KissMeData/003680/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	183900	143094495	4655	4655	4655	4655	942
3	20231020	183800	143094495	4655	4655	4655	4655	0
4	20231020	183700	143094495	4655	4655	4655	4655	0
5	20231020	183600	143094495	4655	4655	4655	4655	0
6	20231020	183500	143094495	4655	4655	4655	4655	0
7	20231020	183400	143094495	4655	4655	4655	4655	0
8	20231020	183300	143094495	4655	4655	4655	4655	0
9	20231020	183200	143094495	4655	4655	4655	4655	0
10	20231020	183100	143094495	4655	4655	4655	4655	0
11	20231020	183000	143094495	4655	4655	4655	4655	0
12	20231020	182900	143094495	4655	4655	4655	4655	0
13	20231020	182800	143094495	4655	4655	4655	4655	0
14	20231020	182700	143094495	4655	4655	4655	4655	0
15	20231020	182600	143094495	4655	4655	4655	4655	0
16	20231020	182500	143094495	4655	4655	4655	4655	0
17	20231020	182400	143094495	4655	4655	4655	4655	0
18	20231020	182300	143094495	4655	4655	4655	4655	0
19	20231020	182200	143094495	4655	4655	4655	4655	0
20	20231020	182100	143094495	4655	4655	4655	4655	0
21	20231020	182000	143094495	4655	4655	4655	4655	0
22	20231020	181900	143094495	4655	4655	4655	4655	0
23	20231020	181800	143094495	4655	4655	4655	4655	0
24	20231020	181700	143094495	4655	4655	4655	4655	0
25	20231020	181600	143094495	4655	4655	4655	4655	0
26	20231020	181500	143094495	4655	4655	4655	4655	0
27	20231020	181400	143094495	4655	4655	4655	4655	0
28	20231020	181300	143094495	4655	4655	4655	4655	0
29	20231020	181200	143094495	4655	4655	4655	4655	0
30	20231020	181100	143094495	4655	4655	4655	4655	0
31	20231020	181000	143094495	4655	4655	4655	4655	0
32	20231020	180900	143094495	4655	4655	4655	4655	942
33	20231020	180800	143094495	4655	4655	4655	4655	0
34	20231020	180700	143094495	4655	4655	4655	4655	0
35	20231020	180600	143094495	4655	4655	4655	4655	0
36	20231020	180500	143094495	4655	4655	4655	4655	0
37	20231020	180400	143094495	4655	4655	4655	4655	0
38	20231020	180300	143094495	4655	4655	4655	4655	0
39	20231020	180200	143094495	4655	4655	4655	4655	0
40	20231020	180100	143094495	4655	4655	4655	4655	0
41	20231020	180000	143094495	4655	4655	4655	4655	0
42	20231020	175900	143094495	4655	4655	4655	4655	0
43	20231020	175800	143094495	4655	4655	4655	4655	0
44	20231020	175700	143094495	4655	4655	4655	4655	0
45	20231020	175600	143094495	4655	4655	4655	4655	0
46	20231020	175500	143094495	4655	4655	4655	4655	0
47	20231020	175400	143094495	4655	4655	4655	4655	0
48	20231020	175300	143094495	4655	4655	4655	4655	0
49	20231020	175200	143094495	4655	4655	4655	4655	0
50	20231020	175100	143094495	4655	4655	4655	4655	0
51	20231020	175000	143094495	4655	4655	4655	4655	0
52	20231020	174900	143094495	4655	4655	4655	4655	0
53	20231020	174800	143094495	4655	4655	4655	4655	0
54	20231020	174700	143094495	4655	4655	4655	4655	0
55	20231020	174600	143094495	4655	4655	4655	4655	0
56	20231020	174500	143094495	4655	4655	4655	4655	0
57	20231020	174400	143094495	4655	4655	4655	4655	0
58	20231020	174300	143094495	4655	4655	4655	4655	0
59	20231020	174200	143094495	4655	4655	4655	4655	0
60	20231020	174100	143094495	4655	4655	4655	4655	0
61	20231020	174000	143094495	4655	4655	4655	4655	0
62	20231020	173900	143094495	4655	4655	4655	4655	942
63	20231020	173800	143094495	4655	4655	4655	4655	0
64	20231020	173700	143094495	4655	4655	4655	4655	0
65	20231020	173600	143094495	4655	4655	4655	4655	0
66	20231020	173500	143094495	4655	4655	4655	4655	0
67	20231020	173400	143094495	4655	4655	4655	4655	0
68	20231020	173300	143094495	4655	4655	4655	4655	0
69	20231020	173200	143094495	4655	4655	4655	4655	0
70	20231020	173100	143094495	4655	4655	4655	4655	0
71	20231020	173000	143094495	4655	4655	4655	4655	0
72	20231020	172900	143094495	4655	4655	4655	4655	0
73	20231020	172800	143094495	4655	4655	4655	4655	0
74	20231020	172700	143094495	4655	4655	4655	4655	0
