KissMeData/005680/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	184300	132809640	7960	7960	7960	7960	673
3	20231027	184200	132809640	7960	7960	7960	7960	0
4	20231027	184100	132809640	7960	7960	7960	7960	0
5	20231027	184000	132809640	7960	7960	7960	7960	0
6	20231027	183900	132809640	7960	7960	7960	7960	0
7	20231027	183800	132809640	7960	7960	7960	7960	0
8	20231027	183700	132809640	7960	7960	7960	7960	0
9	20231027	183600	132809640	7960	7960	7960	7960	0
10	20231027	183500	132809640	7960	7960	7960	7960	0
11	20231027	183400	132809640	7960	7960	7960	7960	0
12	20231027	183300	132809640	7960	7960	7960	7960	0
13	20231027	183200	132809640	7960	7960	7960	7960	0
14	20231027	183100	132809640	7960	7960	7960	7960	0
15	20231027	183000	132809640	7960	7960	7960	7960	0
16	20231027	182900	132809640	7960	7960	7960	7960	0
17	20231027	182800	132809640	7960	7960	7960	7960	0
18	20231027	182700	132809640	7960	7960	7960	7960	0
19	20231027	182600	132809640	7960	7960	7960	7960	0
20	20231027	182500	132809640	7960	7960	7960	7960	0
21	20231027	182400	132809640	7960	7960	7960	7960	0
22	20231027	182300	132809640	7960	7960	7960	7960	0
23	20231027	182200	132809640	7960	7960	7960	7960	0
24	20231027	182100	132809640	7960	7960	7960	7960	0
25	20231027	182000	132809640	7960	7960	7960	7960	0
26	20231027	181900	132809640	7960	7960	7960	7960	0
27	20231027	181800	132809640	7960	7960	7960	7960	0
28	20231027	181700	132809640	7960	7960	7960	7960	0
29	20231027	181600	132809640	7960	7960	7960	7960	0
30	20231027	181500	132809640	7960	7960	7960	7960	0
31	20231027	181400	132809640	7960	7960	7960	7960	0
32	20231027	181300	132809640	7960	7960	7960	7960	673
33	20231027	181200	132809640	7960	7960	7960	7960	0
34	20231027	181100	132809640	7960	7960	7960	7960	0
35	20231027	181000	132809640	7960	7960	7960	7960	0
36	20231027	180900	132809640	7960	7960	7960	7960	0
37	20231027	180800	132809640	7960	7960	7960	7960	0
38	20231027	180700	132809640	7960	7960	7960	7960	0
39	20231027	180600	132809640	7960	7960	7960	7960	0
40	20231027	180500	132809640	7960	7960	7960	7960	0
41	20231027	180400	132809640	7960	7960	7960	7960	0
42	20231027	180300	132809640	7960	7960	7960	7960	0
43	20231027	180200	132809640	7960	7960	7960	7960	0
44	20231027	180100	132809640	7960	7960	7960	7960	0
45	20231027	180000	132809640	7960	7960	7960	7960	0
46	20231027	175900	132809640	7960	7960	7960	7960	0
47	20231027	175800	132809640	7960	7960	7960	7960	0
48	20231027	175700	132809640	7960	7960	7960	7960	0
49	20231027	175600	132809640	7960	7960	7960	7960	0
50	20231027	175500	132809640	7960	7960	7960	7960	0
51	20231027	175400	132809640	7960	7960	7960	7960	0
52	20231027	175300	132809640	7960	7960	7960	7960	0
53	20231027	175200	132809640	7960	7960	7960	7960	0
54	20231027	175100	132809640	7960	7960	7960	7960	0
55	20231027	175000	132809640	7960	7960	7960	7960	0
56	20231027	174900	132809640	7960	7960	7960	7960	0
57	20231027	174800	132809640	7960	7960	7960	7960	0
58	20231027	174700	132809640	7960	7960	7960	7960	0
59	20231027	174600	132809640	7960	7960	7960	7960	0
60	20231027	174500	132809640	7960	7960	7960	7960	0
61	20231027	174400	132809640	7960	7960	7960	7960	0
62	20231027	174300	132809640	7960	7960	7960	7960	673
63	20231027	174200	132809640	7960	7960	7960	7960	0
64	20231027	174100	132809640	7960	7960	7960	7960	0
65	20231027	174000	132809640	7960	7960	7960	7960	0
66	20231027	173900	132809640	7960	7960	7960	7960	0
67	20231027	173800	132809640	7960	7960	7960	7960	0
68	20231027	173700	132809640	7960	7960	7960	7960	0
69	20231027	173600	132809640	7960	7960	7960	7960	0
70	20231027	173500	132809640	7960	7960	7960	7960	0
71	20231027	173400	132809640	7960	7960	7960	7960	0
72	20231027	173300	132809640	7960	7960	7960	7960	0
73	20231027	173200	132809640	7960	7960	7960	7960	0
74	20231027	173100	132809640	7960	7960	7960	7960	0
