KissMeData/007820/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	184700	293900570	5420	5420	5420	5420	1244
3	20231010	184600	293900570	5420	5420	5420	5420	0
4	20231010	184500	293900570	5420	5420	5420	5420	0
5	20231010	184400	293900570	5420	5420	5420	5420	0
6	20231010	184300	293900570	5420	5420	5420	5420	0
7	20231010	184200	293900570	5420	5420	5420	5420	0
8	20231010	184100	293900570	5420	5420	5420	5420	0
9	20231010	184000	293900570	5420	5420	5420	5420	0
10	20231010	183900	293900570	5420	5420	5420	5420	0
11	20231010	183800	293900570	5420	5420	5420	5420	0
12	20231010	183700	293900570	5420	5420	5420	5420	0
13	20231010	183600	293900570	5420	5420	5420	5420	0
14	20231010	183500	293900570	5420	5420	5420	5420	0
15	20231010	183400	293900570	5420	5420	5420	5420	0
16	20231010	183300	293900570	5420	5420	5420	5420	0
17	20231010	183200	293900570	5420	5420	5420	5420	0
18	20231010	183100	293900570	5420	5420	5420	5420	0
19	20231010	183000	293900570	5420	5420	5420	5420	0
20	20231010	182900	293900570	5420	5420	5420	5420	0
21	20231010	182800	293900570	5420	5420	5420	5420	0
22	20231010	182700	293900570	5420	5420	5420	5420	0
23	20231010	182600	293900570	5420	5420	5420	5420	0
24	20231010	182500	293900570	5420	5420	5420	5420	0
25	20231010	182400	293900570	5420	5420	5420	5420	0
26	20231010	182300	293900570	5420	5420	5420	5420	0
27	20231010	182200	293900570	5420	5420	5420	5420	0
28	20231010	182100	293900570	5420	5420	5420	5420	0
29	20231010	182000	293900570	5420	5420	5420	5420	0
30	20231010	181900	293900570	5420	5420	5420	5420	0
31	20231010	181800	293900570	5420	5420	5420	5420	0
32	20231010	181700	293900570	5420	5420	5420	5420	1244
33	20231010	181600	293900570	5420	5420	5420	5420	0
34	20231010	181500	293900570	5420	5420	5420	5420	0
35	20231010	181400	293900570	5420	5420	5420	5420	0
36	20231010	181300	293900570	5420	5420	5420	5420	0
37	20231010	181200	293900570	5420	5420	5420	5420	0
38	20231010	181100	293900570	5420	5420	5420	5420	0
39	20231010	181000	293900570	5420	5420	5420	5420	0
40	20231010	180900	293900570	5420	5420	5420	5420	0
41	20231010	180800	293900570	5420	5420	5420	5420	0
42	20231010	180700	293900570	5420	5420	5420	5420	0
43	20231010	180600	293900570	5420	5420	5420	5420	0
44	20231010	180500	293900570	5420	5420	5420	5420	0
45	20231010	180400	293900570	5420	5420	5420	5420	0
46	20231010	180300	293900570	5420	5420	5420	5420	0
47	20231010	180200	293900570	5420	5420	5420	5420	0
48	20231010	180100	293900570	5420	5420	5420	5420	0
49	20231010	180000	293900570	5420	5420	5420	5420	0
50	20231010	175900	293900570	5420	5420	5420	5420	0
51	20231010	175800	293900570	5420	5420	5420	5420	0
52	20231010	175700	293900570	5420	5420	5420	5420	0
53	20231010	175600	293900570	5420	5420	5420	5420	0
54	20231010	175500	293900570	5420	5420	5420	5420	0
55	20231010	175400	293900570	5420	5420	5420	5420	0
56	20231010	175300	293900570	5420	5420	5420	5420	0
57	20231010	175200	293900570	5420	5420	5420	5420	0
58	20231010	175100	293900570	5420	5420	5420	5420	0
59	20231010	175000	293900570	5420	5420	5420	5420	0
60	20231010	174900	293900570	5420	5420	5420	5420	0
61	20231010	174800	293900570	5420	5420	5420	5420	0
62	20231010	174700	293900570	5420	5420	5420	5420	1244
63	20231010	174600	293900570	5420	5420	5420	5420	0
64	20231010	174500	293900570	5420	5420	5420	5420	0
65	20231010	174400	293900570	5420	5420	5420	5420	0
66	20231010	174300	293900570	5420	5420	5420	5420	0
67	20231010	174200	293900570	5420	5420	5420	5420	0
68	20231010	174100	293900570	5420	5420	5420	5420	0
69	20231010	174000	293900570	5420	5420	5420	5420	0
70	20231010	173900	293900570	5420	5420	5420	5420	0
71	20231010	173800	293900570	5420	5420	5420	5420	0
72	20231010	173700	293900570	5420	5420	5420	5420	0
73	20231010	173600	293900570	5420	5420	5420	5420	0
74	20231010	173500	293900570	5420	5420	5420	5420	0
75	20231010	173400	293900570	5420	5420	5420	5420	0
