KissMeData/006140/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	184400	110798340	5990	5990	5990	5990	436
3	20231025	184300	110798340	5990	5990	5990	5990	0
4	20231025	184200	110798340	5990	5990	5990	5990	0
5	20231025	184100	110798340	5990	5990	5990	5990	0
6	20231025	184000	110798340	5990	5990	5990	5990	0
7	20231025	183900	110798340	5990	5990	5990	5990	0
8	20231025	183800	110798340	5990	5990	5990	5990	0
9	20231025	183700	110798340	5990	5990	5990	5990	0
10	20231025	183600	110798340	5990	5990	5990	5990	0
11	20231025	183500	110798340	5990	5990	5990	5990	0
12	20231025	183400	110798340	5990	5990	5990	5990	0
13	20231025	183300	110798340	5990	5990	5990	5990	0
14	20231025	183200	110798340	5990	5990	5990	5990	0
15	20231025	183100	110798340	5990	5990	5990	5990	0
16	20231025	183000	110798340	5990	5990	5990	5990	0
17	20231025	182900	110798340	5990	5990	5990	5990	0
18	20231025	182800	110798340	5990	5990	5990	5990	0
19	20231025	182700	110798340	5990	5990	5990	5990	0
20	20231025	182600	110798340	5990	5990	5990	5990	0
21	20231025	182500	110798340	5990	5990	5990	5990	0
22	20231025	182400	110798340	5990	5990	5990	5990	0
23	20231025	182300	110798340	5990	5990	5990	5990	0
24	20231025	182200	110798340	5990	5990	5990	5990	0
25	20231025	182100	110798340	5990	5990	5990	5990	0
26	20231025	182000	110798340	5990	5990	5990	5990	0
27	20231025	181900	110798340	5990	5990	5990	5990	0
28	20231025	181800	110798340	5990	5990	5990	5990	0
29	20231025	181700	110798340	5990	5990	5990	5990	0
30	20231025	181600	110798340	5990	5990	5990	5990	0
31	20231025	181500	110798340	5990	5990	5990	5990	0
32	20231025	181400	110798340	5990	5990	5990	5990	436
33	20231025	181300	110798340	5990	5990	5990	5990	0
34	20231025	181200	110798340	5990	5990	5990	5990	0
35	20231025	181100	110798340	5990	5990	5990	5990	0
36	20231025	181000	110798340	5990	5990	5990	5990	0
37	20231025	180900	110798340	5990	5990	5990	5990	0
38	20231025	180800	110798340	5990	5990	5990	5990	0
39	20231025	180700	110798340	5990	5990	5990	5990	0
40	20231025	180600	110798340	5990	5990	5990	5990	0
41	20231025	180500	110798340	5990	5990	5990	5990	0
42	20231025	180400	110798340	5990	5990	5990	5990	0
43	20231025	180300	110798340	5990	5990	5990	5990	0
44	20231025	180200	110798340	5990	5990	5990	5990	0
45	20231025	180100	110798340	5990	5990	5990	5990	0
46	20231025	180000	110798340	5990	5990	5990	5990	0
47	20231025	175900	110798340	5990	5990	5990	5990	0
48	20231025	175800	110798340	5990	5990	5990	5990	0
49	20231025	175700	110798340	5990	5990	5990	5990	0
50	20231025	175600	110798340	5990	5990	5990	5990	0
51	20231025	175500	110798340	5990	5990	5990	5990	0
52	20231025	175400	110798340	5990	5990	5990	5990	0
53	20231025	175300	110798340	5990	5990	5990	5990	0
54	20231025	175200	110798340	5990	5990	5990	5990	0
55	20231025	175100	110798340	5990	5990	5990	5990	0
56	20231025	175000	110798340	5990	5990	5990	5990	0
57	20231025	174900	110798340	5990	5990	5990	5990	0
58	20231025	174800	110798340	5990	5990	5990	5990	0
59	20231025	174700	110798340	5990	5990	5990	5990	0
60	20231025	174600	110798340	5990	5990	5990	5990	0
61	20231025	174500	110798340	5990	5990	5990	5990	0
62	20231025	174400	110798340	5990	5990	5990	5990	436
63	20231025	174300	110798340	5990	5990	5990	5990	0
64	20231025	174200	110798340	5990	5990	5990	5990	0
65	20231025	174100	110798340	5990	5990	5990	5990	0
66	20231025	174000	110798340	5990	5990	5990	5990	0
67	20231025	173900	110798340	5990	5990	5990	5990	0
68	20231025	173800	110798340	5990	5990	5990	5990	0
69	20231025	173700	110798340	5990	5990	5990	5990	0
70	20231025	173600	110798340	5990	5990	5990	5990	0
71	20231025	173500	110798340	5990	5990	5990	5990	0
72	20231025	173400	110798340	5990	5990	5990	5990	0
73	20231025	173300	110798340	5990	5990	5990	5990	0
74	20231025	173200	110798340	5990	5990	5990	5990	0