75	20231027	173000	132809640	7960	7960	7960	7960	0
76	20231027	172900	132809640	7960	7960	7960	7960	0
77	20231027	172800	132809640	7960	7960	7960	7960	0
78	20231027	172700	132809640	7960	7960	7960	7960	0
79	20231027	172600	132809640	7960	7960	7960	7960	0
80	20231027	172500	132809640	7960	7960	7960	7960	0
81	20231027	172400	132809640	7960	7960	7960	7960	0
82	20231027	172300	132809640	7960	7960	7960	7960	0
83	20231027	172200	132809640	7960	7960	7960	7960	0
84	20231027	172100	132809640	7960	7960	7960	7960	0
85	20231027	172000	132809640	7960	7960	7960	7960	0
86	20231027	171900	132809640	7960	7960	7960	7960	0
87	20231027	171800	132809640	7960	7960	7960	7960	0
88	20231027	171700	132809640	7960	7960	7960	7960	0
89	20231027	171600	132809640	7960	7960	7960	7960	0
90	20231027	171500	132809640	7960	7960	7960	7960	0
91	20231027	171400	132809640	7960	7960	7960	7960	0
92	20231027	171300	132809640	7960	7960	7960	7960	673
93	20231027	171200	132809640	7960	7960	7960	7960	0
94	20231027	171100	132809640	7960	7960	7960	7960	0
95	20231027	171000	132809640	7960	7960	7960	7960	0
96	20231027	170900	132809640	7960	7960	7960	7960	0
97	20231027	170800	132809640	7960	7960	7960	7960	0
98	20231027	170700	132809640	7960	7960	7960	7960	0
99	20231027	170600	132809640	7960	7960	7960	7960	0
100	20231027	170500	132809640	7960	7960	7960	7960	0
101	20231027	170400	132809640	7960	7960	7960	7960	0
102	20231027	170300	132809640	7960	7960	7960	7960	0
103	20231027	170200	132809640	7960	7960	7960	7960	0
104	20231027	170100	132809640	7960	7960	7960	7960	0
105	20231027	170000	132809640	7960	7960	7960	7960	0
106	20231027	165900	132809640	7960	7960	7960	7960	0
107	20231027	165800	132809640	7960	7960	7960	7960	0
108	20231027	165700	132809640	7960	7960	7960	7960	0
109	20231027	165600	132809640	7960	7960	7960	7960	0
110	20231027	165500	132809640	7960	7960	7960	7960	0
111	20231027	165400	132809640	7960	7960	7960	7960	0
112	20231027	165300	132809640	7960	7960	7960	7960	0
113	20231027	165200	132809640	7960	7960	7960	7960	0
114	20231027	165100	132809640	7960	7960	7960	7960	0
115	20231027	165000	132809640	7960	7960	7960	7960	0
116	20231027	164900	132809640	7960	7960	7960	7960	0
117	20231027	164800	132809640	7960	7960	7960	7960	0
118	20231027	164700	132809640	7960	7960	7960	7960	0
119	20231027	164600	132809640	7960	7960	7960	7960	0
120	20231027	164500	132809640	7960	7960	7960	7960	0
121	20231027	164400	132809640	7960	7960	7960	7960	0
122	20231027	164300	132809640	7960	7960	7960	7960	673
123	20231027	164200	132809640	7960	7960	7960	7960	0
124	20231027	164100	132809640	7960	7960	7960	7960	0
125	20231027	164000	132809640	7960	7960	7960	7960	0
126	20231027	163900	132809640	7960	7960	7960	7960	0
127	20231027	163800	132809640	7960	7960	7960	7960	0
128	20231027	163700	132809640	7960	7960	7960	7960	0
129	20231027	163600	132809640	7960	7960	7960	7960	0
130	20231027	163500	132809640	7960	7960	7960	7960	0
131	20231027	163400	132809640	7960	7960	7960	7960	0
132	20231027	163300	132809640	7960	7960	7960	7960	0
133	20231027	163200	132809640	7960	7960	7960	7960	0
134	20231027	163100	132809640	7960	7960	7960	7960	0
135	20231027	163000	132809640	7960	7960	7960	7960	0
136	20231027	162900	132809640	7960	7960	7960	7960	0
137	20231027	162800	132809640	7960	7960	7960	7960	0
138	20231027	162700	132809640	7960	7960	7960	7960	0
139	20231027	162600	132809640	7960	7960	7960	7960	0
140	20231027	162500	132809640	7960	7960	7960	7960	0
141	20231027	162400	132809640	7960	7960	7960	7960	0
142	20231027	162300	132809640	7960	7960	7960	7960	0
143	20231027	162200	132809640	7960	7960	7960	7960	0
144	20231027	162100	132809640	7960	7960	7960	7960	0
145	20231027	162000	132809640	7960	7960	7960	7960	0
146	20231027	161900	132809640	7960	7960	7960	7960	0