76	20231010	173300	293900570	5420	5420	5420	5420	0
77	20231010	173200	293900570	5420	5420	5420	5420	0
78	20231010	173100	293900570	5420	5420	5420	5420	0
79	20231010	173000	293900570	5420	5420	5420	5420	0
80	20231010	172900	293900570	5420	5420	5420	5420	0
81	20231010	172800	293900570	5420	5420	5420	5420	0
82	20231010	172700	293900570	5420	5420	5420	5420	0
83	20231010	172600	293900570	5420	5420	5420	5420	0
84	20231010	172500	293900570	5420	5420	5420	5420	0
85	20231010	172400	293900570	5420	5420	5420	5420	0
86	20231010	172300	293900570	5420	5420	5420	5420	0
87	20231010	172200	293900570	5420	5420	5420	5420	0
88	20231010	172100	293900570	5420	5420	5420	5420	0
89	20231010	172000	293900570	5420	5420	5420	5420	0
90	20231010	171900	293900570	5420	5420	5420	5420	0
91	20231010	171800	293900570	5420	5420	5420	5420	0
92	20231010	171700	293900570	5420	5420	5420	5420	1244
93	20231010	171600	293900570	5420	5420	5420	5420	0
94	20231010	171500	293900570	5420	5420	5420	5420	0
95	20231010	171400	293900570	5420	5420	5420	5420	0
96	20231010	171300	293900570	5420	5420	5420	5420	0
97	20231010	171200	293900570	5420	5420	5420	5420	0
98	20231010	171100	293900570	5420	5420	5420	5420	0
99	20231010	171000	293900570	5420	5420	5420	5420	0
100	20231010	170900	293900570	5420	5420	5420	5420	0
101	20231010	170800	293900570	5420	5420	5420	5420	0
102	20231010	170700	293900570	5420	5420	5420	5420	0
103	20231010	170600	293900570	5420	5420	5420	5420	0
104	20231010	170500	293900570	5420	5420	5420	5420	0
105	20231010	170400	293900570	5420	5420	5420	5420	0
106	20231010	170300	293900570	5420	5420	5420	5420	0
107	20231010	170200	293900570	5420	5420	5420	5420	0
108	20231010	170100	293900570	5420	5420	5420	5420	0
109	20231010	170000	293900570	5420	5420	5420	5420	0
110	20231010	165900	293900570	5420	5420	5420	5420	0
111	20231010	165800	293900570	5420	5420	5420	5420	0
112	20231010	165700	293900570	5420	5420	5420	5420	0
113	20231010	165600	293900570	5420	5420	5420	5420	0
114	20231010	165500	293900570	5420	5420	5420	5420	0
115	20231010	165400	293900570	5420	5420	5420	5420	0
116	20231010	165300	293900570	5420	5420	5420	5420	0
117	20231010	165200	293900570	5420	5420	5420	5420	0
118	20231010	165100	293900570	5420	5420	5420	5420	0
119	20231010	165000	293900570	5420	5420	5420	5420	0
120	20231010	164900	293900570	5420	5420	5420	5420	0
121	20231010	164800	293900570	5420	5420	5420	5420	0
122	20231010	164700	293900570	5420	5420	5420	5420	1244
123	20231010	164600	293900570	5420	5420	5420	5420	0
124	20231010	164500	293900570	5420	5420	5420	5420	0
125	20231010	164400	293900570	5420	5420	5420	5420	0
126	20231010	164300	293900570	5420	5420	5420	5420	0
127	20231010	164200	293900570	5420	5420	5420	5420	0
128	20231010	164100	293900570	5420	5420	5420	5420	0
129	20231010	164000	293900570	5420	5420	5420	5420	0
130	20231010	163900	293900570	5420	5420	5420	5420	0
131	20231010	163800	293900570	5420	5420	5420	5420	0
132	20231010	163700	293900570	5420	5420	5420	5420	0
133	20231010	163600	293900570	5420	5420	5420	5420	0
134	20231010	163500	293900570	5420	5420	5420	5420	0
135	20231010	163400	293900570	5420	5420	5420	5420	0
136	20231010	163300	293900570	5420	5420	5420	5420	0
137	20231010	163200	293900570	5420	5420	5420	5420	0
138	20231010	163100	293900570	5420	5420	5420	5420	0
139	20231010	163000	293900570	5420	5420	5420	5420	0
140	20231010	162900	293900570	5420	5420	5420	5420	0
141	20231010	162800	293900570	5420	5420	5420	5420	0
142	20231010	162700	293900570	5420	5420	5420	5420	0
143	20231010	162600	293900570	5420	5420	5420	5420	0
144	20231010	162500	293900570	5420	5420	5420	5420	0
145	20231010	162400	293900570	5420	5420	5420	5420	0
146	20231010	162300	293900570	5420	5420	5420	5420	0
147	20231010	162200	293900570	5420	5420	5420	5420	0
148	20231010	162100	293900570	5420	5420	5420	5420	0
149	20231010	162000	293900570	5420	5420	5420	5420	0
