20231024	181500	55450670	5990	5990	5990	5990	268
33	20231024	181400	55450670	5990	5990	5990	5990	0
34	20231024	181300	55450670	5990	5990	5990	5990	0
35	20231024	181200	55450670	5990	5990	5990	5990	0
36	20231024	181100	55450670	5990	5990	5990	5990	0
37	20231024	181000	55450670	5990	5990	5990	5990	0
38	20231024	180900	55450670	5990	5990	5990	5990	0
39	20231024	180800	55450670	5990	5990	5990	5990	0
40	20231024	180700	55450670	5990	5990	5990	5990	0
41	20231024	180600	55450670	5990	5990	5990	5990	0
42	20231024	180500	55450670	5990	5990	5990	5990	0
43	20231024	180400	55450670	5990	5990	5990	5990	0
44	20231024	180300	55450670	5990	5990	5990	5990	0
45	20231024	180200	55450670	5990	5990	5990	5990	0
46	20231024	180100	55450670	5990	5990	5990	5990	0
47	20231024	180000	55450670	5990	5990	5990	5990	0
48	20231024	175900	55450670	5990	5990	5990	5990	0
49	20231024	175800	55450670	5990	5990	5990	5990	0
50	20231024	175700	55450670	5990	5990	5990	5990	0
51	20231024	175600	55450670	5990	5990	5990	5990	0
52	20231024	175500	55450670	5990	5990	5990	5990	0
53	20231024	175400	55450670	5990	5990	5990	5990	0
54	20231024	175300	55450670	5990	5990	5990	5990	0
55	20231024	175200	55450670	5990	5990	5990	5990	0
56	20231024	175100	55450670	5990	5990	5990	5990	0
57	20231024	175000	55450670	5990	5990	5990	5990	0
58	20231024	174900	55450670	5990	5990	5990	5990	0
59	20231024	174800	55450670	5990	5990	5990	5990	0
60	20231024	174700	55450670	5990	5990	5990	5990	0
61	20231024	174600	55450670	5990	5990	5990	5990	0
62	20231024	174500	55450670	5990	5990	5990	5990	268
63	20231024	174400	55450670	5990	5990	5990	5990	0
64	20231024	174300	55450670	5990	5990	5990	5990	0
65	20231024	174200	55450670	5990	5990	5990	5990	0
66	20231024	174100	55450670	5990	5990	5990	5990	0
67	20231024	174000	55450670	5990	5990	5990	5990	0
68	20231024	173900	55450670	5990	5990	5990	5990	0
69	20231024	173800	55450670	5990	5990	5990	5990	0
70	20231024	173700	55450670	5990	5990	5990	5990	0
71	20231024	173600	55450670	5990	5990	5990	5990	0
72	20231024	173500	55450670	5990	5990	5990	5990	0
73	20231024	173400	55450670	5990	5990	5990	5990	0
74	20231024	173300	55450670	5990	5990	5990	5990	0
75	20231024	173200	55450670	5990	5990	5990	5990	0
76	20231024	173100	55450670	5990	5990	5990	5990	0
77	20231024	173000	55450670	5990	5990	5990	5990	0
78	20231024	172900	55450670	5990	5990	5990	5990	0
79	20231024	172800	55450670	5990	5990	5990	5990	0
80	20231024	172700	55450670	5990	5990	5990	5990	0
81	20231024	172600	55450670	5990	5990	5990	5990	0
82	20231024	172500	55450670	5990	5990	5990	5990	0
83	20231024	172400	55450670	5990	5990	5990	5990	0
84	20231024	172300	55450670	5990	5990	5990	5990	0
85	20231024	172200	55450670	5990	5990	5990	5990	0
86	20231024	172100	55450670	5990	5990	5990	5990	0
87	20231024	172000	55450670	5990	5990	5990	5990	0
88	20231024	171900	55450670	5990	5990	5990	5990	0
89	20231024	171800	55450670	5990	5990	5990	5990	0
90	20231024	171700	55450670	5990	5990	5990	5990	0
91	20231024	171600	55450670	5990	5990	5990	5990	0
92	20231024	171500	55450670	5990	5990	5990	5990	268
93	20231024	171400	55450670	5990	5990	5990	5990	0
94	20231024	171300	55450670	5990	5990	5990	5990	0
95	20231024	171200	55450670	5990	5990	5990	5990	0
96	20231024	171100	55450670	5990	5990	5990	5990	0
97	20231024	171000	55450670	5990	5990	5990	5990	0
98	20231024	170900	55450670	5990	5990	5990	5990	0
99	20231024	170800	55450670	5990	5990	5990	5990	0
100	20231024	170700	55450670	5990	5990	5990	5990	0
101	20231024	170600	55450670	5990	5990	5990	5990	0
102	20231024	170500	55450670	5990	5990	5990	5990	0