147	20231027	161800	132809640	7960	7960	7960	7960	0
148	20231027	161700	132809640	7960	7960	7960	7960	0
149	20231027	161600	132809640	7960	7960	7960	7960	0
150	20231027	161500	132809640	7960	7960	7960	7960	0
151	20231027	161400	132809640	7960	7960	7960	7960	0
152	20231027	161300	132809640	7960	7960	7960	7960	673
153	20231027	161200	132809640	7960	7960	7960	7960	0
154	20231027	161100	132809640	7960	7960	7960	7960	0
155	20231027	161000	132809640	7960	7960	7960	7960	0
156	20231027	160900	132809640	7960	7960	7960	7960	0
157	20231027	160800	132809640	7960	7960	7960	7960	0
158	20231027	160700	132809640	7960	7960	7960	7960	0
159	20231027	160600	132809640	7960	7960	7960	7960	0
160	20231027	160500	132809640	7960	7960	7960	7960	0
161	20231027	160400	132809640	7960	7960	7960	7960	0
162	20231027	160300	132809640	7960	7960	7960	7960	0
163	20231027	160200	132809640	7960	7960	7960	7960	0
164	20231027	160100	132809640	7960	7960	7960	7960	0
165	20231027	160000	132809640	7960	7960	7960	7960	0
166	20231027	155900	132809640	7960	7960	7960	7960	0
167	20231027	155800	132809640	7960	7960	7960	7960	0
168	20231027	155700	132809640	7960	7960	7960	7960	0
169	20231027	155600	132809640	7960	7960	7960	7960	0
170	20231027	155500	132809640	7960	7960	7960	7960	0
171	20231027	155400	132809640	7960	7960	7960	7960	0
172	20231027	155300	132809640	7960	7960	7960	7960	0
173	20231027	155200	132809640	7960	7960	7960	7960	0
174	20231027	155100	132809640	7960	7960	7960	7960	0
175	20231027	155000	132809640	7960	7960	7960	7960	0
176	20231027	154900	132809640	7960	7960	7960	7960	0
177	20231027	154800	132809640	7960	7960	7960	7960	0
178	20231027	154700	132809640	7960	7960	7960	7960	0
179	20231027	154600	132809640	7960	7960	7960	7960	0
180	20231027	154500	132809640	7960	7960	7960	7960	0
181	20231027	154400	132809640	7960	7960	7960	7960	0
182	20231027	154300	132809640	7960	7960	7960	7960	673
183	20231027	154200	132809640	7960	7960	7960	7960	0
184	20231027	154100	132809640	7960	7960	7960	7960	0
185	20231027	154000	132809640	7960	7960	7960	7960	0
186	20231027	153900	132809640	7960	7960	7960	7960	0
187	20231027	153800	132809640	7960	7960	7960	7960	0
188	20231027	153700	132809640	7960	7960	7960	7960	0
189	20231027	153600	132809640	7960	7960	7960	7960	0
190	20231027	153500	132809640	7960	7960	7960	7960	0
191	20231027	153400	132809640	7960	7960	7960	7960	0
192	20231027	153300	132809640	7960	7960	7960	7960	0
193	20231027	153200	132809640	7960	7960	7960	7960	0
194	20231027	153100	132809640	7960	7960	7960	7960	0
195	20231027	153000	132809640	7960	7960	7960	7960	673
196	20231027	152900	127452560	7940	7940	7940	7940	0
197	20231027	152800	127452560	7940	7940	7940	7940	0
198	20231027	152700	127452560	7940	7940	7940	7940	0
199	20231027	152600	127452560	7940	7940	7940	7940	0
200	20231027	152500	127452560	7940	7940	7940	7940	0
201	20231027	152400	127452560	7940	7940	7940	7940	0
202	20231027	152300	127452560	7940	7940	7940	7940	0
203	20231027	152200	127452560	7940	7940	7940	7940	0
204	20231027	152100	127452560	7940	7940	7940	7940	0
205	20231027	152000	127452560	7940	7940	7940	7940	0
206	20231027	151900	127452560	7940	7940	7940	7940	34
207	20231027	151800	127182600	7940	7910	7940	7910	351
208	20231027	151700	124405640	7920	7920	7920	7920	170
209	20231027	151600	123059240	7920	7920	7920	7920	0
210	20231027	151500	123059240	7920	7920	7920	7920	0
211	20231027	151400	123059240	7920	7920	7920	7920	36
212	20231027	151300	122774120	7920	7920	7920	7920	6
213	20231027	151200	122726600	7940	7940	7940	7940	0
214	20231027	151100	122726600	7940	7940	7940	7940	0
215	20231027	151000	122726600	7940	7940	7940	7940	0
216	20231027	150900	122726600	7940	7940	7940	7940	0
217	20231027	150800	122726600	7940	7940	7940	7940	1
218	20231027	150700	122718660	7930	7930	7930	7930	0
219	20231027	150600	122718660	7930	7930	7930	7920	278