75	20231020	172600	143094495	4655	4655	4655	4655	0
76	20231020	172500	143094495	4655	4655	4655	4655	0
77	20231020	172400	143094495	4655	4655	4655	4655	0
78	20231020	172300	143094495	4655	4655	4655	4655	0
79	20231020	172200	143094495	4655	4655	4655	4655	0
80	20231020	172100	143094495	4655	4655	4655	4655	0
81	20231020	172000	143094495	4655	4655	4655	4655	0
82	20231020	171900	143094495	4655	4655	4655	4655	0
83	20231020	171800	143094495	4655	4655	4655	4655	0
84	20231020	171700	143094495	4655	4655	4655	4655	0
85	20231020	171600	143094495	4655	4655	4655	4655	0
86	20231020	171500	143094495	4655	4655	4655	4655	0
87	20231020	171400	143094495	4655	4655	4655	4655	0
88	20231020	171300	143094495	4655	4655	4655	4655	0
89	20231020	171200	143094495	4655	4655	4655	4655	0
90	20231020	171100	143094495	4655	4655	4655	4655	0
91	20231020	171000	143094495	4655	4655	4655	4655	0
92	20231020	170900	143094495	4655	4655	4655	4655	942
93	20231020	170800	143094495	4655	4655	4655	4655	0
94	20231020	170700	143094495	4655	4655	4655	4655	0
95	20231020	170600	143094495	4655	4655	4655	4655	0
96	20231020	170500	143094495	4655	4655	4655	4655	0
97	20231020	170400	143094495	4655	4655	4655	4655	0
98	20231020	170300	143094495	4655	4655	4655	4655	0
99	20231020	170200	143094495	4655	4655	4655	4655	0
100	20231020	170100	143094495	4655	4655	4655	4655	0
101	20231020	170000	143094495	4655	4655	4655	4655	0
102	20231020	165900	143094495	4655	4655	4655	4655	0
103	20231020	165800	143094495	4655	4655	4655	4655	0
104	20231020	165700	143094495	4655	4655	4655	4655	0
105	20231020	165600	143094495	4655	4655	4655	4655	0
106	20231020	165500	143094495	4655	4655	4655	4655	0
107	20231020	165400	143094495	4655	4655	4655	4655	0
108	20231020	165300	143094495	4655	4655	4655	4655	0
109	20231020	165200	143094495	4655	4655	4655	4655	0
110	20231020	165100	143094495	4655	4655	4655	4655	0
111	20231020	165000	143094495	4655	4655	4655	4655	0
112	20231020	164900	143094495	4655	4655	4655	4655	0
113	20231020	164800	143094495	4655	4655	4655	4655	0
114	20231020	164700	143094495	4655	4655	4655	4655	0
115	20231020	164600	143094495	4655	4655	4655	4655	0
116	20231020	164500	143094495	4655	4655	4655	4655	0
117	20231020	164400	143094495	4655	4655	4655	4655	0
118	20231020	164300	143094495	4655	4655	4655	4655	0
119	20231020	164200	143094495	4655	4655	4655	4655	0
120	20231020	164100	143094495	4655	4655	4655	4655	0
121	20231020	164000	143094495	4655	4655	4655	4655	0
122	20231020	163900	143094495	4655	4655	4655	4655	942
123	20231020	163800	143094495	4655	4655	4655	4655	0
124	20231020	163700	143094495	4655	4655	4655	4655	0
125	20231020	163600	143094495	4655	4655	4655	4655	0
126	20231020	163500	143094495	4655	4655	4655	4655	0
127	20231020	163400	143094495	4655	4655	4655	4655	0
128	20231020	163300	143094495	4655	4655	4655	4655	0
129	20231020	163200	143094495	4655	4655	4655	4655	0
130	20231020	163100	143094495	4655	4655	4655	4655	0
131	20231020	163000	143094495	4655	4655	4655	4655	0
132	20231020	162900	143094495	4655	4655	4655	4655	0
133	20231020	162800	143094495	4655	4655	4655	4655	0
134	20231020	162700	143094495	4655	4655	4655	4655	0
135	20231020	162600	143094495	4655	4655	4655	4655	0
136	20231020	162500	143094495	4655	4655	4655	4655	0
137	20231020	162400	143094495	4655	4655	4655	4655	0
138	20231020	162300	143094495	4655	4655	4655	4655	0
139	20231020	162200	143094495	4655	4655	4655	4655	0
140	20231020	162100	143094495	4655	4655	4655	4655	0
141	20231020	162000	143094495	4655	4655	4655	4655	0
142	20231020	161900	143094495	4655	4655	4655	4655	0
143	20231020	161800	143094495	4655	4655	4655	4655	0
144	20231020	161700	143094495	4655	4655	4655	4655	0
145	20231020	161600	143094495	4655	4655	4655	4655	0
146	20231020	161500	143094495	4655	4655	4655	4655	0