75	20231025	173100	110798340	5990	5990	5990	5990	0
76	20231025	173000	110798340	5990	5990	5990	5990	0
77	20231025	172900	110798340	5990	5990	5990	5990	0
78	20231025	172800	110798340	5990	5990	5990	5990	0
79	20231025	172700	110798340	5990	5990	5990	5990	0
80	20231025	172600	110798340	5990	5990	5990	5990	0
81	20231025	172500	110798340	5990	5990	5990	5990	0
82	20231025	172400	110798340	5990	5990	5990	5990	0
83	20231025	172300	110798340	5990	5990	5990	5990	0
84	20231025	172200	110798340	5990	5990	5990	5990	0
85	20231025	172100	110798340	5990	5990	5990	5990	0
86	20231025	172000	110798340	5990	5990	5990	5990	0
87	20231025	171900	110798340	5990	5990	5990	5990	0
88	20231025	171800	110798340	5990	5990	5990	5990	0
89	20231025	171700	110798340	5990	5990	5990	5990	0
90	20231025	171600	110798340	5990	5990	5990	5990	0
91	20231025	171500	110798340	5990	5990	5990	5990	0
92	20231025	171400	110798340	5990	5990	5990	5990	436
93	20231025	171300	110798340	5990	5990	5990	5990	0
94	20231025	171200	110798340	5990	5990	5990	5990	0
95	20231025	171100	110798340	5990	5990	5990	5990	0
96	20231025	171000	110798340	5990	5990	5990	5990	0
97	20231025	170900	110798340	5990	5990	5990	5990	0
98	20231025	170800	110798340	5990	5990	5990	5990	0
99	20231025	170700	110798340	5990	5990	5990	5990	0
100	20231025	170600	110798340	5990	5990	5990	5990	0
101	20231025	170500	110798340	5990	5990	5990	5990	0
102	20231025	170400	110798340	5990	5990	5990	5990	0
103	20231025	170300	110798340	5990	5990	5990	5990	0
104	20231025	170200	110798340	5990	5990	5990	5990	0
105	20231025	170100	110798340	5990	5990	5990	5990	0
106	20231025	170000	110798340	5990	5990	5990	5990	0
107	20231025	165900	110798340	5990	5990	5990	5990	0
108	20231025	165800	110798340	5990	5990	5990	5990	0
109	20231025	165700	110798340	5990	5990	5990	5990	0
110	20231025	165600	110798340	5990	5990	5990	5990	0
111	20231025	165500	110798340	5990	5990	5990	5990	0
112	20231025	165400	110798340	5990	5990	5990	5990	0
113	20231025	165300	110798340	5990	5990	5990	5990	0
114	20231025	165200	110798340	5990	5990	5990	5990	0
115	20231025	165100	110798340	5990	5990	5990	5990	0
116	20231025	165000	110798340	5990	5990	5990	5990	0
117	20231025	164900	110798340	5990	5990	5990	5990	0
118	20231025	164800	110798340	5990	5990	5990	5990	0
119	20231025	164700	110798340	5990	5990	5990	5990	0
120	20231025	164600	110798340	5990	5990	5990	5990	0
121	20231025	164500	110798340	5990	5990	5990	5990	0
122	20231025	164400	110798340	5990	5990	5990	5990	436
123	20231025	164300	110798340	5990	5990	5990	5990	0
124	20231025	164200	110798340	5990	5990	5990	5990	0
125	20231025	164100	110798340	5990	5990	5990	5990	0
126	20231025	164000	110798340	5990	5990	5990	5990	0
127	20231025	163900	110798340	5990	5990	5990	5990	0
128	20231025	163800	110798340	5990	5990	5990	5990	0
129	20231025	163700	110798340	5990	5990	5990	5990	0
130	20231025	163600	110798340	5990	5990	5990	5990	0
131	20231025	163500	110798340	5990	5990	5990	5990	0
132	20231025	163400	110798340	5990	5990	5990	5990	0
133	20231025	163300	110798340	5990	5990	5990	5990	0
134	20231025	163200	110798340	5990	5990	5990	5990	0
135	20231025	163100	110798340	5990	5990	5990	5990	0
136	20231025	163000	110798340	5990	5990	5990	5990	0
137	20231025	162900	110798340	5990	5990	5990	5990	0
138	20231025	162800	110798340	5990	5990	5990	5990	0
139	20231025	162700	110798340	5990	5990	5990	5990	0
140	20231025	162600	110798340	5990	5990	5990	5990	0
141	20231025	162500	110798340	5990	5990	5990	5990	0
142	20231025	162400	110798340	5990	5990	5990	5990	0
143	20231025	162300	110798340	5990	5990	5990	5990	0
144	20231025	162200	110798340	5990	5990	5990	5990	0
145	20231025	162100	110798340	5990	5990	5990	5990	0
146	20231025	162000	110798340	5990	5990	5990	5990	0
147	20231025	161900	110798340	5990	5990	5990	5990	0