220	20231027	150500	120516170	7950	7950	7950	7950	0
221	20231027	150400	120516170	7950	7950	7950	7950	0
222	20231027	150300	120516170	7950	7950	7950	7950	0
223	20231027	150200	120516170	7950	7950	7950	7950	0
224	20231027	150100	120516170	7950	7930	7950	7930	201
225	20231027	150000	118922220	7930	7930	7930	7930	0
226	20231027	145900	118922220	7930	7930	7930	7930	0
227	20231027	145800	118922220	7930	7930	7930	7930	0
228	20231027	145700	118922220	7930	7930	7930	7930	1
229	20231027	145600	118914290	7970	7970	7970	7970	0
230	20231027	145500	118914290	7970	7970	7970	7970	0
231	20231027	145400	118914290	7970	7970	7970	7970	1
232	20231027	145300	118906320	7950	7950	7950	7950	3
233	20231027	145200	118882470	7940	7940	7940	7940	0
234	20231027	145100	118882470	7940	7940	7940	7940	0
235	20231027	145000	118882470	7940	7940	7940	7940	0
236	20231027	144900	118882470	7940	7940	7940	7940	28
237	20231027	144800	118660150	7940	7940	7940	7940	0
238	20231027	144700	118660150	7940	7940	7940	7940	0
239	20231027	144600	118660150	7940	7940	7940	7940	0
240	20231027	144500	118660150	7940	7940	7940	7940	0
241	20231027	144400	118660150	7940	7940	7940	7940	0
242	20231027	144300	118660150	7940	7940	7940	7940	0
243	20231027	144200	118660150	7940	7940	7940	7940	117
244	20231027	144100	117731170	7920	7920	7920	7920	0
245	20231027	144000	117731170	7920	7920	7920	7920	1
246	20231027	143900	117723250	7920	7920	7920	7920	0
247	20231027	143800	117723250	7920	7920	7920	7920	0
248	20231027	143700	117723250	7920	7920	7920	7920	0
249	20231027	143600	117723250	7920	7920	7920	7920	0
250	20231027	143500	117723250	7920	7920	7920	7920	0
251	20231027	143400	117723250	7920	7920	7920	7920	0
252	20231027	143300	117723250	7920	7920	7920	7920	0
253	20231027	143200	117723250	7920	7930	7930	7920	119
254	20231027	143100	116780760	7920	7920	7920	7920	0
255	20231027	143000	116780760	7920	7920	7920	7920	0
256	20231027	142900	116780760	7920	7920	7920	7920	0
257	20231027	142800	116780760	7920	7920	7920	7920	0
258	20231027	142700	116780760	7920	7920	7920	7920	0
259	20231027	142600	116780760	7920	7920	7920	7920	0
260	20231027	142500	116780760	7920	7920	7920	7920	0
261	20231027	142400	116780760	7920	7920	7920	7920	0
262	20231027	142300	116780760	7920	7920	7920	7920	0
263	20231027	142200	116780760	7920	7920	7920	7920	2
264	20231027	142100	116764920	7940	7950	7950	7940	85
265	20231027	142000	116090010	7930	7930	7930	7930	0
266	20231027	141900	116090010	7930	7950	7950	7930	2000
267	20231027	141800	100212920	7950	7950	7950	7950	0
268	20231027	141700	100212920	7950	7950	7950	7950	139
269	20231027	141600	99107870	7960	7960	7960	7960	0
270	20231027	141500	99107870	7960	7960	7960	7960	47
271	20231027	141400	98733750	7970	7970	7970	7970	0
272	20231027	141300	98733750	7970	7970	7970	7970	0
273	20231027	141200	98733750	7970	7970	7970	7970	0
274	20231027	141100	98733750	7970	7970	7970	7970	0
275	20231027	141000	98733750	7970	7970	7970	7970	0
276	20231027	140900	98733750	7970	7980	7980	7970	2
277	20231027	140800	98717800	7970	7970	7970	7970	0
278	20231027	140700	98717800	7970	7960	7970	7960	1000
279	20231027	140600	90750740	7960	7960	7960	7960	0
280	20231027	140500	90750740	7960	7960	7960	7960	0
281	20231027	140400	90750740	7960	7960	7960	7960	12
282	20231027	140300	90655220	7960	7960	7960	7960	0
283	20231027	140200	90655220	7960	7960	7960	7960	0
284	20231027	140100	90655220	7960	7960	7960	7960	0
285	20231027	140000	90655220	7960	7960	7960	7960	0
286	20231027	135900	90655220	7960	7960	7960	7960	0
287	20231027	135800	90655220	7960	7960	7960	7960	0
288	20231027	135700	90655220	7960	7960	7960	7960	0
289	20231027	135600	90655220	7960	7960	7960	7960	0
290	20231027	135500	90655220	7960	7960	7960	7960	0
291	20231027	135400	90655220	7960	7960	7960	7960	0