103	20231024	170400	55450670	5990	5990	5990	5990	0
104	20231024	170300	55450670	5990	5990	5990	5990	0
105	20231024	170200	55450670	5990	5990	5990	5990	0
106	20231024	170100	55450670	5990	5990	5990	5990	0
107	20231024	170000	55450670	5990	5990	5990	5990	0
108	20231024	165900	55450670	5990	5990	5990	5990	0
109	20231024	165800	55450670	5990	5990	5990	5990	0
110	20231024	165700	55450670	5990	5990	5990	5990	0
111	20231024	165600	55450670	5990	5990	5990	5990	0
112	20231024	165500	55450670	5990	5990	5990	5990	0
113	20231024	165400	55450670	5990	5990	5990	5990	0
114	20231024	165300	55450670	5990	5990	5990	5990	0
115	20231024	165200	55450670	5990	5990	5990	5990	0
116	20231024	165100	55450670	5990	5990	5990	5990	0
117	20231024	165000	55450670	5990	5990	5990	5990	0
118	20231024	164900	55450670	5990	5990	5990	5990	0
119	20231024	164800	55450670	5990	5990	5990	5990	0
120	20231024	164700	55450670	5990	5990	5990	5990	0
121	20231024	164600	55450670	5990	5990	5990	5990	0
122	20231024	164500	55450670	5990	5990	5990	5990	268
123	20231024	164400	55450670	5990	5990	5990	5990	0
124	20231024	164300	55450670	5990	5990	5990	5990	0
125	20231024	164200	55450670	5990	5990	5990	5990	0
126	20231024	164100	55450670	5990	5990	5990	5990	0
127	20231024	164000	55450670	5990	5990	5990	5990	0
128	20231024	163900	55450670	5990	5990	5990	5990	0
129	20231024	163800	55450670	5990	5990	5990	5990	0
130	20231024	163700	55450670	5990	5990	5990	5990	0
131	20231024	163600	55450670	5990	5990	5990	5990	0
132	20231024	163500	55450670	5990	5990	5990	5990	0
133	20231024	163400	55450670	5990	5990	5990	5990	0
134	20231024	163300	55450670	5990	5990	5990	5990	0
135	20231024	163200	55450670	5990	5990	5990	5990	0
136	20231024	163100	55450670	5990	5990	5990	5990	0
137	20231024	163000	55450670	5990	5990	5990	5990	0
138	20231024	162900	55450670	5990	5990	5990	5990	0
139	20231024	162800	55450670	5990	5990	5990	5990	0
140	20231024	162700	55450670	5990	5990	5990	5990	0
141	20231024	162600	55450670	5990	5990	5990	5990	0
142	20231024	162500	55450670	5990	5990	5990	5990	0
143	20231024	162400	55450670	5990	5990	5990	5990	0
144	20231024	162300	55450670	5990	5990	5990	5990	0
145	20231024	162200	55450670	5990	5990	5990	5990	0
146	20231024	162100	55450670	5990	5990	5990	5990	0
147	20231024	162000	55450670	5990	5990	5990	5990	0
148	20231024	161900	55450670	5990	5990	5990	5990	0
149	20231024	161800	55450670	5990	5990	5990	5990	0
150	20231024	161700	55450670	5990	5990	5990	5990	0
151	20231024	161600	55450670	5990	5990	5990	5990	0
152	20231024	161500	55450670	5990	5990	5990	5990	268
153	20231024	161400	55450670	5990	5990	5990	5990	0
154	20231024	161300	55450670	5990	5990	5990	5990	0
155	20231024	161200	55450670	5990	5990	5990	5990	0
156	20231024	161100	55450670	5990	5990	5990	5990	0
157	20231024	161000	55450670	5990	5990	5990	5990	0
158	20231024	160900	55450670	5990	5990	5990	5990	0
159	20231024	160800	55450670	5990	5990	5990	5990	0
160	20231024	160700	55450670	5990	5990	5990	5990	0
161	20231024	160600	55450670	5990	5990	5990	5990	0
162	20231024	160500	55450670	5990	5990	5990	5990	0
163	20231024	160400	55450670	5990	5990	5990	5990	0
164	20231024	160300	55450670	5990	5990	5990	5990	0
165	20231024	160200	55450670	5990	5990	5990	5990	0
166	20231024	160100	55450670	5990	5990	5990	5990	0
167	20231024	160000	55450670	5990	5990	5990	5990	0
168	20231024	155900	55450670	5990	5990	5990	5990	0
169	20231024	155800	55450670	5990	5990	5990	5990	0
170	20231024	155700	55450670	5990	5990	5990	5990	0
171	20231024	155600	55450670	5990	5990	5990	5990	0