150	20231010	161900	293900570	5420	5420	5420	5420	0
151	20231010	161800	293900570	5420	5420	5420	5420	0
152	20231010	161700	293900570	5420	5420	5420	5420	1244
153	20231010	161600	293900570	5420	5420	5420	5420	0
154	20231010	161500	293900570	5420	5420	5420	5420	0
155	20231010	161400	293900570	5420	5420	5420	5420	0
156	20231010	161300	293900570	5420	5420	5420	5420	0
157	20231010	161200	293900570	5420	5420	5420	5420	0
158	20231010	161100	293900570	5420	5420	5420	5420	0
159	20231010	161000	293900570	5420	5420	5420	5420	0
160	20231010	160900	293900570	5420	5420	5420	5420	0
161	20231010	160800	293900570	5420	5420	5420	5420	0
162	20231010	160700	293900570	5420	5420	5420	5420	0
163	20231010	160600	293900570	5420	5420	5420	5420	0
164	20231010	160500	293900570	5420	5420	5420	5420	0
165	20231010	160400	293900570	5420	5420	5420	5420	0
166	20231010	160300	293900570	5420	5420	5420	5420	0
167	20231010	160200	293900570	5420	5420	5420	5420	0
168	20231010	160100	293900570	5420	5420	5420	5420	0
169	20231010	160000	293900570	5420	5420	5420	5420	0
170	20231010	155900	293900570	5420	5420	5420	5420	0
171	20231010	155800	293900570	5420	5420	5420	5420	0
172	20231010	155700	293900570	5420	5420	5420	5420	0
173	20231010	155600	293900570	5420	5420	5420	5420	0
174	20231010	155500	293900570	5420	5420	5420	5420	0
175	20231010	155400	293900570	5420	5420	5420	5420	0
176	20231010	155300	293900570	5420	5420	5420	5420	0
177	20231010	155200	293900570	5420	5420	5420	5420	0
178	20231010	155100	293900570	5420	5420	5420	5420	0
179	20231010	155000	293900570	5420	5420	5420	5420	0
180	20231010	154900	293900570	5420	5420	5420	5420	0
181	20231010	154800	293900570	5420	5420	5420	5420	0
182	20231010	154700	293900570	5420	5420	5420	5420	1244
183	20231010	154600	293900570	5420	5420	5420	5420	0
184	20231010	154500	293900570	5420	5420	5420	5420	0
185	20231010	154400	293900570	5420	5420	5420	5420	0
186	20231010	154300	293900570	5420	5420	5420	5420	0
187	20231010	154200	293900570	5420	5420	5420	5420	0
188	20231010	154100	293900570	5420	5420	5420	5420	0
189	20231010	154000	293900570	5420	5420	5420	5420	0
190	20231010	153900	293900570	5420	5420	5420	5420	0
191	20231010	153800	293900570	5420	5420	5420	5420	0
192	20231010	153700	293900570	5420	5420	5420	5420	0
193	20231010	153600	293900570	5420	5420	5420	5420	0
194	20231010	153500	293900570	5420	5420	5420	5420	0
195	20231010	153400	293900570	5420	5420	5420	5420	0
196	20231010	153300	293900570	5420	5420	5420	5420	0
197	20231010	153200	293900570	5420	5420	5420	5420	0
198	20231010	153100	293900570	5420	5420	5420	5420	0
199	20231010	153000	293900570	5420	5420	5420	5420	1244
200	20231010	152900	287158090	5330	5330	5330	5330	0
201	20231010	152800	287158090	5330	5330	5330	5330	0
202	20231010	152700	287158090	5330	5330	5330	5330	0
203	20231010	152600	287158090	5330	5330	5330	5330	0
204	20231010	152500	287158090	5330	5330	5330	5330	0
205	20231010	152400	287158090	5330	5330	5330	5330	0
206	20231010	152300	287158090	5330	5330	5330	5330	0
207	20231010	152200	287158090	5330	5330	5330	5330	0
208	20231010	152100	287158090	5330	5330	5330	5330	0
209	20231010	152000	287158090	5330	5330	5330	5330	0
210	20231010	151900	287158090	5330	5300	5330	5290	1844
211	20231010	151800	277389380	5300	5320	5320	5300	125
212	20231010	151700	276725710	5320	5320	5320	5320	32
213	20231010	151600	276555470	5320	5320	5320	5320	1
214	20231010	151500	276550150	5310	5310	5310	5300	372
215	20231010	151400	274575430	5330	5330	5330	5330	226
216	20231010	151300	273370850	5390	5390	5390	5390	0
217	20231010	151200	273370850	5390	5390	5390	5390	0
218	20231010	151100	273370850	5390	5390	5390	5390	0
219	20231010	151000	273370850	5390	5330	5390	5330	1014
220	20231010	150900	267966040	5320	5310	5320	5310	1426
221	20231010	150800	260393790	5310	5340	5350	5310	1644