147	20231020	161400	143094495	4655	4655	4655	4655	0
148	20231020	161300	143094495	4655	4655	4655	4655	0
149	20231020	161200	143094495	4655	4655	4655	4655	0
150	20231020	161100	143094495	4655	4655	4655	4655	0
151	20231020	161000	143094495	4655	4655	4655	4655	0
152	20231020	160900	143094495	4655	4655	4655	4655	942
153	20231020	160800	143094495	4655	4655	4655	4655	0
154	20231020	160700	143094495	4655	4655	4655	4655	0
155	20231020	160600	143094495	4655	4655	4655	4655	0
156	20231020	160500	143094495	4655	4655	4655	4655	0
157	20231020	160400	143094495	4655	4655	4655	4655	0
158	20231020	160300	143094495	4655	4655	4655	4655	0
159	20231020	160200	143094495	4655	4655	4655	4655	0
160	20231020	160100	143094495	4655	4655	4655	4655	0
161	20231020	160000	143094495	4655	4655	4655	4655	0
162	20231020	155900	143094495	4655	4655	4655	4655	0
163	20231020	155800	143094495	4655	4655	4655	4655	0
164	20231020	155700	143094495	4655	4655	4655	4655	0
165	20231020	155600	143094495	4655	4655	4655	4655	0
166	20231020	155500	143094495	4655	4655	4655	4655	0
167	20231020	155400	143094495	4655	4655	4655	4655	0
168	20231020	155300	143094495	4655	4655	4655	4655	0
169	20231020	155200	143094495	4655	4655	4655	4655	0
170	20231020	155100	143094495	4655	4655	4655	4655	0
171	20231020	155000	143094495	4655	4655	4655	4655	0
172	20231020	154900	143094495	4655	4655	4655	4655	0
173	20231020	154800	143094495	4655	4655	4655	4655	0
174	20231020	154700	143094495	4655	4655	4655	4655	0
175	20231020	154600	143094495	4655	4655	4655	4655	0
176	20231020	154500	143094495	4655	4655	4655	4655	0
177	20231020	154400	143094495	4655	4655	4655	4655	0
178	20231020	154300	143094495	4655	4655	4655	4655	0
179	20231020	154200	143094495	4655	4655	4655	4655	0
180	20231020	154100	143094495	4655	4655	4655	4655	0
181	20231020	154000	143094495	4655	4655	4655	4655	0
182	20231020	153900	143094495	4655	4655	4655	4655	942
183	20231020	153800	143094495	4655	4655	4655	4655	0
184	20231020	153700	143094495	4655	4655	4655	4655	0
185	20231020	153600	143094495	4655	4655	4655	4655	0
186	20231020	153500	143094495	4655	4655	4655	4655	0
187	20231020	153400	143094495	4655	4655	4655	4655	0
188	20231020	153300	143094495	4655	4655	4655	4655	0
189	20231020	153200	143094495	4655	4655	4655	4655	0
190	20231020	153100	143094495	4655	4655	4655	4655	0
191	20231020	153000	143094495	4655	4655	4655	4655	942
192	20231020	152900	138709485	4645	4645	4645	4645	0
193	20231020	152800	138709485	4645	4645	4645	4645	0
194	20231020	152700	138709485	4645	4645	4645	4645	0
195	20231020	152600	138709485	4645	4645	4645	4645	0
196	20231020	152500	138709485	4645	4645	4645	4645	0
197	20231020	152400	138709485	4645	4645	4645	4645	0
198	20231020	152300	138709485	4645	4645	4645	4645	0
199	20231020	152200	138709485	4645	4645	4645	4645	0
200	20231020	152100	138709485	4645	4645	4645	4645	0
201	20231020	152000	138709485	4645	4645	4645	4645	0
202	20231020	151900	138709485	4645	4645	4645	4645	0
203	20231020	151800	138709485	4645	4645	4645	4645	1
204	20231020	151700	138704840	4640	4640	4640	4640	0
205	20231020	151600	138704840	4640	4640	4640	4640	429
206	20231020	151500	136714280	4640	4635	4640	4635	12
207	20231020	151400	136658655	4655	4655	4655	4655	3
208	20231020	151300	136644690	4655	4655	4655	4655	21
209	20231020	151200	136546935	4630	4630	4630	4630	0
210	20231020	151100	136546935	4630	4655	4655	4630	77
211	20231020	151000	136190325	4655	4655	4655	4655	3
212	20231020	150900	136176360	4655	4655	4655	4655	0
213	20231020	150800	136176360	4655	4655	4655	4655	0
214	20231020	150700	136176360	4655	4655	4655	4655	0
215	20231020	150600	136176360	4655	4655	4655	4655	1
216	20231020	150500	136171705	4625	4625	4625	4625	0
217	20231020	150400	136171705	4625	4625	4625	4625	343
218	20231020	150300	134585330	4660	4660	4660	4660	0
219	20231020	150200	134585330	4660	4660	4660	4660	0