172	20231024	155500	55450670	5990	5990	5990	5990	0
173	20231024	155400	55450670	5990	5990	5990	5990	0
174	20231024	155300	55450670	5990	5990	5990	5990	0
175	20231024	155200	55450670	5990	5990	5990	5990	0
176	20231024	155100	55450670	5990	5990	5990	5990	0
177	20231024	155000	55450670	5990	5990	5990	5990	0
178	20231024	154900	55450670	5990	5990	5990	5990	0
179	20231024	154800	55450670	5990	5990	5990	5990	0
180	20231024	154700	55450670	5990	5990	5990	5990	0
181	20231024	154600	55450670	5990	5990	5990	5990	0
182	20231024	154500	55450670	5990	5990	5990	5990	268
183	20231024	154400	55450670	5990	5990	5990	5990	0
184	20231024	154300	55450670	5990	5990	5990	5990	0
185	20231024	154200	55450670	5990	5990	5990	5990	0
186	20231024	154100	55450670	5990	5990	5990	5990	0
187	20231024	154000	55450670	5990	5990	5990	5990	0
188	20231024	153900	55450670	5990	5990	5990	5990	0
189	20231024	153800	55450670	5990	5990	5990	5990	0
190	20231024	153700	55450670	5990	5990	5990	5990	0
191	20231024	153600	55450670	5990	5990	5990	5990	0
192	20231024	153500	55450670	5990	5990	5990	5990	0
193	20231024	153400	55450670	5990	5990	5990	5990	0
194	20231024	153300	55450670	5990	5990	5990	5990	0
195	20231024	153200	55450670	5990	5990	5990	5990	0
196	20231024	153100	55450670	5990	5990	5990	5990	0
197	20231024	153000	55450670	5990	5990	5990	5990	268
198	20231024	152900	53845350	5990	5990	5990	5990	0
199	20231024	152800	53845350	5990	5990	5990	5990	0
200	20231024	152700	53845350	5990	5990	5990	5990	0
201	20231024	152600	53845350	5990	5990	5990	5990	0
202	20231024	152500	53845350	5990	5990	5990	5990	0
203	20231024	152400	53845350	5990	5990	5990	5990	0
204	20231024	152300	53845350	5990	5990	5990	5990	0
205	20231024	152200	53845350	5990	5990	5990	5990	0
206	20231024	152100	53845350	5990	5990	5990	5990	0
207	20231024	152000	53845350	5990	5990	5990	5990	0
208	20231024	151900	53845350	5990	5990	5990	5990	0
209	20231024	151800	53845350	5990	5980	5990	5980	55
210	20231024	151700	53516000	6000	6000	6000	6000	0
211	20231024	151600	53516000	6000	6000	6000	6000	0
212	20231024	151500	53516000	6000	6000	6000	6000	0
213	20231024	151400	53516000	6000	6000	6000	6000	0
214	20231024	151300	53516000	6000	6000	6000	6000	0
215	20231024	151200	53516000	6000	6000	6000	6000	0
216	20231024	151100	53516000	6000	6000	6000	6000	0
217	20231024	151000	53516000	6000	6000	6000	6000	0
218	20231024	150900	53516000	6000	5990	6000	5990	316
219	20231024	150800	51620110	5980	5960	5980	5960	187
220	20231024	150700	50504830	5960	5960	5960	5960	0
221	20231024	150600	50504830	5960	5960	5960	5960	0
222	20231024	150500	50504830	5960	5940	5960	5940	28
223	20231024	150400	50338490	5940	5940	5940	5940	228
224	20231024	150300	48984170	5940	5940	5940	5940	0
225	20231024	150200	48984170	5940	5940	5940	5940	0
226	20231024	150100	48984170	5940	5940	5940	5940	0
227	20231024	150000	48984170	5940	5940	5940	5940	6
228	20231024	145900	48948530	5940	5940	5940	5940	0
229	20231024	145800	48948530	5940	5940	5940	5940	168
230	20231024	145700	47950610	5950	5950	5950	5950	0
231	20231024	145600	47950610	5950	5950	5950	5950	0
232	20231024	145500	47950610	5950	5950	5950	5950	0
233	20231024	145400	47950610	5950	5950	5950	5950	0
234	20231024	145300	47950610	5950	5950	5950	5950	0
235	20231024	145200	47950610	5950	5950	5950	5950	0
236	20231024	145100	47950610	5950	5950	5950	5950	0
237	20231024	145000	47950610	5950	5950	5950	5950	0
238	20231024	144900	47950610	5950	5950	5950	5950	7
239	20231024	144800	47908960	5960	5960	5960	5960	0
240	20231024	144700	47908960	5960	5960	5960	5960	0