222	20231010	150700	251662610	5340	5310	5340	5310	360
223	20231010	150600	249741960	5310	5310	5310	5310	216
224	20231010	150500	248595000	5310	5310	5310	5310	3
225	20231010	150400	248579070	5310	5310	5310	5310	1
226	20231010	150300	248573760	5300	5300	5300	5290	302
227	20231010	150200	246974270	5300	5300	5300	5300	86
228	20231010	150100	246518470	5310	5310	5310	5310	5224
229	20231010	150000	218779030	5320	5320	5320	5320	0
230	20231010	145900	218779030	5320	5320	5320	5320	6
231	20231010	145800	218747110	5320	5320	5320	5320	1
232	20231010	145700	218741790	5320	5320	5320	5320	0
233	20231010	145600	218741790	5320	5320	5320	5320	3
234	20231010	145500	218725830	5320	5320	5320	5320	3
235	20231010	145400	218709870	5320	5310	5320	5310	389
236	20231010	145300	216641190	5310	5320	5320	5310	658
237	20231010	145200	213146990	5320	5320	5320	5320	0
238	20231010	145100	213146990	5320	5320	5320	5320	0
239	20231010	145000	213146990	5320	5330	5330	5320	10
240	20231010	144900	213093780	5340	5340	5340	5340	0
241	20231010	144800	213093780	5340	5340	5340	5340	5
242	20231010	144700	213067080	5340	5340	5340	5340	0
243	20231010	144600	213067080	5340	5340	5340	5340	1
244	20231010	144500	213061740	5310	5320	5320	5310	4000
245	20231010	144400	191816140	5340	5340	5340	5340	0
246	20231010	144300	191816140	5340	5340	5340	5340	2
247	20231010	144200	191805460	5340	5340	5340	5340	0
248	20231010	144100	191805460	5340	5340	5340	5340	1
249	20231010	144000	191800120	5350	5350	5350	5350	40
250	20231010	143900	191586120	5380	5320	5380	5310	1592
251	20231010	143800	183073650	5340	5340	5340	5340	0
252	20231010	143700	183073650	5340	5340	5340	5340	0
253	20231010	143600	183073650	5340	5340	5340	5340	0
254	20231010	143500	183073650	5340	5340	5340	5340	0
255	20231010	143400	183073650	5340	5340	5340	5340	0
256	20231010	143300	183073650	5340	5340	5340	5340	89
257	20231010	143200	182598390	5360	5310	5380	5310	1178
258	20231010	143100	176322070	5300	5300	5300	5300	94
259	20231010	143000	175823870	5280	5290	5290	5280	87
260	20231010	142900	175364410	5300	5300	5300	5300	0
261	20231010	142800	175364410	5300	5300	5300	5300	0
262	20231010	142700	175364410	5300	5280	5300	5280	211
263	20231010	142600	174246370	5280	5290	5290	5280	2000
264	20231010	142500	163673670	5300	5300	5300	5300	86
265	20231010	142400	163217870	5310	5310	5310	5310	0
266	20231010	142300	163217870	5310	5310	5310	5310	0
267	20231010	142200	163217870	5310	5310	5310	5310	0
268	20231010	142100	163217870	5310	5300	5310	5300	258
269	20231010	142000	161850460	5300	5300	5300	5300	6
270	20231010	141900	161818660	5300	5300	5300	5300	19
271	20231010	141800	161717960	5300	5300	5300	5300	0
272	20231010	141700	161717960	5300	5300	5300	5300	0
273	20231010	141600	161717960	5300	5300	5300	5300	6
274	20231010	141500	161686160	5300	5290	5300	5290	159
275	20231010	141400	160843590	5300	5300	5300	5300	524
276	20231010	141300	158066390	5310	5300	5310	5300	20
277	20231010	141200	157960370	5300	5310	5310	5300	516
278	20231010	141100	155220590	5310	5310	5310	5310	0
279	20231010	141000	155220590	5310	5310	5310	5310	1
280	20231010	140900	155215280	5310	5310	5310	5310	21
281	20231010	140800	155103770	5310	5310	5310	5310	8
282	20231010	140700	155061290	5310	5310	5310	5310	126
283	20231010	140600	154392230	5320	5320	5320	5320	100
284	20231010	140500	153860230	5320	5320	5320	5320	78
285	20231010	140400	153445270	5320	5320	5320	5320	15
286	20231010	140300	153365470	5330	5330	5330	5330	3
287	20231010	140200	153349480	5320	5320	5320	5320	109
288	20231010	140100	152769600	5320	5320	5320	5320	16
289	20231010	140000	152684480	5330	5330	5330	5330	0
290	20231010	135900	152684480	5330	5320	5330	5320	21
291	20231010	135800	152572710	5320	5320	5320	5320	5
292	20231010	135700	152546110	5320	5320	5320	5320	0
293	20231010	135600	152546110	5320	5320	5320	5320	19
294	20231010	135500	152445030	5330	5330	5330	5330	0