220	20231020	150100	134585330	4660	4660	4660	4660	1
221	20231020	150000	134580670	4660	4625	4660	4625	729
222	20231020	145900	131187985	4640	4640	4640	4640	20
223	20231020	145800	131095185	4640	4640	4640	4640	58
224	20231020	145700	130826065	4635	4635	4635	4635	0
225	20231020	145600	130826065	4635	4630	4635	4630	572
226	20231020	145500	128177605	4630	4630	4630	4630	0
227	20231020	145400	128177605	4630	4630	4630	4630	125
228	20231020	145300	127598855	4635	4635	4635	4635	0
229	20231020	145200	127598855	4635	4635	4635	4635	200
230	20231020	145100	126671855	4640	4640	4640	4640	0
231	20231020	145000	126671855	4640	4640	4640	4640	100
232	20231020	144900	126207855	4655	4655	4655	4655	2
233	20231020	144800	126198545	4650	4650	4650	4650	0
234	20231020	144700	126198545	4650	4650	4650	4650	0
235	20231020	144600	126198545	4650	4650	4650	4650	0
236	20231020	144500	126198545	4650	4650	4650	4650	55
237	20231020	144400	125942795	4650	4630	4650	4630	169
238	20231020	144300	125157685	4650	4650	4650	4650	1
239	20231020	144200	125153035	4625	4625	4625	4625	0
240	20231020	144100	125153035	4625	4625	4625	4625	0
241	20231020	144000	125153035	4625	4625	4625	4625	0
242	20231020	143900	125153035	4625	4625	4625	4625	50
243	20231020	143800	124921785	4630	4630	4630	4630	400
244	20231020	143700	123069785	4650	4650	4650	4650	0
245	20231020	143600	123069785	4650	4650	4650	4650	0
246	20231020	143500	123069785	4650	4650	4650	4650	0
247	20231020	143400	123069785	4650	4650	4650	4650	0
248	20231020	143300	123069785	4650	4650	4650	4650	0
249	20231020	143200	123069785	4650	4650	4650	4650	400
250	20231020	143100	121209785	4655	4655	4655	4655	0
251	20231020	143000	121209785	4655	4655	4655	4655	55
252	20231020	142900	120953760	4655	4655	4655	4655	0
253	20231020	142800	120953760	4655	4655	4655	4655	0
254	20231020	142700	120953760	4655	4655	4655	4655	201
255	20231020	142600	120018105	4625	4625	4625	4625	657
256	20231020	142500	116979480	4655	4655	4655	4655	1
257	20231020	142400	116974825	4625	4625	4625	4625	0
258	20231020	142300	116974825	4625	4625	4625	4625	0
259	20231020	142200	116974825	4625	4630	4630	4625	1101
260	20231020	142100	111881440	4655	4655	4655	4655	0
261	20231020	142000	111881440	4655	4655	4655	4655	0
262	20231020	141900	111881440	4655	4655	4655	4655	0
263	20231020	141800	111881440	4655	4655	4655	4655	0
264	20231020	141700	111881440	4655	4655	4655	4655	0
265	20231020	141600	111881440	4655	4655	4655	4655	0
266	20231020	141500	111881440	4655	4655	4655	4655	0
267	20231020	141400	111881440	4655	4655	4655	4655	0
268	20231020	141300	111881440	4655	4655	4655	4655	0
269	20231020	141200	111881440	4655	4655	4655	4655	0
270	20231020	141100	111881440	4655	4655	4655	4655	1
271	20231020	141000	111876785	4630	4630	4630	4630	155
272	20231020	140900	111159135	4625	4625	4625	4625	10
273	20231020	140800	111112885	4615	4615	4615	4615	0
274	20231020	140700	111112885	4615	4615	4615	4615	0
275	20231020	140600	111112885	4615	4615	4615	4615	0
276	20231020	140500	111112885	4615	4615	4615	4615	0
277	20231020	140400	111112885	4615	4615	4615	4615	0
278	20231020	140300	111112885	4615	4620	4620	4615	2
279	20231020	140200	111103650	4625	4625	4625	4625	1
280	20231020	140100	111099025	4630	4630	4630	4630	0
281	20231020	140000	111099025	4630	4630	4630	4630	16
282	20231020	135900	111024945	4650	4650	4650	4650	0
283	20231020	135800	111024945	4650	4650	4650	4650	0
284	20231020	135700	111024945	4650	4655	4655	4650	6
285	20231020	135600	110997030	4660	4635	4660	4635	6
286	20231020	135500	110969145	4630	4630	4630	4630	56
287	20231020	135400	110709865	4630	4630	4630	4630	0
288	20231020	135300	110709865	4630	4630	4630	4630	0
289	20231020	135200	110709865	4630	4630	4630	4630	0
290	20231020	135100	110709865	4630	4630	4630	4630	0