241	20231024	144600	47908960	5960	5960	5960	5960	0
242	20231024	144500	47908960	5960	5960	5960	5960	0
243	20231024	144400	47908960	5960	5960	5960	5960	0
244	20231024	144300	47908960	5960	5960	5960	5960	0
245	20231024	144200	47908960	5960	5960	5960	5960	0
246	20231024	144100	47908960	5960	5960	5960	5960	0
247	20231024	144000	47908960	5960	5960	5960	5960	0
248	20231024	143900	47908960	5960	5960	5960	5960	16
249	20231024	143800	47813600	5960	5960	5960	5960	3
250	20231024	143700	47795720	5940	5950	5950	5940	213
251	20231024	143600	46530430	5980	5980	5980	5980	43
252	20231024	143500	46273290	5970	5960	5970	5960	181
253	20231024	143400	45193630	5950	5950	5950	5950	1
254	20231024	143300	45187680	5950	5950	5950	5950	52
255	20231024	143200	44878280	5940	5940	5940	5940	0
256	20231024	143100	44878280	5940	5940	5940	5940	0
257	20231024	143000	44878280	5940	5940	5940	5940	0
258	20231024	142900	44878280	5940	5940	5940	5940	0
259	20231024	142800	44878280	5940	5940	5940	5940	0
260	20231024	142700	44878280	5940	5940	5940	5940	26
261	20231024	142600	44723840	5940	5940	5940	5940	0
262	20231024	142500	44723840	5940	5940	5940	5940	0
263	20231024	142400	44723840	5940	5940	5940	5940	0
264	20231024	142300	44723840	5940	5940	5940	5940	0
265	20231024	142200	44723840	5940	5940	5940	5940	0
266	20231024	142100	44723840	5940	5940	5940	5940	0
267	20231024	142000	44723840	5940	5940	5940	5940	0
268	20231024	141900	44723840	5940	5940	5940	5940	0
269	20231024	141800	44723840	5940	5940	5940	5940	84
270	20231024	141700	44224880	5920	5920	5920	5920	0
271	20231024	141600	44224880	5920	5920	5920	5920	0
272	20231024	141500	44224880	5920	5920	5920	5920	0
273	20231024	141400	44224880	5920	5920	5920	5920	0
274	20231024	141300	44224880	5920	5920	5920	5920	0
275	20231024	141200	44224880	5920	5920	5920	5920	0
276	20231024	141100	44224880	5920	5920	5920	5920	1
277	20231024	141000	44218960	5910	5910	5910	5910	0
278	20231024	140900	44218960	5910	5910	5910	5910	0
279	20231024	140800	44218960	5910	5910	5910	5910	0
280	20231024	140700	44218960	5910	5910	5910	5910	0
281	20231024	140600	44218960	5910	5910	5910	5910	0
282	20231024	140500	44218960	5910	5910	5910	5910	0
283	20231024	140400	44218960	5910	5930	5930	5910	58
284	20231024	140300	43875480	5940	5940	5940	5940	0
285	20231024	140200	43875480	5940	5940	5940	5940	47
286	20231024	140100	43596300	5940	5940	5940	5940	0
287	20231024	140000	43596300	5940	5940	5940	5940	58
288	20231024	135900	43251780	5930	5920	5930	5920	49
289	20231024	135800	42961230	5910	5910	5910	5910	7
290	20231024	135700	42919860	5910	5910	5910	5910	76
291	20231024	135600	42470700	5920	5920	5920	5920	0
292	20231024	135500	42470700	5920	5910	5920	5910	59
293	20231024	135400	42121440	5910	5910	5910	5910	0
294	20231024	135300	42121440	5910	5910	5910	5910	0
295	20231024	135200	42121440	5910	5910	5910	5910	0
296	20231024	135100	42121440	5910	5910	5910	5910	0
297	20231024	135000	42121440	5910	5910	5910	5910	0
298	20231024	134900	42121440	5910	5910	5910	5910	5
299	20231024	134800	42091890	5910	5910	5910	5910	0
300	20231024	134700	42091890	5910	5910	5910	5910	0
301	20231024	134600	42091890	5910	5910	5910	5910	0
302	20231024	134500	42091890	5910	5910	5910	5910	0
303	20231024	134400	42091890	5910	5900	5910	5900	159
304	20231024	134300	41152560	5920	5920	5920	5920	0
305	20231024	134200	41152560	5920	5920	5920	5920	0
306	20231024	134100	41152560	5920	5920	5920	5920	0
307	20231024	134000	41152560	5920	5920	5920	5920	0
308	20231024	133900	41152560	5920	5920	5920	5920	0
309	20231024	133800	41152560	5920	5920	5920	5920	0