295	20231010	135400	152445030	5330	5320	5330	5320	13
296	20231010	135300	152375760	5320	5320	5320	5320	2
297	20231010	135200	152365120	5330	5330	5330	5330	58
298	20231010	135100	152055980	5350	5350	5350	5350	0
299	20231010	135000	152055980	5350	5350	5350	5350	0
300	20231010	134900	152055980	5350	5350	5350	5350	0
301	20231010	134800	152055980	5350	5350	5350	5350	0
302	20231010	134700	152055980	5350	5350	5350	5350	0
303	20231010	134600	152055980	5350	5350	5350	5350	1
304	20231010	134500	152050630	5340	5340	5340	5340	0
305	20231010	134400	152050630	5340	5340	5340	5340	0
306	20231010	134300	152050630	5340	5340	5340	5340	10
307	20231010	134200	151997230	5340	5340	5340	5340	1
308	20231010	134100	151991890	5330	5320	5330	5320	121
309	20231010	134000	151347270	5320	5320	5320	5320	0
310	20231010	133900	151347270	5320	5320	5320	5320	0
311	20231010	133800	151347270	5320	5330	5330	5320	38
312	20231010	133700	151144930	5330	5330	5330	5330	0
313	20231010	133600	151144930	5330	5330	5330	5330	0
314	20231010	133500	151144930	5330	5330	5330	5330	0
315	20231010	133400	151144930	5330	5330	5330	5330	0
316	20231010	133300	151144930	5330	5330	5330	5330	67
317	20231010	133200	150787820	5340	5340	5340	5340	0
318	20231010	133100	150787820	5340	5340	5340	5340	3
319	20231010	133000	150771800	5340	5330	5340	5330	56
320	20231010	132900	150472810	5330	5330	5330	5330	1
321	20231010	132800	150467480	5330	5330	5340	5330	33
322	20231010	132700	150291570	5330	5330	5330	5330	6
323	20231010	132600	150259590	5330	5330	5330	5330	87
324	20231010	132500	149795880	5340	5340	5340	5340	100
325	20231010	132400	149261880	5340	5340	5340	5340	5
326	20231010	132300	149235180	5350	5350	5350	5350	0
327	20231010	132200	149235180	5350	5350	5350	5350	0
328	20231010	132100	149235180	5350	5350	5350	5350	150
329	20231010	132000	148432680	5350	5350	5350	5350	1
330	20231010	131900	148427330	5340	5340	5340	5340	46
331	20231010	131800	148181690	5350	5350	5350	5350	0
332	20231010	131700	148181690	5350	5350	5350	5350	0
333	20231010	131600	148181690	5350	5350	5350	5350	0
334	20231010	131500	148181690	5350	5350	5350	5350	0
335	20231010	131400	148181690	5350	5350	5350	5350	5
336	20231010	131300	148154940	5340	5340	5340	5340	0
337	20231010	131200	148154940	5340	5340	5340	5340	0
338	20231010	131100	148154940	5340	5340	5340	5340	0
339	20231010	131000	148154940	5340	5340	5340	5340	0
340	20231010	130900	148154940	5340	5340	5350	5340	1052
341	20231010	130800	142527260	5340	5340	5340	5340	28
342	20231010	130700	142377740	5340	5340	5350	5340	592
343	20231010	130600	139210850	5340	5340	5340	5340	0
344	20231010	130500	139210850	5340	5340	5340	5340	14
345	20231010	130400	139136090	5340	5340	5340	5340	0
346	20231010	130300	139136090	5340	5340	5340	5340	16
347	20231010	130200	139050650	5340	5340	5340	5340	1
348	20231010	130100	139045310	5340	5340	5340	5340	20
349	20231010	130000	138938510	5340	5350	5350	5340	22
350	20231010	125900	138820940	5350	5350	5350	5350	125
351	20231010	125800	138152190	5350	5350	5350	5350	6
352	20231010	125700	138120090	5350	5350	5360	5350	154
353	20231010	125600	137295170	5360	5360	5360	5360	7
354	20231010	125500	137257650	5360	5390	5410	5350	2420
355	20231010	125400	124245880	5370	5370	5370	5370	26
356	20231010	125300	124106260	5380	5380	5380	5380	0
357	20231010	125200	124106260	5380	5380	5380	5380	0
358	20231010	125100	124106260	5380	5380	5380	5380	170
359	20231010	125000	123191660	5390	5390	5390	5390	0
360	20231010	124900	123191660	5390	5390	5390	5390	0
361	20231010	124800	123191660	5390	5390	5390	5390	47
362	20231010	124700	122938330	5400	5400	5400	5400	0
363	20231010	124600	122938330	5400	5410	5410	5400	39
364	20231010	124500	122727670	5410	5410	5410	5410	0
365	20231010	124400	122727670	5410	5410	5410	5410	0
366	20231010	124300	122727670	5410	5410	5410	5410	0
367	20231010	124200	122727670	5410	5410	5410	5410	0