148	20231025	161800	110798340	5990	5990	5990	5990	0
149	20231025	161700	110798340	5990	5990	5990	5990	0
150	20231025	161600	110798340	5990	5990	5990	5990	0
151	20231025	161500	110798340	5990	5990	5990	5990	0
152	20231025	161400	110798340	5990	5990	5990	5990	436
153	20231025	161300	110798340	5990	5990	5990	5990	0
154	20231025	161200	110798340	5990	5990	5990	5990	0
155	20231025	161100	110798340	5990	5990	5990	5990	0
156	20231025	161000	110798340	5990	5990	5990	5990	0
157	20231025	160900	110798340	5990	5990	5990	5990	0
158	20231025	160800	110798340	5990	5990	5990	5990	0
159	20231025	160700	110798340	5990	5990	5990	5990	0
160	20231025	160600	110798340	5990	5990	5990	5990	0
161	20231025	160500	110798340	5990	5990	5990	5990	0
162	20231025	160400	110798340	5990	5990	5990	5990	0
163	20231025	160300	110798340	5990	5990	5990	5990	0
164	20231025	160200	110798340	5990	5990	5990	5990	0
165	20231025	160100	110798340	5990	5990	5990	5990	0
166	20231025	160000	110798340	5990	5990	5990	5990	0
167	20231025	155900	110798340	5990	5990	5990	5990	0
168	20231025	155800	110798340	5990	5990	5990	5990	0
169	20231025	155700	110798340	5990	5990	5990	5990	0
170	20231025	155600	110798340	5990	5990	5990	5990	0
171	20231025	155500	110798340	5990	5990	5990	5990	0
172	20231025	155400	110798340	5990	5990	5990	5990	0
173	20231025	155300	110798340	5990	5990	5990	5990	0
174	20231025	155200	110798340	5990	5990	5990	5990	0
175	20231025	155100	110798340	5990	5990	5990	5990	0
176	20231025	155000	110798340	5990	5990	5990	5990	0
177	20231025	154900	110798340	5990	5990	5990	5990	0
178	20231025	154800	110798340	5990	5990	5990	5990	0
179	20231025	154700	110798340	5990	5990	5990	5990	0
180	20231025	154600	110798340	5990	5990	5990	5990	0
181	20231025	154500	110798340	5990	5990	5990	5990	0
182	20231025	154400	110798340	5990	5990	5990	5990	436
183	20231025	154300	110798340	5990	5990	5990	5990	0
184	20231025	154200	110798340	5990	5990	5990	5990	0
185	20231025	154100	110798340	5990	5990	5990	5990	0
186	20231025	154000	110798340	5990	5990	5990	5990	0
187	20231025	153900	110798340	5990	5990	5990	5990	0
188	20231025	153800	110798340	5990	5990	5990	5990	0
189	20231025	153700	110798340	5990	5990	5990	5990	0
190	20231025	153600	110798340	5990	5990	5990	5990	0
191	20231025	153500	110798340	5990	5990	5990	5990	0
192	20231025	153400	110798340	5990	5990	5990	5990	0
193	20231025	153300	110798340	5990	5990	5990	5990	0
194	20231025	153200	110798340	5990	5990	5990	5990	0
195	20231025	153100	110798340	5990	5990	5990	5990	0
196	20231025	153000	110798340	5990	5990	5990	5990	436
197	20231025	152900	108186700	6050	6050	6050	6050	0
198	20231025	152800	108186700	6050	6050	6050	6050	0
199	20231025	152700	108186700	6050	6050	6050	6050	0
200	20231025	152600	108186700	6050	6050	6050	6050	0
201	20231025	152500	108186700	6050	6050	6050	6050	0
202	20231025	152400	108186700	6050	6050	6050	6050	0
203	20231025	152300	108186700	6050	6050	6050	6050	0
204	20231025	152200	108186700	6050	6050	6050	6050	0
205	20231025	152100	108186700	6050	6050	6050	6050	0
206	20231025	152000	108186700	6050	6050	6050	6050	0
207	20231025	151900	108186700	6050	6050	6050	5960	45
208	20231025	151800	107915510	6000	5990	6050	5980	216
209	20231025	151700	106620550	6070	6070	6070	6070	0
210	20231025	151600	106620550	6070	5990	6070	5990	174
211	20231025	151500	105577610	5990	5990	5990	5990	0
212	20231025	151400	105577610	5990	5990	5990	5990	4
213	20231025	151300	105553650	6000	6000	6000	6000	0
214	20231025	151200	105553650	6000	6000	6000	6000	4
215	20231025	151100	105529650	6010	6010	6010	6010	3
216	20231025	151000	105511620	6020	6020	6020	6020	3
217	20231025	150900	105493560	6020	6020	6020	6020	0
218	20231025	150800	105493560	6020	6020	6020	6020	0
219	20231025	150700	105493560	6020	6020	6020	6020	0