292	20231027	135300	90655220	7960	7960	7960	7960	1
293	20231027	135200	90647260	7950	7950	7950	7950	0
294	20231027	135100	90647260	7950	7950	7950	7950	1
295	20231027	135000	90639310	7950	7950	7950	7950	0
296	20231027	134900	90639310	7950	7950	7950	7950	0
297	20231027	134800	90639310	7950	7950	7950	7950	0
298	20231027	134700	90639310	7950	7950	7950	7950	0
299	20231027	134600	90639310	7950	7950	7950	7950	0
300	20231027	134500	90639310	7950	7950	7950	7950	95
301	20231027	134400	89884060	7950	7950	7950	7950	0
302	20231027	134300	89884060	7950	7950	7950	7950	0
303	20231027	134200	89884060	7950	7950	7950	7950	0
304	20231027	134100	89884060	7950	7950	7950	7950	0
305	20231027	134000	89884060	7950	7950	7950	7950	0
306	20231027	133900	89884060	7950	7950	7950	7950	366
307	20231027	133800	86974360	7950	7950	7950	7950	0
308	20231027	133700	86974360	7950	7950	7950	7950	3
309	20231027	133600	86950510	7950	7950	7950	7950	2
310	20231027	133500	86934610	7960	7960	7960	7960	0
311	20231027	133400	86934610	7960	7960	7960	7960	0
312	20231027	133300	86934610	7960	7960	7960	7960	0
313	20231027	133200	86934610	7960	7960	7960	7960	0
314	20231027	133100	86934610	7960	7960	7960	7960	0
315	20231027	133000	86934610	7960	7960	7960	7960	0
316	20231027	132900	86934610	7960	7950	7960	7950	28
317	20231027	132800	86711990	7940	7940	7940	7940	0
318	20231027	132700	86711990	7940	7940	7940	7940	0
319	20231027	132600	86711990	7940	7940	7940	7940	0
320	20231027	132500	86711990	7940	7940	7940	7940	0
321	20231027	132400	86711990	7940	7940	7940	7940	0
322	20231027	132300	86711990	7940	7940	7940	7940	1
323	20231027	132200	86704050	7950	7950	7950	7950	0
324	20231027	132100	86704050	7950	7950	7950	7950	0
325	20231027	132000	86704050	7950	7950	7950	7950	0
326	20231027	131900	86704050	7950	7950	7950	7950	9
327	20231027	131800	86632500	7970	7960	7970	7930	1317
328	20231027	131700	76184880	7970	7970	7970	7970	0
329	20231027	131600	76184880	7970	7970	7970	7970	0
330	20231027	131500	76184880	7970	7970	7970	7970	0
331	20231027	131400	76184880	7970	7970	7970	7970	0
332	20231027	131300	76184880	7970	7970	7970	7970	0
333	20231027	131200	76184880	7970	7970	7970	7970	566
334	20231027	131100	71673860	7970	7970	7970	7970	87
335	20231027	131000	70980470	7970	7970	7970	7970	9
336	20231027	130900	70908740	7970	7970	7970	7970	0
337	20231027	130800	70908740	7970	7970	7970	7970	0
338	20231027	130700	70908740	7970	7970	7970	7970	0
339	20231027	130600	70908740	7970	7970	7970	7970	0
340	20231027	130500	70908740	7970	7970	7970	7970	0
341	20231027	130400	70908740	7970	7970	7970	7970	0
342	20231027	130300	70908740	7970	7970	7970	7970	0
343	20231027	130200	70908740	7970	7970	7970	7970	0
344	20231027	130100	70908740	7970	7960	7970	7960	6
345	20231027	130000	70860970	7960	7960	7960	7960	0
346	20231027	125900	70860970	7960	7960	7960	7960	0
347	20231027	125800	70860970	7960	7960	7960	7960	0
348	20231027	125700	70860970	7960	7960	7960	7960	0
349	20231027	125600	70860970	7960	7960	7960	7960	0
350	20231027	125500	70860970	7960	7960	7960	7960	0
351	20231027	125400	70860970	7960	7960	7960	7960	0
352	20231027	125300	70860970	7960	7960	7960	7960	0
353	20231027	125200	70860970	7960	7960	7960	7960	0
354	20231027	125100	70860970	7960	7960	7960	7960	0
355	20231027	125000	70860970	7960	7960	7960	7960	36
356	20231027	124900	70574410	7950	7950	7950	7950	0
357	20231027	124800	70574410	7950	7950	7950	7950	0
358	20231027	124700	70574410	7950	7950	7950	7950	0
359	20231027	124600	70574410	7950	7950	7950	7950	0
360	20231027	124500	70574410	7950	7960	7960	7950	17
361	20231027	124400	70439160	7960	7970	7970	7960	28
362	20231027	124300	70216080	7970	7970	7970	7970	7
363	20231027	124200	70160290	7970	7970	7970	7970	6
364	20231027	124100	70112470	7960	7960	7960	7960	0
365	20231027	124000	70112470	7960	7960	7960	7960	0