368	20231010	124100	122727670	5410	5410	5410	5410	0
369	20231010	124000	122727670	5410	5410	5410	5410	0
370	20231010	123900	122727670	5410	5410	5410	5410	1
371	20231010	123800	122722260	5400	5400	5400	5400	0
372	20231010	123700	122722260	5400	5390	5400	5390	183
373	20231010	123600	121735680	5390	5390	5390	5390	3
374	20231010	123500	121719510	5380	5380	5380	5380	32
375	20231010	123400	121547350	5380	5400	5400	5380	1199
376	20231010	123300	115075360	5410	5410	5410	5410	0
377	20231010	123200	115075360	5410	5410	5410	5410	2
378	20231010	123100	115064540	5410	5410	5410	5410	0
379	20231010	123000	115064540	5410	5410	5410	5410	0
380	20231010	122900	115064540	5410	5410	5410	5410	0
381	20231010	122800	115064540	5410	5410	5410	5410	16
382	20231010	122700	114977980	5410	5410	5410	5410	0
383	20231010	122600	114977980	5410	5410	5410	5410	62
384	20231010	122500	114642560	5410	5410	5410	5410	0
385	20231010	122400	114642560	5410	5410	5410	5410	21
386	20231010	122300	114528950	5410	5400	5410	5400	464
387	20231010	122200	112023330	5400	5400	5400	5400	0
388	20231010	122100	112023330	5400	5400	5400	5400	10
389	20231010	122000	111969330	5410	5410	5410	5410	0
390	20231010	121900	111969330	5410	5400	5410	5400	274
391	20231010	121800	110488430	5400	5410	5410	5400	311
392	20231010	121700	108806320	5420	5420	5420	5420	0
393	20231010	121600	108806320	5420	5420	5420	5420	1
394	20231010	121500	108800900	5410	5410	5410	5410	0
395	20231010	121400	108800900	5410	5410	5410	5410	100
396	20231010	121300	108259900	5400	5400	5400	5400	0
397	20231010	121200	108259900	5400	5430	5430	5400	3035
398	20231010	121100	91804360	5430	5430	5430	5430	0
399	20231010	121000	91804360	5430	5430	5430	5430	0
400	20231010	120900	91804360	5430	5430	5430	5430	5
401	20231010	120800	91777210	5430	5430	5430	5430	0
402	20231010	120700	91777210	5430	5430	5430	5430	0
403	20231010	120600	91777210	5430	5440	5440	5430	600
404	20231010	120500	88513890	5450	5450	5450	5450	0
405	20231010	120400	88513890	5450	5450	5450	5450	0
406	20231010	120300	88513890	5450	5450	5450	5450	0
407	20231010	120200	88513890	5450	5450	5450	5450	0
408	20231010	120100	88513890	5450	5450	5450	5450	0
409	20231010	120000	88513890	5450	5450	5450	5450	0
410	20231010	115900	88513890	5450	5450	5450	5450	0
411	20231010	115800	88513890	5450	5450	5450	5450	0
412	20231010	115700	88513890	5450	5450	5450	5450	0
413	20231010	115600	88513890	5450	5450	5450	5450	0
414	20231010	115500	88513890	5450	5450	5450	5450	0
415	20231010	115400	88513890	5450	5450	5450	5450	0
416	20231010	115300	88513890	5450	5450	5450	5450	0
417	20231010	115200	88513890	5450	5450	5450	5450	0
418	20231010	115100	88513890	5450	5450	5450	5450	0
419	20231010	115000	88513890	5450	5450	5450	5450	0
420	20231010	114900	88513890	5450	5450	5450	5450	0
421	20231010	114800	88513890	5450	5450	5450	5450	14
422	20231010	114700	88437590	5470	5470	5470	5470	0
423	20231010	114600	88437590	5470	5470	5470	5470	0
424	20231010	114500	88437590	5470	5470	5470	5470	0
425	20231010	114400	88437590	5470	5470	5470	5470	0
426	20231010	114300	88437590	5470	5470	5470	5470	2
427	20231010	114200	88426650	5460	5450	5460	5450	119
428	20231010	114100	87777510	5460	5450	5460	5450	59
429	20231010	114000	87455900	5450	5450	5450	5450	4
430	20231010	113900	87434100	5450	5450	5450	5450	0
431	20231010	113800	87434100	5450	5450	5450	5450	0
432	20231010	113700	87434100	5450	5450	5450	5450	0
433	20231010	113600	87434100	5450	5450	5450	5450	19
434	20231010	113500	87330550	5440	5440	5440	5440	0
435	20231010	113400	87330550	5440	5440	5440	5440	0
436	20231010	113300	87330550	5440	5440	5440	5440	0
437	20231010	113200	87330550	5440	5440	5440	5440	0
438	20231010	113100	87330550	5440	5440	5450	5440	99
439	20231010	113000	86791940	5430	5430	5430	5430	0
440	20231010	112900	86791940	5430	5440	5440	5430	232