220	20231025	150600	105493560	6020	6020	6030	6020	28
221	20231025	150500	105324900	6020	6030	6030	6020	11
222	20231025	150400	105258670	6020	6040	6040	6020	573
223	20231025	150300	101809030	6040	6040	6040	6040	0
224	20231025	150200	101809030	6040	6060	6110	6030	531
225	20231025	150100	98575100	6070	6070	6070	6070	0
226	20231025	150000	98575100	6070	6070	6070	6070	0
227	20231025	145900	98575100	6070	6040	6070	6030	48
228	20231025	145800	98284350	6020	6030	6030	6020	7
229	20231025	145700	98242180	6020	6020	6020	6020	0
230	20231025	145600	98242180	6020	6000	6020	6000	694
231	20231025	145500	94067470	5980	5980	5980	5980	0
232	20231025	145400	94067470	5980	5980	5980	5980	1
233	20231025	145300	94061490	5990	5990	5990	5990	9
234	20231025	145200	94007580	6000	5960	6000	5960	29
235	20231025	145100	93834320	5960	5960	5970	5960	39
236	20231025	145000	93601850	5960	5950	6000	5950	4025
237	20231025	144900	69484660	5950	5950	5950	5950	0
238	20231025	144800	69484660	5950	5950	5950	5950	0
239	20231025	144700	69484660	5950	5950	5950	5950	0
240	20231025	144600	69484660	5950	5950	5950	5950	1
241	20231025	144500	69478710	5930	5940	5940	5930	2
242	20231025	144400	69466840	5950	5950	5950	5950	0
243	20231025	144300	69466840	5950	5950	5950	5950	0
244	20231025	144200	69466840	5950	5950	5950	5950	0
245	20231025	144100	69466840	5950	5950	5950	5950	0
246	20231025	144000	69466840	5950	5950	5950	5950	0
247	20231025	143900	69466840	5950	5950	5950	5950	1
248	20231025	143800	69460890	5950	5950	5950	5950	0
249	20231025	143700	69460890	5950	5950	5950	5950	0
250	20231025	143600	69460890	5950	5950	5950	5950	0
251	20231025	143500	69460890	5950	5930	5950	5930	4
252	20231025	143400	69437150	5940	5940	5940	5940	2
253	20231025	143300	69425270	5950	5950	5950	5950	1
254	20231025	143200	69419320	5940	5940	5940	5940	0
255	20231025	143100	69419320	5940	5940	5940	5940	150
256	20231025	143000	68528320	5950	5940	5950	5940	21
257	20231025	142900	68403550	5940	5930	5940	5930	32
258	20231025	142800	68213760	5940	5940	5940	5940	0
259	20231025	142700	68213760	5940	5940	5940	5940	0
260	20231025	142600	68213760	5940	5940	5940	5940	0
261	20231025	142500	68213760	5940	5940	5940	5940	0
262	20231025	142400	68213760	5940	5940	5940	5940	1
263	20231025	142300	68207820	5930	5930	5930	5930	0
264	20231025	142200	68207820	5930	5930	5930	5930	0
265	20231025	142100	68207820	5930	5930	5930	5930	0
266	20231025	142000	68207820	5930	5930	5930	5930	0
267	20231025	141900	68207820	5930	5930	5930	5930	0
268	20231025	141800	68207820	5930	5930	5930	5930	0
269	20231025	141700	68207820	5930	5930	5930	5930	0
270	20231025	141600	68207820	5930	5930	5930	5930	0
271	20231025	141500	68207820	5930	5930	5930	5930	0
272	20231025	141400	68207820	5930	5930	5930	5930	115
273	20231025	141300	67525870	5940	5940	5940	5940	0
274	20231025	141200	67525870	5940	5940	5940	5940	0
275	20231025	141100	67525870	5940	5940	5940	5940	7
276	20231025	141000	67484290	5940	5940	5940	5940	160
277	20231025	140900	66533890	5940	5940	5940	5940	0
278	20231025	140800	66533890	5940	5940	5940	5940	0
279	20231025	140700	66533890	5940	5940	5940	5940	0
280	20231025	140600	66533890	5940	5940	5940	5940	0
281	20231025	140500	66533890	5940	5940	5940	5940	0
282	20231025	140400	66533890	5940	5940	5940	5940	0
283	20231025	140300	66533890	5940	5940	5940	5940	0
284	20231025	140200	66533890	5940	5940	5940	5940	0
285	20231025	140100	66533890	5940	5940	5940	5940	1
286	20231025	140000	66527950	5940	5940	5940	5940	0
287	20231025	135900	66527950	5940	5940	5940	5940	0
288	20231025	135800	66527950	5940	5940	5940	5940	10
289	20231025	135700	66468550	5920	5920	5920	5920	0
290	20231025	135600	66468550	5920	5920	5920	5920	0
291	20231025	135500	66468550	5920	5920	5920	5920	0
292	20231025	135400	66468550	5920	5920	5920	5920	1