366	20231027	123900	70112470	7960	7960	7960	7960	0
367	20231027	123800	70112470	7960	7960	7960	7960	0
368	20231027	123700	70112470	7960	7960	7960	7960	0
369	20231027	123600	70112470	7960	7960	7960	7960	0
370	20231027	123500	70112470	7960	7960	7960	7960	0
371	20231027	123400	70112470	7960	7960	7960	7960	0
372	20231027	123300	70112470	7960	7960	7960	7960	0
373	20231027	123200	70112470	7960	7960	7960	7960	0
374	20231027	123100	70112470	7960	7960	7960	7960	0
375	20231027	123000	70112470	7960	7960	7960	7960	0
376	20231027	122900	70112470	7960	7960	7960	7960	0
377	20231027	122800	70112470	7960	7960	7960	7960	0
378	20231027	122700	70112470	7960	7960	7960	7960	0
379	20231027	122600	70112470	7960	7960	7960	7960	0
380	20231027	122500	70112470	7960	7960	7960	7960	0
381	20231027	122400	70112470	7960	7960	7960	7960	5
382	20231027	122300	70072670	7980	7980	7980	7980	0
383	20231027	122200	70072670	7980	7980	7980	7980	0
384	20231027	122100	70072670	7980	7980	7980	7980	0
385	20231027	122000	70072670	7980	7980	7980	7980	0
386	20231027	121900	70072670	7980	7980	7980	7980	0
387	20231027	121800	70072670	7980	7980	7980	7980	0
388	20231027	121700	70072670	7980	7980	7980	7980	0
389	20231027	121600	70072670	7980	7980	7980	7980	0
390	20231027	121500	70072670	7980	7980	7980	7980	0
391	20231027	121400	70072670	7980	7980	7980	7980	0
392	20231027	121300	70072670	7980	7980	7980	7980	0
393	20231027	121200	70072670	7980	7980	7980	7980	0
394	20231027	121100	70072670	7980	7980	7980	7980	0
395	20231027	121000	70072670	7980	7980	7980	7980	0
396	20231027	120900	70072670	7980	7980	7980	7980	0
397	20231027	120800	70072670	7980	7980	7980	7980	0
398	20231027	120700	70072670	7980	7980	7980	7980	0
399	20231027	120600	70072670	7980	7980	7980	7980	0
400	20231027	120500	70072670	7980	7980	7980	7980	0
401	20231027	120400	70072670	7980	7980	7980	7980	20
402	20231027	120300	69913070	7990	7990	7990	7990	0
403	20231027	120200	69913070	7990	7990	7990	7990	0
404	20231027	120100	69913070	7990	7990	7990	7990	0
405	20231027	120000	69913070	7990	7990	7990	7990	1
406	20231027	115900	69905080	7990	7990	7990	7990	0
407	20231027	115800	69905080	7990	7990	7990	7990	0
408	20231027	115700	69905080	7990	7990	7990	7990	0
409	20231027	115600	69905080	7990	7990	7990	7990	0
410	20231027	115500	69905080	7990	7990	7990	7990	0
411	20231027	115400	69905080	7990	7990	7990	7990	0
412	20231027	115300	69905080	7990	7990	7990	7990	3
413	20231027	115200	69881110	7990	7990	7990	7990	0
414	20231027	115100	69881110	7990	7990	7990	7990	16
415	20231027	115000	69753270	7990	7990	7990	7990	0
416	20231027	114900	69753270	7990	7990	7990	7990	1
417	20231027	114800	69745280	7970	7970	7970	7970	0
418	20231027	114700	69745280	7970	7970	7970	7970	0
419	20231027	114600	69745280	7970	7970	7970	7970	0
420	20231027	114500	69745280	7970	7990	7990	7970	660
421	20231027	114400	64472180	8000	8000	8000	8000	0
422	20231027	114300	64472180	8000	8000	8000	8000	1
423	20231027	114200	64464180	8000	8000	8000	8000	0
424	20231027	114100	64464180	8000	8000	8000	8000	4
425	20231027	114000	64432180	8000	8000	8000	8000	0
426	20231027	113900	64432180	8000	8000	8000	8000	9
427	20231027	113800	64360180	7990	7990	7990	7990	0
428	20231027	113700	64360180	7990	8000	8000	7990	123
429	20231027	113600	63377200	8000	8000	8000	8000	0
430	20231027	113500	63377200	8000	8000	8000	8000	0
431	20231027	113400	63377200	8000	8000	8000	8000	0
432	20231027	113300	63377200	8000	8000	8000	8000	0
433	20231027	113200	63377200	8000	8000	8000	8000	16
434	20231027	113100	63249200	8000	7980	8000	7980	597
435	20231027	113000	58477260	7970	7970	7970	7970	0
436	20231027	112900	58477260	7970	7970	7970	7970	0
437	20231027	112800	58477260	7970	7970	7970	7970	0
438	20231027	112700	58477260	7970	7970	7970	7970	0