310	20231024	133700	41152560	5920	5920	5920	5920	0
311	20231024	133600	41152560	5920	5920	5920	5920	0
312	20231024	133500	41152560	5920	5920	5920	5920	27
313	20231024	133400	40992720	5920	5920	5920	5920	0
314	20231024	133300	40992720	5920	5920	5920	5920	0
315	20231024	133200	40992720	5920	5920	5920	5920	0
316	20231024	133100	40992720	5920	5920	5920	5920	0
317	20231024	133000	40992720	5920	5920	5920	5920	0
318	20231024	132900	40992720	5920	5920	5920	5920	0
319	20231024	132800	40992720	5920	5920	5920	5920	0
320	20231024	132700	40992720	5920	5920	5920	5920	0
321	20231024	132600	40992720	5920	5920	5920	5920	0
322	20231024	132500	40992720	5920	5920	5920	5920	0
323	20231024	132400	40992720	5920	5920	5920	5920	0
324	20231024	132300	40992720	5920	5920	5920	5920	0
325	20231024	132200	40992720	5920	5920	5920	5920	0
326	20231024	132100	40992720	5920	5920	5920	5920	0
327	20231024	132000	40992720	5920	5920	5920	5920	0
328	20231024	131900	40992720	5920	5920	5920	5920	0
329	20231024	131800	40992720	5920	5920	5920	5920	0
330	20231024	131700	40992720	5920	5920	5920	5920	0
331	20231024	131600	40992720	5920	5900	5920	5900	100
332	20231024	131500	40401390	5900	5900	5900	5900	0
333	20231024	131400	40401390	5900	5900	5900	5900	0
334	20231024	131300	40401390	5900	5900	5900	5900	35
335	20231024	131200	40194890	5900	5900	5900	5900	11
336	20231024	131100	40129990	5890	5890	5890	5890	0
337	20231024	131000	40129990	5890	5890	5890	5890	0
338	20231024	130900	40129990	5890	5890	5890	5890	0
339	20231024	130800	40129990	5890	5890	5890	5890	10
340	20231024	130700	40071090	5890	5890	5890	5890	52
341	20231024	130600	39764810	5880	5880	5880	5880	0
342	20231024	130500	39764810	5880	5880	5880	5880	0
343	20231024	130400	39764810	5880	5880	5880	5880	0
344	20231024	130300	39764810	5880	5880	5880	5880	0
345	20231024	130200	39764810	5880	5880	5880	5880	0
346	20231024	130100	39764810	5880	5880	5880	5880	0
347	20231024	130000	39764810	5880	5880	5880	5880	0
348	20231024	125900	39764810	5880	5880	5880	5880	0
349	20231024	125800	39764810	5880	5880	5880	5880	0
350	20231024	125700	39764810	5880	5880	5880	5880	0
351	20231024	125600	39764810	5880	5880	5880	5880	0
352	20231024	125500	39764810	5880	5880	5880	5880	600
353	20231024	125400	36236810	5890	5890	5890	5890	0
354	20231024	125300	36236810	5890	5890	5890	5890	0
355	20231024	125200	36236810	5890	5890	5890	5890	0
356	20231024	125100	36236810	5890	5890	5890	5890	5
357	20231024	125000	36207360	5890	5890	5890	5890	0
358	20231024	124900	36207360	5890	5890	5890	5890	0
359	20231024	124800	36207360	5890	5890	5890	5890	0
360	20231024	124700	36207360	5890	5890	5890	5890	1
361	20231024	124600	36201470	5880	5880	5880	5880	0
362	20231024	124500	36201470	5880	5880	5880	5880	0
363	20231024	124400	36201470	5880	5880	5880	5880	0
364	20231024	124300	36201470	5880	5880	5880	5880	0
365	20231024	124200	36201470	5880	5880	5880	5880	0
366	20231024	124100	36201470	5880	5880	5880	5880	0
367	20231024	124000	36201470	5880	5880	5880	5880	0
368	20231024	123900	36201470	5880	5880	5880	5880	0
369	20231024	123800	36201470	5880	5880	5880	5880	0
370	20231024	123700	36201470	5880	5880	5880	5880	0
371	20231024	123600	36201470	5880	5880	5880	5880	0
372	20231024	123500	36201470	5880	5880	5880	5880	0
373	20231024	123400	36201470	5880	5880	5880	5880	0
374	20231024	123300	36201470	5880	5880	5880	5880	0
375	20231024	123200	36201470	5880	5880	5880	5880	0
376	20231024	123100	36201470	5880	5880	5880	5880	0
377	20231024	123000	36201470	5880	5880	5880	5880	0
378	20231024	122900	36201470	5880	5880	5880	5880	0