293	20231025	135300	66462630	5920	5920	5920	5920	0
294	20231025	135200	66462630	5920	5920	5920	5920	0
295	20231025	135100	66462630	5920	5920	5920	5920	99
296	20231025	135000	65876550	5920	5920	5920	5920	0
297	20231025	134900	65876550	5920	5920	5920	5920	9
298	20231025	134800	65823270	5920	5920	5920	5920	0
299	20231025	134700	65823270	5920	5920	5920	5920	0
300	20231025	134600	65823270	5920	5920	5920	5920	0
301	20231025	134500	65823270	5920	5920	5920	5920	0
302	20231025	134400	65823270	5920	5920	5920	5920	116
303	20231025	134300	65136550	5920	5920	5920	5920	0
304	20231025	134200	65136550	5920	5930	5930	5920	11
305	20231025	134100	65071350	5930	5930	5930	5930	0
306	20231025	134000	65071350	5930	5930	5930	5930	0
307	20231025	133900	65071350	5930	5930	5930	5930	0
308	20231025	133800	65071350	5930	5920	5930	5920	757
309	20231025	133700	60584340	5930	5930	5930	5930	0
310	20231025	133600	60584340	5930	5930	5930	5930	0
311	20231025	133500	60584340	5930	5930	5930	5930	0
312	20231025	133400	60584340	5930	5920	5930	5920	299
313	20231025	133300	58812360	5900	5900	5900	5900	0
314	20231025	133200	58812360	5900	5900	5900	5900	1
315	20231025	133100	58806460	5910	5910	5910	5910	0
316	20231025	133000	58806460	5910	5910	5910	5910	0
317	20231025	132900	58806460	5910	5910	5910	5910	0
318	20231025	132800	58806460	5910	5910	5910	5910	0
319	20231025	132700	58806460	5910	5910	5910	5910	0
320	20231025	132600	58806460	5910	5910	5910	5910	0
321	20231025	132500	58806460	5910	5910	5910	5910	0
322	20231025	132400	58806460	5910	5910	5910	5910	0
323	20231025	132300	58806460	5910	5910	5910	5910	0
324	20231025	132200	58806460	5910	5910	5910	5910	0
325	20231025	132100	58806460	5910	5910	5910	5910	0
326	20231025	132000	58806460	5910	5910	5910	5910	0
327	20231025	131900	58806460	5910	5910	5910	5910	0
328	20231025	131800	58806460	5910	5910	5910	5910	0
329	20231025	131700	58806460	5910	5910	5910	5910	152
330	20231025	131600	57908140	5910	5910	5910	5910	0
331	20231025	131500	57908140	5910	5910	5910	5910	0
332	20231025	131400	57908140	5910	5910	5910	5910	0
333	20231025	131300	57908140	5910	5910	5910	5910	2
334	20231025	131200	57896320	5910	5910	5920	5910	22
335	20231025	131100	57766260	5900	5900	5900	5900	26
336	20231025	131000	57612860	5880	5880	5880	5880	0
337	20231025	130900	57612860	5880	5880	5880	5880	245
338	20231025	130800	56172260	5880	5880	5880	5880	0
339	20231025	130700	56172260	5880	5880	5880	5880	0
340	20231025	130600	56172260	5880	5880	5880	5880	0
341	20231025	130500	56172260	5880	5880	5880	5880	0
342	20231025	130400	56172260	5880	5880	5880	5880	0
343	20231025	130300	56172260	5880	5880	5880	5880	0
344	20231025	130200	56172260	5880	5880	5880	5880	0
345	20231025	130100	56172260	5880	5890	5890	5880	88
346	20231025	130000	55654790	5910	5910	5910	5910	149
347	20231025	125900	54774200	5910	5910	5910	5910	0
348	20231025	125800	54774200	5910	5910	5910	5910	0
349	20231025	125700	54774200	5910	5910	5910	5910	0
350	20231025	125600	54774200	5910	5910	5910	5910	63
351	20231025	125500	54401870	5910	5910	5910	5910	0
352	20231025	125400	54401870	5910	5910	5910	5910	0
353	20231025	125300	54401870	5910	5910	5910	5910	0
354	20231025	125200	54401870	5910	5910	5910	5910	0
355	20231025	125100	54401870	5910	5910	5910	5910	0
356	20231025	125000	54401870	5910	5910	5910	5910	5
357	20231025	124900	54372320	5910	5910	5910	5910	15
358	20231025	124800	54283670	5910	5910	5910	5910	0
359	20231025	124700	54283670	5910	5910	5910	5910	20
360	20231025	124600	54165470	5910	5910	5910	5910	20
361	20231025	124500	54047270	5900	5900	5900	5900	564
362	20231025	124400	50719670	5900	5900	5900	5880	67
363	20231025	124300	50325420	5890	5890	5890	5890	497
364	20231025	124200	47398090	5890	5890	5890	5890	46
365	20231025	124100	47127150	5890	5890	5890	5890	20