441	20231010	112800	85530100	5450	5450	5450	5450	0
442	20231010	112700	85530100	5450	5450	5450	5450	0
443	20231010	112600	85530100	5450	5440	5450	5440	6
444	20231010	112500	85497450	5440	5440	5440	5440	0
445	20231010	112400	85497450	5440	5440	5440	5440	0
446	20231010	112300	85497450	5440	5440	5440	5440	0
447	20231010	112200	85497450	5440	5440	5440	5440	0
448	20231010	112100	85497450	5440	5440	5440	5440	2
449	20231010	112000	85486570	5440	5440	5440	5440	0
450	20231010	111900	85486570	5440	5440	5440	5440	0
451	20231010	111800	85486570	5440	5440	5440	5440	0
452	20231010	111700	85486570	5440	5440	5440	5440	0
453	20231010	111600	85486570	5440	5440	5440	5440	0
454	20231010	111500	85486570	5440	5440	5440	5440	0
455	20231010	111400	85486570	5440	5440	5440	5440	0
456	20231010	111300	85486570	5440	5460	5460	5440	584
457	20231010	111200	82303950	5480	5480	5480	5480	0
458	20231010	111100	82303950	5480	5480	5480	5480	0
459	20231010	111000	82303950	5480	5480	5480	5480	0
460	20231010	110900	82303950	5480	5480	5480	5480	0
461	20231010	110800	82303950	5480	5460	5480	5450	89
462	20231010	110700	81817810	5450	5450	5450	5450	5
463	20231010	110600	81790560	5460	5460	5460	5460	0
464	20231010	110500	81790560	5460	5460	5460	5460	0
465	20231010	110400	81790560	5460	5460	5460	5460	0
466	20231010	110300	81790560	5460	5460	5460	5460	1
467	20231010	110200	81785100	5450	5450	5450	5450	0
468	20231010	110100	81785100	5450	5450	5450	5450	1
469	20231010	110000	81779650	5450	5450	5450	5450	0
470	20231010	105900	81779650	5450	5450	5450	5450	0
471	20231010	105800	81779650	5450	5460	5460	5450	343
472	20231010	105700	79906970	5460	5460	5460	5460	450
473	20231010	105600	77449970	5480	5480	5480	5480	0
474	20231010	105500	77449970	5480	5480	5480	5480	0
475	20231010	105400	77449970	5480	5470	5480	5470	12
476	20231010	105300	77384320	5460	5460	5460	5460	5
477	20231010	105200	77357020	5470	5460	5470	5460	21
478	20231010	105100	77242160	5470	5470	5470	5470	0
479	20231010	105000	77242160	5470	5470	5470	5470	0
480	20231010	104900	77242160	5470	5470	5470	5470	9
481	20231010	104800	77192930	5460	5460	5460	5460	1
482	20231010	104700	77187470	5460	5460	5460	5460	18
483	20231010	104600	77089190	5480	5480	5480	5480	20
484	20231010	104500	76979590	5480	5480	5480	5480	0
485	20231010	104400	76979590	5480	5480	5480	5480	40
486	20231010	104300	76760390	5480	5480	5480	5480	0
487	20231010	104200	76760390	5480	5480	5480	5480	10
488	20231010	104100	76705590	5480	5480	5480	5480	1
489	20231010	104000	76700110	5470	5470	5470	5470	0
490	20231010	103900	76700110	5470	5470	5470	5470	9
491	20231010	103800	76650880	5480	5480	5480	5480	1
492	20231010	103700	76645400	5460	5460	5460	5460	0
493	20231010	103600	76645400	5460	5460	5460	5460	0
494	20231010	103500	76645400	5460	5460	5460	5460	5
495	20231010	103400	76618100	5460	5460	5460	5460	0
496	20231010	103300	76618100	5460	5460	5460	5460	0
497	20231010	103200	76618100	5460	5460	5460	5460	0
498	20231010	103100	76618100	5460	5460	5460	5460	5
499	20231010	103000	76590800	5480	5480	5480	5480	1
500	20231010	102900	76585320	5460	5460	5460	5460	0
501	20231010	102800	76585320	5460	5460	5460	5460	5
502	20231010	102700	76558020	5480	5480	5480	5480	1
503	20231010	102600	76552540	5460	5460	5460	5460	0
504	20231010	102500	76552540	5460	5460	5460	5460	0
505	20231010	102400	76552540	5460	5460	5460	5460	5
506	20231010	102300	76525240	5480	5480	5480	5480	0
507	20231010	102200	76525240	5480	5480	5480	5480	1
508	20231010	102100	76519760	5460	5460	5460	5460	0
509	20231010	102000	76519760	5460	5460	5460	5460	5
510	20231010	101900	76492460	5460	5460	5460	5460	0
511	20231010	101800	76492460	5460	5460	5460	5460	0
512	20231010	101700	76492460	5460	5460	5460	5460	0
513	20231010	101600	76492460	5460	5460	5460	5460	261
514	20231010	101500	75067400	5450	5450	5450	5450	30
515	20231010	101400	74903900	5450	5460	5460	5450	6