291	20231020	135000	110709865	4630	4630	4630	4630	0
292	20231020	134900	110709865	4630	4630	4630	4630	0
293	20231020	134800	110709865	4630	4630	4630	4630	0
294	20231020	134700	110709865	4630	4630	4630	4630	0
295	20231020	134600	110709865	4630	4630	4630	4630	100
296	20231020	134500	110246865	4630	4630	4630	4630	0
297	20231020	134400	110246865	4630	4630	4630	4630	1
298	20231020	134300	110242235	4595	4620	4620	4595	192
299	20231020	134200	109359285	4630	4630	4630	4630	0
300	20231020	134100	109359285	4630	4630	4630	4630	1
301	20231020	134000	109354655	4625	4625	4625	4625	0
302	20231020	133900	109354655	4625	4625	4625	4625	0
303	20231020	133800	109354655	4625	4625	4625	4625	0
304	20231020	133700	109354655	4625	4625	4625	4625	0
305	20231020	133600	109354655	4625	4625	4625	4625	0
306	20231020	133500	109354655	4625	4625	4625	4625	2
307	20231020	133400	109345405	4625	4625	4625	4625	0
308	20231020	133300	109345405	4625	4625	4625	4625	1
309	20231020	133200	109340780	4620	4620	4620	4620	121
310	20231020	133100	108781760	4620	4615	4620	4615	29
311	20231020	133000	108647840	4600	4600	4600	4600	0
312	20231020	132900	108647840	4600	4600	4600	4600	0
313	20231020	132800	108647840	4600	4600	4600	4600	250
314	20231020	132700	107497840	4615	4615	4615	4615	0
315	20231020	132600	107497840	4615	4615	4615	4615	77
316	20231020	132500	107142485	4615	4615	4615	4615	0
317	20231020	132400	107142485	4615	4615	4615	4615	0
318	20231020	132300	107142485	4615	4615	4615	4615	0
319	20231020	132200	107142485	4615	4615	4615	4615	0
320	20231020	132100	107142485	4615	4615	4615	4615	0
321	20231020	132000	107142485	4615	4615	4615	4615	0
322	20231020	131900	107142485	4615	4615	4615	4615	8
323	20231020	131800	107105565	4615	4615	4615	4615	0
324	20231020	131700	107105565	4615	4615	4615	4615	0
325	20231020	131600	107105565	4615	4615	4615	4615	0
326	20231020	131500	107105565	4615	4615	4615	4615	25
327	20231020	131400	106990190	4615	4615	4615	4615	0
328	20231020	131300	106990190	4615	4610	4615	4610	329
329	20231020	131200	105473310	4605	4605	4605	4605	0
330	20231020	131100	105473310	4605	4605	4605	4605	0
331	20231020	131000	105473310	4605	4605	4605	4605	0
332	20231020	130900	105473310	4605	4605	4605	4605	0
333	20231020	130800	105473310	4605	4605	4605	4605	0
334	20231020	130700	105473310	4605	4605	4605	4605	59
335	20231020	130600	105201615	4605	4605	4605	4605	0
336	20231020	130500	105201615	4605	4605	4605	4605	0
337	20231020	130400	105201615	4605	4605	4605	4605	0
338	20231020	130300	105201615	4605	4605	4605	4605	0
339	20231020	130200	105201615	4605	4600	4605	4600	65
340	20231020	130100	104902610	4600	4600	4600	4600	0
341	20231020	130000	104902610	4600	4600	4600	4600	200
342	20231020	125900	103982610	4600	4600	4600	4600	4
343	20231020	125800	103964210	4600	4605	4605	4600	34
344	20231020	125700	103807800	4605	4605	4605	4605	3
345	20231020	125600	103793985	4605	4605	4605	4605	24
346	20231020	125500	103683465	4605	4605	4605	4605	0
347	20231020	125400	103683465	4605	4605	4605	4605	11
348	20231020	125300	103632810	4600	4600	4600	4600	5
349	20231020	125200	103609810	4600	4600	4600	4600	2
350	20231020	125100	103600610	4600	4600	4600	4600	1
351	20231020	125000	103596010	4590	4590	4590	4590	0
352	20231020	124900	103596010	4590	4590	4590	4590	0
353	20231020	124800	103596010	4590	4590	4590	4590	0
354	20231020	124700	103596010	4590	4590	4590	4590	0
355	20231020	124600	103596010	4590	4600	4600	4590	502
356	20231020	124500	101289310	4600	4600	4600	4600	206
357	20231020	124400	100341710	4600	4600	4600	4600	0
358	20231020	124300	100341710	4600	4600	4600	4600	0
359	20231020	124200	100341710	4600	4600	4600	4600	0
360	20231020	124100	100341710	4600	4590	4600	4590	51
361	20231020	124000	100107610	4600	4600	4600	4600	0
362	20231020	123900	100107610	4600	4600	4600	4600	1