366	20231025	124000	47009350	5890	5890	5890	5890	10
367	20231025	123900	46950450	5880	5880	5880	5880	0
368	20231025	123800	46950450	5880	5880	5880	5880	0
369	20231025	123700	46950450	5880	5880	5880	5880	0
370	20231025	123600	46950450	5880	5880	5880	5880	1
371	20231025	123500	46944570	5880	5880	5880	5880	15
372	20231025	123400	46856370	5900	5900	5900	5900	15
373	20231025	123300	46767870	5890	5890	5890	5890	0
374	20231025	123200	46767870	5890	5890	5890	5890	0
375	20231025	123100	46767870	5890	5890	5890	5890	1
376	20231025	123000	46761980	5900	5900	5900	5900	0
377	20231025	122900	46761980	5900	5900	5900	5900	0
378	20231025	122800	46761980	5900	5900	5900	5900	0
379	20231025	122700	46761980	5900	5900	5900	5900	0
380	20231025	122600	46761980	5900	5900	5900	5900	0
381	20231025	122500	46761980	5900	5900	5900	5900	18
382	20231025	122400	46655780	5900	5900	5900	5900	19
383	20231025	122300	46543680	5910	5910	5910	5910	0
384	20231025	122200	46543680	5910	5910	5910	5910	0
385	20231025	122100	46543680	5910	5910	5910	5910	0
386	20231025	122000	46543680	5910	5910	5910	5910	8
387	20231025	121900	46496400	5920	5920	5920	5910	10
388	20231025	121800	46437260	5900	5900	5900	5900	0
389	20231025	121700	46437260	5900	5900	5900	5900	0
390	20231025	121600	46437260	5900	5900	5900	5900	65
391	20231025	121500	46053760	5900	5900	5900	5900	0
392	20231025	121400	46053760	5900	5900	5900	5900	1
393	20231025	121300	46047860	5910	5910	5910	5910	0
394	20231025	121200	46047860	5910	5910	5910	5910	0
395	20231025	121100	46047860	5910	5910	5910	5910	1
396	20231025	121000	46041950	5920	5920	5920	5920	0
397	20231025	120900	46041950	5920	5920	5920	5920	0
398	20231025	120800	46041950	5920	5920	5920	5920	0
399	20231025	120700	46041950	5920	5920	5920	5920	0
400	20231025	120600	46041950	5920	5920	5920	5920	0
401	20231025	120500	46041950	5920	5920	5920	5920	0
402	20231025	120400	46041950	5920	5920	5920	5920	0
403	20231025	120300	46041950	5920	5920	5920	5920	0
404	20231025	120200	46041950	5920	5920	5920	5920	0
405	20231025	120100	46041950	5920	5920	5920	5920	0
406	20231025	120000	46041950	5920	5920	5920	5920	0
407	20231025	115900	46041950	5920	5920	5920	5920	0
408	20231025	115800	46041950	5920	5920	5920	5920	0
409	20231025	115700	46041950	5920	5920	5920	5920	0
410	20231025	115600	46041950	5920	5920	5920	5920	0
411	20231025	115500	46041950	5920	5920	5920	5920	0
412	20231025	115400	46041950	5920	5920	5920	5920	3
413	20231025	115300	46024190	5930	5930	5930	5930	0
414	20231025	115200	46024190	5930	5920	5930	5910	14
415	20231025	115100	45941310	5930	5900	5930	5900	8
416	20231025	115000	45893930	5900	5900	5900	5900	0
417	20231025	114900	45893930	5900	5900	5900	5900	0
418	20231025	114800	45893930	5900	5900	5900	5900	274
419	20231025	114700	44277330	5900	5900	5900	5900	0
420	20231025	114600	44277330	5900	5900	5900	5900	0
421	20231025	114500	44277330	5900	5900	5900	5900	0
422	20231025	114400	44277330	5900	5900	5900	5900	0
423	20231025	114300	44277330	5900	5900	5900	5900	0
424	20231025	114200	44277330	5900	5900	5900	5900	0
425	20231025	114100	44277330	5900	5900	5900	5900	101
426	20231025	114000	43681430	5910	5920	5920	5910	182
427	20231025	113900	42605720	5930	5930	5930	5930	0
428	20231025	113800	42605720	5930	5930	5930	5930	0
429	20231025	113700	42605720	5930	5930	5930	5930	0
430	20231025	113600	42605720	5930	5930	5930	5930	0
431	20231025	113500	42605720	5930	5930	5930	5930	4
432	20231025	113400	42582000	5940	5940	5940	5940	0
433	20231025	113300	42582000	5940	5940	5940	5940	0
434	20231025	113200	42582000	5940	5940	5940	5940	0
435	20231025	113100	42582000	5940	5940	5940	5940	0
436	20231025	113000	42582000	5940	5940	5940	5940	0
437	20231025	112900	42582000	5940	5940	5940	5940	0
438	20231025	112800	42582000	5940	5940	5940	5930	247
439	20231025	112700	41117250	5940	5940	5940	5940	2