516	20231010	101300	74871190	5450	5450	5450	5450	0
517	20231010	101200	74871190	5450	5450	5450	5450	19
518	20231010	101100	74767640	5460	5450	5460	5450	28
519	20231010	101000	74614810	5460	5460	5460	5460	303
520	20231010	100900	72960430	5460	5460	5460	5460	19
521	20231010	100800	72856690	5460	5460	5460	5460	0
522	20231010	100700	72856690	5460	5460	5460	5460	26
523	20231010	100600	72714730	5460	5460	5460	5460	91
524	20231010	100500	72217870	5460	5460	5460	5460	21
525	20231010	100400	72103210	5460	5460	5460	5460	5
526	20231010	100300	72075910	5470	5470	5470	5470	28
527	20231010	100200	71922750	5460	5470	5470	5460	19
528	20231010	100100	71819000	5460	5470	5470	5460	116
529	20231010	100000	71185320	5480	5480	5480	5480	0
530	20231010	095900	71185320	5480	5480	5480	5480	0
531	20231010	095800	71185320	5480	5480	5480	5480	0
532	20231010	095700	71185320	5480	5480	5480	5480	0
533	20231010	095600	71185320	5480	5480	5480	5480	1
534	20231010	095500	71179840	5470	5470	5470	5470	1
535	20231010	095400	71174370	5460	5460	5460	5460	0
536	20231010	095300	71174370	5460	5460	5460	5460	0
537	20231010	095200	71174370	5460	5460	5460	5460	0
538	20231010	095100	71174370	5460	5470	5470	5460	201
539	20231010	095000	70076890	5480	5480	5480	5480	0
540	20231010	094900	70076890	5480	5480	5480	5480	0
541	20231010	094800	70076890	5480	5480	5480	5480	0
542	20231010	094700	70076890	5480	5480	5480	5480	13
543	20231010	094600	70005650	5480	5480	5480	5480	0
544	20231010	094500	70005650	5480	5480	5480	5480	0
545	20231010	094400	70005650	5480	5480	5480	5480	7
546	20231010	094300	69967290	5470	5470	5470	5470	0
547	20231010	094200	69967290	5470	5470	5470	5470	0
548	20231010	094100	69967290	5470	5470	5470	5470	0
549	20231010	094000	69967290	5470	5470	5470	5470	0
550	20231010	093900	69967290	5470	5470	5470	5470	0
551	20231010	093800	69967290	5470	5470	5470	5470	0
552	20231010	093700	69967290	5470	5470	5470	5470	0
553	20231010	093600	69967290	5470	5470	5470	5470	0
554	20231010	093500	69967290	5470	5470	5480	5470	29
555	20231010	093400	69808640	5480	5480	5480	5480	0
556	20231010	093300	69808640	5480	5480	5480	5480	5
557	20231010	093200	69781240	5470	5470	5470	5470	27
558	20231010	093100	69633550	5470	5470	5470	5470	266
559	20231010	093000	68178530	5470	5470	5470	5470	22
560	20231010	092900	68058190	5470	5470	5470	5470	0
561	20231010	092800	68058190	5470	5470	5470	5470	0
562	20231010	092700	68058190	5470	5470	5470	5470	193
563	20231010	092600	67002480	5460	5460	5460	5460	48
564	20231010	092500	66740400	5470	5470	5470	5470	0
565	20231010	092400	66740400	5470	5470	5470	5470	7
566	20231010	092300	66702110	5460	5460	5460	5460	0
567	20231010	092200	66702110	5460	5450	5460	5450	84
568	20231010	092100	66243830	5460	5460	5460	5460	0
569	20231010	092000	66243830	5460	5460	5460	5460	0
570	20231010	091900	66243830	5460	5460	5460	5460	5
571	20231010	091800	66216530	5460	5460	5460	5460	36
572	20231010	091700	66019970	5460	5470	5470	5460	37
573	20231010	091600	65817940	5460	5460	5460	5460	37
574	20231010	091500	65615920	5460	5460	5460	5460	1
575	20231010	091400	65610460	5450	5450	5450	5450	0
576	20231010	091300	65610460	5450	5480	5480	5450	27
577	20231010	091200	65463070	5460	5480	5480	5460	13
578	20231010	091100	65392050	5440	5430	5440	5430	309
579	20231010	091000	63713940	5430	5430	5430	5430	36
580	20231010	090900	63518460	5430	5430	5430	5430	0
581	20231010	090800	63518460	5430	5410	5430	5410	856
582	20231010	090700	58887480	5400	5400	5400	5400	168
583	20231010	090600	57980280	5420	5400	5420	5400	31
584	20231010	090500	57812860	5420	5460	5460	5420	1766
585	20231010	090400	48196020	5470	5490	5500	5470	2871
586	20231010	090300	32484680	5470	5450	5470	5440	302
587	20231010	090200	30835470	5490	5500	5500	5490	265
588	20231010	090100	29378540	5500	5440	5500	5440	3955
589	20231010	090000	7636490	5440	5490	5490	5440	1391