363	20231020	123800	100103010	4590	4590	4595	4590	166
364	20231020	123700	99341020	4600	4600	4600	4600	0
365	20231020	123600	99341020	4600	4600	4600	4600	0
366	20231020	123500	99341020	4600	4600	4600	4600	0
367	20231020	123400	99341020	4600	4600	4600	4600	0
368	20231020	123300	99341020	4600	4600	4600	4600	50
369	20231020	123200	99111020	4600	4600	4600	4600	0
370	20231020	123100	99111020	4600	4600	4600	4600	0
371	20231020	123000	99111020	4600	4600	4600	4600	0
372	20231020	122900	99111020	4600	4600	4600	4600	0
373	20231020	122800	99111020	4600	4600	4600	4600	0
374	20231020	122700	99111020	4600	4600	4600	4600	0
375	20231020	122600	99111020	4600	4600	4600	4600	0
376	20231020	122500	99111020	4600	4590	4600	4590	3
377	20231020	122400	99097230	4600	4600	4600	4600	0
378	20231020	122300	99097230	4600	4600	4600	4600	0
379	20231020	122200	99097230	4600	4600	4600	4600	2
380	20231020	122100	99088030	4590	4600	4600	4590	11
381	20231020	122000	99037440	4595	4595	4595	4595	100
382	20231020	121900	98577940	4585	4585	4585	4585	0
383	20231020	121800	98577940	4585	4585	4585	4585	0
384	20231020	121700	98577940	4585	4585	4585	4585	0
385	20231020	121600	98577940	4585	4585	4585	4585	0
386	20231020	121500	98577940	4585	4585	4585	4585	0
387	20231020	121400	98577940	4585	4585	4585	4585	0
388	20231020	121300	98577940	4585	4585	4585	4585	0
389	20231020	121200	98577940	4585	4585	4585	4585	0
390	20231020	121100	98577940	4585	4585	4585	4585	0
391	20231020	121000	98577940	4585	4585	4585	4585	0
392	20231020	120900	98577940	4585	4585	4585	4585	0
393	20231020	120800	98577940	4585	4585	4585	4585	0
394	20231020	120700	98577940	4585	4585	4585	4585	0
395	20231020	120600	98577940	4585	4585	4585	4585	0
396	20231020	120500	98577940	4585	4585	4585	4585	0
397	20231020	120400	98577940	4585	4585	4585	4585	80
398	20231020	120300	98211140	4585	4585	4585	4585	0
399	20231020	120200	98211140	4585	4585	4585	4585	150
400	20231020	120100	97523390	4585	4585	4585	4585	0
401	20231020	120000	97523390	4585	4585	4585	4585	204
402	20231020	115900	96588050	4590	4590	4590	4590	112
403	20231020	115800	96073970	4585	4585	4585	4585	221
404	20231020	115700	95060685	4580	4580	4580	4580	0
405	20231020	115600	95060685	4580	4580	4580	4580	0
406	20231020	115500	95060685	4580	4580	4580	4580	1
407	20231020	115400	95056105	4575	4575	4575	4575	0
408	20231020	115300	95056105	4575	4575	4575	4575	0
409	20231020	115200	95056105	4575	4575	4575	4575	0
410	20231020	115100	95056105	4575	4575	4575	4575	0
411	20231020	115000	95056105	4575	4575	4575	4575	0
412	20231020	114900	95056105	4575	4575	4575	4575	0
413	20231020	114800	95056105	4575	4575	4575	4575	0
414	20231020	114700	95056105	4575	4575	4575	4575	12
415	20231020	114600	95001205	4585	4585	4585	4585	0
416	20231020	114500	95001205	4585	4585	4585	4585	1
417	20231020	114400	94996620	4575	4575	4575	4575	0
418	20231020	114300	94996620	4575	4575	4575	4575	0
419	20231020	114200	94996620	4575	4575	4575	4575	0
420	20231020	114100	94996620	4575	4575	4575	4575	0
421	20231020	114000	94996620	4575	4575	4575	4575	0
422	20231020	113900	94996620	4575	4575	4575	4575	0
423	20231020	113800	94996620	4575	4575	4575	4575	4
424	20231020	113700	94978320	4575	4575	4575	4575	0
425	20231020	113600	94978320	4575	4575	4575	4575	0
426	20231020	113500	94978320	4575	4575	4575	4575	0
427	20231020	113400	94978320	4575	4575	4575	4575	0
428	20231020	113300	94978320	4575	4575	4575	4575	0
429	20231020	113200	94978320	4575	4575	4575	4575	0
430	20231020	113100	94978320	4575	4575	4575	4575	0
431	20231020	113000	94978320	4575	4575	4575	4575	0
432	20231020	112900	94978320	4575	4575	4575	4575	0
433	20231020	112800	94978320	4575	4575	4575	4575	0
434	20231020	112700	94978320	4575	4575	4575	4575	10
435	20231020	112600	94932570	4575	4575	4575	4575	0
436	20231020	112500	94932570	4575	4575	4575	4575	0