439	20231027	112600	58477260	7970	7970	7970	7970	0
440	20231027	112500	58477260	7970	7970	7970	7970	0
441	20231027	112400	58477260	7970	7970	7970	7970	0
442	20231027	112300	58477260	7970	7970	7970	7970	0
443	20231027	112200	58477260	7970	7970	7970	7970	0
444	20231027	112100	58477260	7970	7970	7970	7970	0
445	20231027	112000	58477260	7970	7970	7970	7970	0
446	20231027	111900	58477260	7970	7970	7970	7970	0
447	20231027	111800	58477260	7970	7970	7970	7970	0
448	20231027	111700	58477260	7970	7970	7970	7970	0
449	20231027	111600	58477260	7970	7970	7970	7970	2
450	20231027	111500	58461320	7970	7970	7970	7970	5
451	20231027	111400	58421470	7980	7980	7980	7980	11
452	20231027	111300	58333690	7990	7990	7990	7990	0
453	20231027	111200	58333690	7990	7990	7990	7990	0
454	20231027	111100	58333690	7990	7990	7990	7990	0
455	20231027	111000	58333690	7990	7990	7990	7990	0
456	20231027	110900	58333690	7990	7990	7990	7990	0
457	20231027	110800	58333690	7990	7990	7990	7990	1
458	20231027	110700	58325700	8000	8000	8000	8000	1
459	20231027	110600	58317700	8000	8000	8000	8000	0
460	20231027	110500	58317700	8000	8000	8000	8000	0
461	20231027	110400	58317700	8000	8000	8000	8000	0
462	20231027	110300	58317700	8000	8000	8000	8000	0
463	20231027	110200	58317700	8000	8000	8000	8000	0
464	20231027	110100	58317700	8000	8000	8000	8000	0
465	20231027	110000	58317700	8000	8000	8000	8000	0
466	20231027	105900	58317700	8000	8000	8000	8000	80
467	20231027	105800	57677700	8000	8000	8000	8000	502
468	20231027	105700	53661700	8000	8000	8000	8000	0
469	20231027	105600	53661700	8000	8000	8000	8000	0
470	20231027	105500	53661700	8000	8000	8000	8000	0
471	20231027	105400	53661700	8000	8000	8000	8000	0
472	20231027	105300	53661700	8000	8000	8000	8000	657
473	20231027	105200	48405700	8000	8000	8000	8000	1
474	20231027	105100	48397700	7990	7990	7990	7990	1
475	20231027	105000	48389710	7990	7990	7990	7990	37
476	20231027	104900	48094080	8000	8000	8000	8000	1
477	20231027	104800	48086080	8000	8000	8000	8000	0
478	20231027	104700	48086080	8000	8000	8000	8000	1
479	20231027	104600	48078080	7990	7990	7990	7990	20
480	20231027	104500	47918280	7990	7990	7990	7990	20
481	20231027	104400	47758480	7990	7990	7990	7990	0
482	20231027	104300	47758480	7990	7990	7990	7990	4
483	20231027	104200	47726520	7990	7980	8020	7980	1136
484	20231027	104100	38649070	7980	7980	7980	7980	0
485	20231027	104000	38649070	7980	7930	7980	7930	1053
486	20231027	103900	30263650	7920	7920	7920	7920	0
487	20231027	103800	30263650	7920	7920	7920	7920	0
488	20231027	103700	30263650	7920	7920	7920	7920	0
489	20231027	103600	30263650	7920	7920	7920	7920	0
490	20231027	103500	30263650	7920	7920	7920	7920	1
491	20231027	103400	30255730	7920	7920	7920	7920	32
492	20231027	103300	30002290	7930	7930	7930	7930	0
493	20231027	103200	30002290	7930	7930	7930	7930	0
494	20231027	103100	30002290	7930	7930	7930	7930	0
495	20231027	103000	30002290	7930	7930	7930	7930	1
496	20231027	102900	29994360	7930	7930	7930	7930	0
497	20231027	102800	29994360	7930	7930	7930	7930	1
498	20231027	102700	29986430	7930	7930	7930	7930	0
499	20231027	102600	29986430	7930	7930	7930	7930	0
500	20231027	102500	29986430	7930	7930	7930	7930	0
501	20231027	102400	29986430	7930	7930	7930	7930	0
502	20231027	102300	29986430	7930	7930	7930	7930	0
503	20231027	102200	29986430	7930	7930	7930	7930	0
504	20231027	102100	29986430	7930	7930	7930	7930	0
505	20231027	102000	29986430	7930	7930	7930	7930	0
506	20231027	101900	29986430	7930	7930	7930	7930	0
507	20231027	101800	29986430	7930	7930	7930	7930	0
508	20231027	101700	29986430	7930	7930	7930	7930	18
509	20231027	101600	29843690	7900	7900	7900	7900	0
510	20231027	101500	29843690	7900	7900	7900	7900	0
511	20231027	101400	29843690	7900	7900	7900	7900	0
512	20231027	101300	29843690	7900	7900	7900	7900	0