379	20231024	122800	36201470	5880	5880	5880	5880	0
380	20231024	122700	36201470	5880	5880	5880	5880	0
381	20231024	122600	36201470	5880	5880	5880	5880	0
382	20231024	122500	36201470	5880	5880	5880	5880	0
383	20231024	122400	36201470	5880	5880	5880	5880	0
384	20231024	122300	36201470	5880	5880	5880	5880	0
385	20231024	122200	36201470	5880	5880	5880	5880	0
386	20231024	122100	36201470	5880	5880	5880	5880	0
387	20231024	122000	36201470	5880	5880	5880	5880	0
388	20231024	121900	36201470	5880	5880	5880	5880	0
389	20231024	121800	36201470	5880	5880	5880	5880	0
390	20231024	121700	36201470	5880	5880	5880	5880	0
391	20231024	121600	36201470	5880	5880	5880	5880	0
392	20231024	121500	36201470	5880	5880	5880	5880	0
393	20231024	121400	36201470	5880	5880	5880	5880	1
394	20231024	121300	36195590	5880	5880	5880	5880	1
395	20231024	121200	36189710	5880	5880	5880	5880	31
396	20231024	121100	36007430	5880	5880	5880	5880	0
397	20231024	121000	36007430	5880	5880	5880	5880	0
398	20231024	120900	36007430	5880	5880	5880	5880	2
399	20231024	120800	35995670	5880	5880	5880	5880	5
400	20231024	120700	35966270	5880	5870	5880	5870	70
401	20231024	120600	35554690	5870	5870	5870	5870	67
402	20231024	120500	35161400	5860	5860	5860	5860	0
403	20231024	120400	35161400	5860	5860	5860	5860	0
404	20231024	120300	35161400	5860	5860	5860	5860	1
405	20231024	120200	35155540	5860	5860	5860	5860	1
406	20231024	120100	35149680	5860	5870	5870	5860	43
407	20231024	120000	34897280	5870	5870	5870	5870	0
408	20231024	115900	34897280	5870	5870	5870	5870	0
409	20231024	115800	34897280	5870	5870	5870	5870	1
410	20231024	115700	34891410	5840	5840	5840	5840	0
411	20231024	115600	34891410	5840	5840	5840	5840	0
412	20231024	115500	34891410	5840	5840	5840	5840	0
413	20231024	115400	34891410	5840	5840	5840	5840	0
414	20231024	115300	34891410	5840	5840	5840	5840	0
415	20231024	115200	34891410	5840	5840	5840	5840	0
416	20231024	115100	34891410	5840	5840	5840	5840	0
417	20231024	115000	34891410	5840	5840	5840	5840	0
418	20231024	114900	34891410	5840	5840	5840	5840	0
419	20231024	114800	34891410	5840	5840	5840	5840	0
420	20231024	114700	34891410	5840	5840	5840	5840	0
421	20231024	114600	34891410	5840	5840	5840	5840	0
422	20231024	114500	34891410	5840	5840	5840	5840	0
423	20231024	114400	34891410	5840	5840	5840	5840	0
424	20231024	114300	34891410	5840	5840	5840	5840	0
425	20231024	114200	34891410	5840	5840	5840	5840	0
426	20231024	114100	34891410	5840	5840	5840	5840	0
427	20231024	114000	34891410	5840	5840	5840	5840	0
428	20231024	113900	34891410	5840	5840	5840	5840	0
429	20231024	113800	34891410	5840	5840	5840	5840	0
430	20231024	113700	34891410	5840	5840	5840	5840	4
431	20231024	113600	34868050	5820	5820	5820	5820	0
432	20231024	113500	34868050	5820	5820	5820	5820	0
433	20231024	113400	34868050	5820	5820	5820	5820	0
434	20231024	113300	34868050	5820	5820	5820	5820	0
435	20231024	113200	34868050	5820	5810	5820	5810	86
436	20231024	113100	34367560	5810	5810	5810	5810	0
437	20231024	113000	34367560	5810	5810	5810	5810	0
438	20231024	112900	34367560	5810	5810	5810	5810	0
439	20231024	112800	34367560	5810	5810	5810	5810	12
440	20231024	112700	34297840	5810	5800	5810	5800	320
441	20231024	112600	32438670	5800	5800	5800	5800	0
442	20231024	112500	32438670	5800	5800	5800	5800	0
443	20231024	112400	32438670	5800	5800	5800	5800	0
444	20231024	112300	32438670	5800	5800	5800	5800	0
445	20231024	112200	32438670	5800	5800	5800	5800	0
446	20231024	112100	32438670	5800	5800	5800	5800	0
447	20231024	112000	32438670	5800	5800	5800	5800	0
448	20231024	111900	32438670	5800	5800	5800	5800	0