437	20231020	112400	94932570	4575	4575	4575	4575	3
438	20231020	112300	94918845	4575	4575	4575	4575	30
439	20231020	112200	94781595	4575	4575	4575	4575	100
440	20231020	112100	94324095	4590	4590	4590	4590	0
441	20231020	112000	94324095	4590	4590	4590	4590	100
442	20231020	111900	93865095	4590	4590	4590	4590	0
443	20231020	111800	93865095	4590	4590	4590	4590	0
444	20231020	111700	93865095	4590	4590	4590	4590	0
445	20231020	111600	93865095	4590	4590	4590	4590	0
446	20231020	111500	93865095	4590	4590	4590	4590	1
447	20231020	111400	93860505	4570	4575	4575	4570	265
448	20231020	111300	92648500	4580	4590	4590	4580	238
449	20231020	111200	91557360	4590	4590	4590	4590	40
450	20231020	111100	91373760	4595	4595	4595	4595	157
451	20231020	111000	90652345	4600	4600	4600	4600	0
452	20231020	110900	90652345	4600	4600	4600	4600	260
453	20231020	110800	89456345	4600	4600	4600	4600	0
454	20231020	110700	89456345	4600	4600	4600	4600	16
455	20231020	110600	89382745	4620	4620	4620	4620	0
456	20231020	110500	89382745	4620	4620	4620	4620	0
457	20231020	110400	89382745	4620	4620	4620	4620	0
458	20231020	110300	89382745	4620	4620	4620	4620	0
459	20231020	110200	89382745	4620	4620	4620	4620	0
460	20231020	110100	89382745	4620	4620	4620	4620	0
461	20231020	110000	89382745	4620	4620	4620	4620	0
462	20231020	105900	89382745	4620	4620	4620	4620	0
463	20231020	105800	89382745	4620	4620	4620	4620	0
464	20231020	105700	89382745	4620	4600	4620	4600	100
465	20231020	105600	88922355	4600	4600	4600	4600	10
466	20231020	105500	88876355	4600	4595	4600	4595	117
467	20231020	105400	88338680	4595	4595	4595	4595	68
468	20231020	105300	88026220	4590	4590	4590	4590	101
469	20231020	105200	87562630	4585	4585	4585	4585	0
470	20231020	105100	87562630	4585	4585	4585	4585	0
471	20231020	105000	87562630	4585	4585	4585	4585	0
472	20231020	104900	87562630	4585	4585	4585	4585	154
473	20231020	104800	86856540	4580	4580	4580	4580	0
474	20231020	104700	86856540	4580	4580	4580	4580	140
475	20231020	104600	86215340	4580	4580	4580	4580	1
476	20231020	104500	86210760	4580	4580	4580	4580	212
477	20231020	104400	85239800	4580	4580	4580	4580	100
478	20231020	104300	84781800	4570	4570	4570	4570	0
479	20231020	104200	84781800	4570	4570	4570	4570	0
480	20231020	104100	84781800	4570	4570	4570	4570	12
481	20231020	104000	84726960	4580	4580	4580	4580	66
482	20231020	103900	84424680	4570	4570	4570	4570	0
483	20231020	103800	84424680	4570	4570	4570	4570	0
484	20231020	103700	84424680	4570	4570	4570	4570	107
485	20231020	103600	83935690	4570	4570	4570	4570	0
486	20231020	103500	83935690	4570	4570	4570	4570	3
487	20231020	103400	83921980	4575	4575	4575	4575	0
488	20231020	103300	83921980	4575	4575	4575	4575	0
489	20231020	103200	83921980	4575	4575	4575	4575	0
490	20231020	103100	83921980	4575	4575	4575	4575	4
491	20231020	103000	83903680	4575	4575	4575	4575	0
492	20231020	102900	83903680	4575	4575	4575	4575	1
493	20231020	102800	83899105	4580	4580	4580	4580	15
494	20231020	102700	83830405	4565	4565	4565	4565	0
495	20231020	102600	83830405	4565	4565	4565	4565	0
496	20231020	102500	83830405	4565	4565	4565	4565	0
497	20231020	102400	83830405	4565	4580	4580	4565	508
498	20231020	102300	81510520	4580	4580	4580	4580	10
499	20231020	102200	81464720	4580	4580	4580	4580	0
500	20231020	102100	81464720	4580	4580	4580	4580	1
501	20231020	102000	81460140	4580	4580	4580	4580	100
502	20231020	101900	81002140	4580	4580	4580	4580	1
503	20231020	101800	80997560	4570	4570	4570	4570	50
504	20231020	101700	80769060	4580	4580	4580	4580	1
505	20231020	101600	80764480	4565	4565	4565	4565	0
506	20231020	101500	80764480	4565	4565	4565	4565	0
507	20231020	101400	80764480	4565	4565	4565	4565	304
508	20231020	101300	79376720	4565	4565	4565	4565	1
509	20231020	101200	79372155	4560	4560	4560	4560	382