513	20231027	101200	29843690	7900	7900	7900	7900	361
514	20231027	101100	26991790	7900	7900	7900	7900	0
515	20231027	101000	26991790	7900	7900	7900	7900	0
516	20231027	100900	26991790	7900	7900	7900	7900	0
517	20231027	100800	26991790	7900	7900	7900	7900	0
518	20231027	100700	26991790	7900	7900	7900	7900	0
519	20231027	100600	26991790	7900	7900	7900	7900	0
520	20231027	100500	26991790	7900	7900	7900	7900	1
521	20231027	100400	26983890	7900	7900	7900	7900	1
522	20231027	100300	26975990	7900	7900	7900	7900	0
523	20231027	100200	26975990	7900	7900	7900	7900	0
524	20231027	100100	26975990	7900	7900	7900	7900	1
525	20231027	100000	26968090	7900	7900	7900	7900	1
526	20231027	095900	26960190	7890	7890	7890	7890	112
527	20231027	095800	26076510	7890	7890	7890	7890	0
528	20231027	095700	26076510	7890	7890	7890	7890	0
529	20231027	095600	26076510	7890	7890	7890	7890	0
530	20231027	095500	26076510	7890	7890	7890	7890	0
531	20231027	095400	26076510	7890	7890	7890	7890	0
532	20231027	095300	26076510	7890	7890	7890	7890	0
533	20231027	095200	26076510	7890	7890	7900	7890	32
534	20231027	095100	25824020	7900	7900	7900	7900	0
535	20231027	095000	25824020	7900	7900	7900	7900	0
536	20231027	094900	25824020	7900	7900	7900	7900	0
537	20231027	094800	25824020	7900	7900	7900	7900	0
538	20231027	094700	25824020	7900	7900	7900	7900	0
539	20231027	094600	25824020	7900	7900	7900	7900	0
540	20231027	094500	25824020	7900	7900	7900	7900	0
541	20231027	094400	25824020	7900	7900	7900	7900	1
542	20231027	094300	25816120	7880	7880	7880	7880	18
543	20231027	094200	25674280	7870	7890	7890	7870	164
544	20231027	094100	24383570	7900	7900	7900	7900	0
545	20231027	094000	24383570	7900	7900	7900	7900	8
546	20231027	093900	24320370	7920	7920	7920	7920	0
547	20231027	093800	24320370	7920	7920	7920	7920	0
548	20231027	093700	24320370	7920	7920	7920	7920	4
549	20231027	093600	24288690	7930	7930	7930	7930	0
550	20231027	093500	24288690	7930	7930	7930	7930	0
551	20231027	093400	24288690	7930	7930	7930	7930	0
552	20231027	093300	24288690	7930	7930	7930	7930	1
553	20231027	093200	24280760	7900	7910	7910	7900	95
554	20231027	093100	23529770	7900	7900	7900	7900	0
555	20231027	093000	23529770	7900	7900	7900	7900	8
556	20231027	092900	23466570	7900	7910	7910	7900	308
557	20231027	092800	21033280	7930	7930	7930	7930	0
558	20231027	092700	21033280	7930	7920	7930	7910	476
559	20231027	092600	17265100	7930	7930	7930	7930	0
560	20231027	092500	17265100	7930	7930	7930	7930	0
561	20231027	092400	17265100	7930	7930	7930	7930	0
562	20231027	092300	17265100	7930	7930	7930	7930	0
563	20231027	092200	17265100	7930	7930	7930	7930	4
564	20231027	092100	17233380	7930	7930	7930	7930	0
565	20231027	092000	17233380	7930	7930	7930	7930	0
566	20231027	091900	17233380	7930	7930	7930	7930	14
567	20231027	091800	17122360	7940	7940	7940	7940	0
568	20231027	091700	17122360	7940	7940	7940	7940	0
569	20231027	091600	17122360	7940	7940	7940	7940	0
570	20231027	091500	17122360	7940	7940	7940	7940	1
571	20231027	091400	17114420	7920	7920	7920	7920	0
572	20231027	091300	17114420	7920	7930	7930	7920	204
573	20231027	091200	15498700	7950	7950	7950	7950	12
574	20231027	091100	15403300	7940	7940	7940	7940	28
575	20231027	091000	15180980	7920	7920	7920	7920	0
576	20231027	090900	15180980	7920	7950	7950	7920	230
577	20231027	090800	13353380	7950	7940	7950	7940	524
578	20231027	090700	9190310	7940	7860	7940	7860	187
579	20231027	090600	7713530	7860	7850	7860	7850	416
580	20231027	090500	4447790	7860	7860	7860	7860	128
581	20231027	090400	3441710	7860	7860	7860	7860	0
582	20231027	090300	3441710	7860	7860	7860	7860	206
583	20231027	090200	1822550	7880	7890	7890	7880	111
584	20231027	090100	946770	7880	7890	7890	7880	103
585	20231027	090000	134130	7890	7890	7890	7890	17