449	20231024	111800	32438670	5800	5800	5800	5800	0
450	20231024	111700	32438670	5800	5800	5800	5800	47
451	20231024	111600	32166070	5800	5800	5800	5800	0
452	20231024	111500	32166070	5800	5800	5800	5800	0
453	20231024	111400	32166070	5800	5800	5800	5800	0
454	20231024	111300	32166070	5800	5800	5800	5800	0
455	20231024	111200	32166070	5800	5800	5800	5800	0
456	20231024	111100	32166070	5800	5800	5800	5800	0
457	20231024	111000	32166070	5800	5800	5800	5800	0
458	20231024	110900	32166070	5800	5800	5800	5800	0
459	20231024	110800	32166070	5800	5800	5800	5800	0
460	20231024	110700	32166070	5800	5800	5800	5800	0
461	20231024	110600	32166070	5800	5800	5800	5800	0
462	20231024	110500	32166070	5800	5800	5800	5800	0
463	20231024	110400	32166070	5800	5800	5800	5800	0
464	20231024	110300	32166070	5800	5800	5800	5800	0
465	20231024	110200	32166070	5800	5800	5800	5800	0
466	20231024	110100	32166070	5800	5800	5800	5800	0
467	20231024	110000	32166070	5800	5800	5800	5800	0
468	20231024	105900	32166070	5800	5800	5800	5800	0
469	20231024	105800	32166070	5800	5800	5800	5800	0
470	20231024	105700	32166070	5800	5800	5800	5800	0
471	20231024	105600	32166070	5800	5800	5800	5800	0
472	20231024	105500	32166070	5800	5800	5800	5800	0
473	20231024	105400	32166070	5800	5790	5800	5790	421
474	20231024	105300	29728470	5800	5800	5800	5800	0
475	20231024	105200	29728470	5800	5800	5800	5800	0
476	20231024	105100	29728470	5800	5800	5800	5800	0
477	20231024	105000	29728470	5800	5800	5800	5800	0
478	20231024	104900	29728470	5800	5790	5800	5790	12
479	20231024	104800	29658980	5790	5810	5810	5790	776
480	20231024	104700	25159980	5850	5850	5850	5850	0
481	20231024	104600	25159980	5850	5810	5850	5810	4
482	20231024	104500	25136650	5800	5800	5800	5800	0
483	20231024	104400	25136650	5800	5800	5800	5800	0
484	20231024	104300	25136650	5800	5800	5800	5800	0
485	20231024	104200	25136650	5800	5800	5800	5800	0
486	20231024	104100	25136650	5800	5800	5800	5800	0
487	20231024	104000	25136650	5800	5800	5800	5800	282
488	20231024	103900	23501050	5800	5800	5800	5800	0
489	20231024	103800	23501050	5800	5810	5810	5800	409
490	20231024	103700	21127630	5810	5820	5820	5810	11
491	20231024	103600	21063620	5830	5830	5830	5830	0
492	20231024	103500	21063620	5830	5830	5830	5830	0
493	20231024	103400	21063620	5830	5840	5840	5830	194
494	20231024	103300	19930760	5850	5850	5850	5850	1
495	20231024	103200	19924910	5840	5840	5840	5840	0
496	20231024	103100	19924910	5840	5840	5840	5840	0
497	20231024	103000	19924910	5840	5840	5840	5840	0
498	20231024	102900	19924910	5840	5840	5840	5840	0
499	20231024	102800	19924910	5840	5840	5840	5840	0
500	20231024	102700	19924910	5840	5840	5840	5840	0
501	20231024	102600	19924910	5840	5840	5840	5840	0
502	20231024	102500	19924910	5840	5840	5840	5840	0
503	20231024	102400	19924910	5840	5840	5840	5840	0
504	20231024	102300	19924910	5840	5840	5840	5840	0
505	20231024	102200	19924910	5840	5840	5840	5840	0
506	20231024	102100	19924910	5840	5850	5850	5840	74
507	20231024	102000	19492200	5860	5860	5860	5860	501
508	20231024	101900	16556340	5860	5860	5860	5860	0
509	20231024	101800	16556340	5860	5860	5860	5860	20
510	20231024	101700	16439140	5860	5860	5860	5860	0
511	20231024	101600	16439140	5860	5860	5860	5860	0
512	20231024	101500	16439140	5860	5860	5860	5860	0
513	20231024	101400	16439140	5860	5870	5870	5860	60
514	20231024	101300	16087410	5870	5870	5870	5870	0
515	20231024	101200	16087410	5870	5870	5870	5870	0
516	20231024	101100	16087410	5870	5870	5870	5870	0
517	20231024	101000	16087410	5870	5870	5870	5870	0