510	20231020	101100	77630235	4560	4560	4560	4560	0
511	20231020	101000	77630235	4560	4575	4575	4560	1515
512	20231020	100900	70710805	4575	4575	4575	4575	0
513	20231020	100800	70710805	4575	4575	4575	4575	43
514	20231020	100700	70514080	4580	4580	4580	4580	132
515	20231020	100600	69909520	4580	4585	4585	4580	490
516	20231020	100500	67664730	4585	4595	4595	4585	308
517	20231020	100400	66250125	4595	4595	4595	4595	0
518	20231020	100300	66250125	4595	4595	4595	4595	7
519	20231020	100200	66217960	4595	4600	4600	4595	114
520	20231020	100100	65693565	4605	4605	4605	4605	0
521	20231020	100000	65693565	4605	4605	4605	4605	41
522	20231020	095900	65504760	4605	4605	4605	4605	20
523	20231020	095800	65412660	4630	4630	4630	4630	0
524	20231020	095700	65412660	4630	4610	4630	4605	568
525	20231020	095600	62795315	4640	4640	4640	4640	107
526	20231020	095500	62298835	4640	4640	4640	4640	0
527	20231020	095400	62298835	4640	4640	4640	4640	0
528	20231020	095300	62298835	4640	4640	4640	4640	0
529	20231020	095200	62298835	4640	4640	4640	4640	2
530	20231020	095100	62289555	4610	4640	4640	4610	802
531	20231020	095000	58591755	4640	4640	4640	4640	0
532	20231020	094900	58591755	4640	4640	4640	4640	0
533	20231020	094800	58591755	4640	4640	4640	4640	0
534	20231020	094700	58591755	4640	4640	4640	4640	0
535	20231020	094600	58591755	4640	4640	4640	4640	0
536	20231020	094500	58591755	4640	4640	4640	4640	0
537	20231020	094400	58591755	4640	4640	4640	4640	0
538	20231020	094300	58591755	4640	4640	4640	4640	0
539	20231020	094200	58591755	4640	4640	4640	4640	1
540	20231020	094100	58587115	4610	4610	4610	4610	0
541	20231020	094000	58587115	4610	4610	4610	4610	0
542	20231020	093900	58587115	4610	4610	4610	4610	0
543	20231020	093800	58587115	4610	4610	4610	4610	0
544	20231020	093700	58587115	4610	4615	4615	4610	7
545	20231020	093600	58554840	4640	4640	4640	4640	0
546	20231020	093500	58554840	4640	4640	4640	4640	51
547	20231020	093400	58318200	4640	4640	4640	4640	1
548	20231020	093300	58313560	4610	4640	4640	4610	102
549	20231020	093200	57843310	4640	4640	4640	4640	0
550	20231020	093100	57843310	4640	4640	4640	4640	22
551	20231020	093000	57741230	4640	4615	4640	4610	401
552	20231020	092900	55891985	4640	4640	4640	4640	17
553	20231020	092800	55813105	4640	4640	4640	4640	30
554	20231020	092700	55673905	4640	4635	4640	4635	77
555	20231020	092600	55317005	4635	4635	4635	4635	2
556	20231020	092500	55307735	4615	4615	4615	4615	88
557	20231020	092400	54901615	4615	4590	4615	4590	467
558	20231020	092300	52758060	4590	4590	4590	4590	0
559	20231020	092200	52758060	4590	4585	4590	4585	21
560	20231020	092100	52661745	4585	4585	4585	4585	45
561	20231020	092000	52455420	4595	4595	4595	4595	112
562	20231020	091900	51940780	4595	4605	4605	4580	597
563	20231020	091800	49198100	4615	4615	4615	4615	0
564	20231020	091700	49198100	4615	4615	4615	4615	11
565	20231020	091600	49147335	4615	4615	4615	4615	200
566	20231020	091500	48224335	4600	4600	4600	4600	0
567	20231020	091400	48224335	4600	4615	4615	4600	870
568	20231020	091300	44220670	4600	4620	4620	4600	1000
569	20231020	091200	39612430	4625	4625	4625	4625	54
570	20231020	091100	39362680	4620	4630	4630	4620	421
571	20231020	091000	37415645	4645	4645	4645	4645	1
572	20231020	090900	37411000	4645	4640	4645	4625	850
573	20231020	090800	33471670	4645	4645	4645	4645	272
574	20231020	090700	32208230	4645	4650	4650	4645	659
575	20231020	090600	29145445	4655	4660	4660	4650	657
576	20231020	090500	26086070	4665	4665	4665	4665	223
577	20231020	090400	25045775	4695	4665	4695	4665	43
578	20231020	090300	24843920	4670	4670	4670	4670	0
579	20231020	090200	24843920	4670	4670	4670	4670	2
580	20231020	090100	24834580	4670	4670	4670	4670	1550
581	20231020	090000	17596080	4700	4670	4700	4670	3650