440	20231025	112600	41105370	5930	5930	5930	5930	1
441	20231025	112500	41099440	5930	5930	5930	5930	0
442	20231025	112400	41099440	5930	5930	5930	5930	0
443	20231025	112300	41099440	5930	5930	5930	5930	0
444	20231025	112200	41099440	5930	5930	5930	5930	74
445	20231025	112100	40660620	5920	5920	5920	5920	0
446	20231025	112000	40660620	5920	5930	5930	5920	171
447	20231025	111900	39648210	5930	5930	5930	5930	0
448	20231025	111800	39648210	5930	5920	5930	5920	241
449	20231025	111700	38221400	5930	5940	5950	5930	17
450	20231025	111600	38120430	5940	5930	5960	5930	2043
451	20231025	111500	25951150	5920	5920	5930	5920	434
452	20231025	111400	23381860	5910	5910	5910	5910	0
453	20231025	111300	23381860	5910	5920	5920	5910	20
454	20231025	111200	23263560	5910	5910	5910	5910	117
455	20231025	111100	22572090	5910	5910	5910	5910	0
456	20231025	111000	22572090	5910	5910	5910	5910	0
457	20231025	110900	22572090	5910	5910	5910	5910	1
458	20231025	110800	22566180	5910	5910	5910	5910	0
459	20231025	110700	22566180	5910	5910	5910	5910	0
460	20231025	110600	22566180	5910	5910	5910	5910	0
461	20231025	110500	22566180	5910	5910	5910	5910	0
462	20231025	110400	22566180	5910	5900	5910	5900	8
463	20231025	110300	22518950	5900	5900	5900	5900	191
464	20231025	110200	21392050	5880	5880	5880	5880	20
465	20231025	110100	21274450	5900	5900	5900	5900	8
466	20231025	110000	21227250	5890	5890	5890	5890	0
467	20231025	105900	21227250	5890	5890	5890	5890	45
468	20231025	105800	20962200	5890	5890	5890	5890	0
469	20231025	105700	20962200	5890	5890	5890	5890	0
470	20231025	105600	20962200	5890	5890	5890	5890	100
471	20231025	105500	20373200	5890	5890	5890	5890	0
472	20231025	105400	20373200	5890	5890	5890	5890	11
473	20231025	105300	20308410	5890	5890	5890	5890	0
474	20231025	105200	20308410	5890	5890	5890	5890	0
475	20231025	105100	20308410	5890	5890	5890	5890	0
476	20231025	105000	20308410	5890	5890	5890	5890	2
477	20231025	104900	20296630	5880	5890	5890	5880	26
478	20231025	104800	20143500	5890	5890	5890	5890	0
479	20231025	104700	20143500	5890	5890	5890	5890	0
480	20231025	104600	20143500	5890	5890	5890	5890	0
481	20231025	104500	20143500	5890	5890	5890	5890	0
482	20231025	104400	20143500	5890	5880	5890	5880	7
483	20231025	104300	20102330	5880	5880	5880	5880	439
484	20231025	104200	17521010	5880	5880	5880	5880	240
485	20231025	104100	16109810	5860	5860	5860	5860	0
486	20231025	104000	16109810	5860	5860	5860	5860	0
487	20231025	103900	16109810	5860	5860	5860	5860	0
488	20231025	103800	16109810	5860	5860	5860	5860	0
489	20231025	103700	16109810	5860	5860	5860	5860	2
490	20231025	103600	16098090	5860	5870	5870	5860	100
491	20231025	103500	15511230	5860	5860	5860	5860	0
492	20231025	103400	15511230	5860	5860	5860	5860	0
493	20231025	103300	15511230	5860	5860	5860	5860	0
494	20231025	103200	15511230	5860	5860	5860	5860	0
495	20231025	103100	15511230	5860	5860	5860	5860	0
496	20231025	103000	15511230	5860	5860	5860	5860	0
497	20231025	102900	15511230	5860	5860	5860	5860	0
498	20231025	102800	15511230	5860	5860	5860	5860	11
499	20231025	102700	15446770	5870	5870	5870	5870	0
500	20231025	102600	15446770	5870	5870	5870	5870	0
501	20231025	102500	15446770	5870	5870	5870	5870	0
502	20231025	102400	15446770	5870	5870	5870	5870	18
503	20231025	102300	15341110	5890	5890	5890	5890	0
504	20231025	102200	15341110	5890	5890	5890	5890	0
505	20231025	102100	15341110	5890	5890	5890	5890	0
506	20231025	102000	15341110	5890	5860	5890	5860	37
507	20231025	101900	15124240	5860	5850	5860	5850	16
508	20231025	101800	15030580	5870	5870	5870	5870	2
509	20231025	101700	15018840	5870	5870	5870	5870	2
510	20231025	101600	15007100	5890	5870	5890	5870	4
511	20231025	101500	14983560	5890	5890	5890	5890	0
512	20231025	101400	14983560	5890	5890	5890	5890	0