518	20231024	100900	16087410	5870	5870	5870	5870	0
519	20231024	100800	16087410	5870	5870	5870	5870	0
520	20231024	100700	16087410	5870	5870	5870	5870	0
521	20231024	100600	16087410	5870	5870	5870	5870	0
522	20231024	100500	16087410	5870	5870	5870	5870	0
523	20231024	100400	16087410	5870	5900	5900	5870	174
524	20231024	100300	15061290	5900	5900	5900	5900	0
525	20231024	100200	15061290	5900	5900	5900	5900	0
526	20231024	100100	15061290	5900	5900	5900	5900	0
527	20231024	100000	15061290	5900	5900	5900	5900	570
528	20231024	095900	11698290	5910	5910	5910	5910	0
529	20231024	095800	11698290	5910	5910	5910	5910	0
530	20231024	095700	11698290	5910	5910	5910	5910	1
531	20231024	095600	11692380	5910	5910	5910	5910	0
532	20231024	095500	11692380	5910	5910	5910	5910	0
533	20231024	095400	11692380	5910	5910	5910	5910	0
534	20231024	095300	11692380	5910	5910	5910	5910	0
535	20231024	095200	11692380	5910	5910	5910	5910	0
536	20231024	095100	11692380	5910	5910	5910	5910	0
537	20231024	095000	11692380	5910	5910	5910	5910	891
538	20231024	094900	6426570	5910	5910	5910	5910	0
539	20231024	094800	6426570	5910	5910	5910	5910	0
540	20231024	094700	6426570	5910	5910	5910	5910	0
541	20231024	094600	6426570	5910	5910	5910	5910	0
542	20231024	094500	6426570	5910	5910	5910	5910	0
543	20231024	094400	6426570	5910	5910	5910	5910	0
544	20231024	094300	6426570	5910	5910	5910	5910	1
545	20231024	094200	6420660	5910	5910	5910	5910	0
546	20231024	094100	6420660	5910	5910	5910	5910	10
547	20231024	094000	6361560	5920	5920	5920	5920	2
548	20231024	093900	6349720	5930	5930	5930	5930	0
549	20231024	093800	6349720	5930	5930	5930	5930	0
550	20231024	093700	6349720	5930	5930	5930	5930	0
551	20231024	093600	6349720	5930	5930	5930	5930	0
552	20231024	093500	6349720	5930	5930	5930	5930	0
553	20231024	093400	6349720	5930	5930	5930	5930	0
554	20231024	093300	6349720	5930	5930	5930	5930	0
555	20231024	093200	6349720	5930	5930	5930	5930	0
556	20231024	093100	6349720	5930	5930	5930	5930	0
557	20231024	093000	6349720	5930	5930	5930	5930	2
558	20231024	092900	6337860	5930	5930	5930	5930	1
559	20231024	092800	6331930	5930	5930	5930	5930	0
560	20231024	092700	6331930	5930	5930	5930	5930	88
561	20231024	092600	5810090	5930	5930	5930	5930	0
562	20231024	092500	5810090	5930	5930	5930	5930	0
563	20231024	092400	5810090	5930	5930	5930	5930	0
564	20231024	092300	5810090	5930	5930	5930	5930	0
565	20231024	092200	5810090	5930	5930	5930	5930	0
566	20231024	092100	5810090	5930	5930	5930	5930	10
567	20231024	092000	5750790	5930	5930	5930	5930	10
568	20231024	091900	5691490	5930	5930	5930	5930	8
569	20231024	091800	5644050	5940	5940	5940	5940	0
570	20231024	091700	5644050	5940	5940	5940	5940	8
571	20231024	091600	5596530	5930	5930	5930	5930	0
572	20231024	091500	5596530	5930	5930	5930	5930	5
573	20231024	091400	5566880	5920	5920	5920	5920	0
574	20231024	091300	5566880	5920	5920	5920	5920	0
575	20231024	091200	5566880	5920	5920	5920	5920	0
576	20231024	091100	5566880	5920	5920	5920	5920	0
577	20231024	091000	5566880	5920	5920	5920	5920	0
578	20231024	090900	5566880	5920	5920	5920	5920	12
579	20231024	090800	5495840	5920	5920	5920	5920	0
580	20231024	090700	5495840	5920	5920	5920	5920	8
581	20231024	090600	5448480	5920	5900	5920	5900	832
582	20231024	090500	529300	5900	5900	5900	5900	0
583	20231024	090400	529300	5900	5900	5900	5900	0
584	20231024	090300	529300	5900	5900	5900	5900	0
585	20231024	090200	529300	5900	5900	5900	5900	0
586	20231024	090100	529300	5900	5900	5900	5900	0
587	20231024	090000	529300	5900	5880	5900	5880	90