513	20231025	101300	14983560	5890	5890	5890	5890	0
514	20231025	101200	14983560	5890	5860	5890	5860	69
515	20231025	101100	14577660	5880	5880	5880	5880	0
516	20231025	101000	14577660	5880	5880	5880	5880	0
517	20231025	100900	14577660	5880	5880	5880	5880	0
518	20231025	100800	14577660	5880	5880	5880	5880	0
519	20231025	100700	14577660	5880	5880	5880	5880	0
520	20231025	100600	14577660	5880	5880	5880	5880	0
521	20231025	100500	14577660	5880	5880	5880	5880	0
522	20231025	100400	14577660	5880	5880	5880	5880	0
523	20231025	100300	14577660	5880	5880	5880	5880	0
524	20231025	100200	14577660	5880	5860	5880	5860	2
525	20231025	100100	14565920	5850	5850	5850	5850	0
526	20231025	100000	14565920	5850	5850	5850	5850	0
527	20231025	095900	14565920	5850	5850	5850	5850	0
528	20231025	095800	14565920	5850	5850	5850	5850	1
529	20231025	095700	14560070	5840	5840	5840	5840	142
530	20231025	095600	13730790	5840	5840	5840	5840	100
531	20231025	095500	13146790	5860	5860	5860	5860	0
532	20231025	095400	13146790	5860	5860	5860	5860	1
533	20231025	095300	13140930	5840	5840	5840	5840	0
534	20231025	095200	13140930	5840	5840	5840	5840	0
535	20231025	095100	13140930	5840	5840	5840	5840	0
536	20231025	095000	13140930	5840	5840	5840	5840	0
537	20231025	094900	13140930	5840	5860	5860	5840	280
538	20231025	094800	11504170	5880	5880	5880	5880	0
539	20231025	094700	11504170	5880	5880	5880	5880	0
540	20231025	094600	11504170	5880	5880	5880	5880	0
541	20231025	094500	11504170	5880	5880	5880	5880	0
542	20231025	094400	11504170	5880	5880	5880	5880	16
543	20231025	094300	11410090	5890	5890	5890	5890	0
544	20231025	094200	11410090	5890	5890	5890	5890	0
545	20231025	094100	11410090	5890	5890	5890	5890	0
546	20231025	094000	11410090	5890	5890	5890	5890	1
547	20231025	093900	11404200	5880	5870	5880	5870	28
548	20231025	093800	11239710	5870	5870	5870	5870	0
549	20231025	093700	11239710	5870	5870	5870	5870	0
550	20231025	093600	11239710	5870	5870	5870	5870	100
551	20231025	093500	10652710	5870	5870	5870	5870	87
552	20231025	093400	10142020	5870	5870	5870	5870	1
553	20231025	093300	10136150	5880	5880	5880	5880	0
554	20231025	093200	10136150	5880	5880	5880	5880	0
555	20231025	093100	10136150	5880	5880	5880	5880	0
556	20231025	093000	10136150	5880	5880	5880	5880	1
557	20231025	092900	10130270	5880	5860	5890	5860	13
558	20231025	092800	10053910	5860	5850	5860	5840	28
559	20231025	092700	9890230	5900	5850	5900	5850	11
560	20231025	092600	9825620	5850	5850	5850	5830	6
561	20231025	092500	9790540	5850	5850	5860	5850	121
562	20231025	092400	9081530	5850	5850	5850	5850	0
563	20231025	092300	9081530	5850	5840	5850	5840	418
564	20231025	092200	6638390	5840	5840	5840	5840	0
565	20231025	092100	6638390	5840	5840	5840	5840	0
566	20231025	092000	6638390	5840	5840	5840	5840	0
567	20231025	091900	6638390	5840	5840	5840	5840	0
568	20231025	091800	6638390	5840	5840	5840	5840	0
569	20231025	091700	6638390	5840	5840	5840	5840	77
570	20231025	091600	6188710	5840	5820	5840	5810	397
571	20231025	091500	3881020	5870	5870	5870	5870	9
572	20231025	091400	3828190	5870	5870	5870	5870	0
573	20231025	091300	3828190	5870	5870	5870	5870	0
574	20231025	091200	3828190	5870	5870	5870	5870	1
575	20231025	091100	3822320	5870	5870	5870	5870	5
576	20231025	091000	3792970	5880	5880	5880	5880	0
577	20231025	090900	3792970	5880	5880	5880	5880	0
578	20231025	090800	3792970	5880	5840	5880	5810	182
579	20231025	090700	2731350	5890	5890	5890	5890	12
580	20231025	090600	2660670	5840	5840	5840	5840	3
581	20231025	090500	2643150	5900	5900	5900	5900	0
582	20231025	090400	2643150	5900	5900	5900	5900	0
583	20231025	090300	2643150	5900	5900	5900	5900	12
584	20231025	090200	2572350	5900	5900	5900	5900	0
585	20231025	090100	2572350	5900	5870	5900	5850	3
586	20231025	090000	2554730	5900	5910	5910	5830	434