KissMeData/025620/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	190100	75780370	5540	5540	5540	5540	500
3	20231019	190000	75780370	5540	5540	5540	5540	0
4	20231019	185900	75780370	5540	5540	5540	5540	0
5	20231019	185800	75780370	5540	5540	5540	5540	0
6	20231019	185700	75780370	5540	5540	5540	5540	0
7	20231019	185600	75780370	5540	5540	5540	5540	0
8	20231019	185500	75780370	5540	5540	5540	5540	0
9	20231019	185400	75780370	5540	5540	5540	5540	0
10	20231019	185300	75780370	5540	5540	5540	5540	0
11	20231019	185200	75780370	5540	5540	5540	5540	0
12	20231019	185100	75780370	5540	5540	5540	5540	0
13	20231019	185000	75780370	5540	5540	5540	5540	0
14	20231019	184900	75780370	5540	5540	5540	5540	0
15	20231019	184800	75780370	5540	5540	5540	5540	0
16	20231019	184700	75780370	5540	5540	5540	5540	0
17	20231019	184600	75780370	5540	5540	5540	5540	0
18	20231019	184500	75780370	5540	5540	5540	5540	0
19	20231019	184400	75780370	5540	5540	5540	5540	0
20	20231019	184300	75780370	5540	5540	5540	5540	0
21	20231019	184200	75780370	5540	5540	5540	5540	0
22	20231019	184100	75780370	5540	5540	5540	5540	0
23	20231019	184000	75780370	5540	5540	5540	5540	0
24	20231019	183900	75780370	5540	5540	5540	5540	0
25	20231019	183800	75780370	5540	5540	5540	5540	0
26	20231019	183700	75780370	5540	5540	5540	5540	0
27	20231019	183600	75780370	5540	5540	5540	5540	0
28	20231019	183500	75780370	5540	5540	5540	5540	0
29	20231019	183400	75780370	5540	5540	5540	5540	0
30	20231019	183300	75780370	5540	5540	5540	5540	0
31	20231019	183200	75780370	5540	5540	5540	5540	0
32	20231019	183100	75780370	5540	5540	5540	5540	500
33	20231019	183000	75780370	5540	5540	5540	5540	0
34	20231019	182900	75780370	5540	5540	5540	5540	0
35	20231019	182800	75780370	5540	5540	5540	5540	0
36	20231019	182700	75780370	5540	5540	5540	5540	0
37	20231019	182600	75780370	5540	5540	5540	5540	0
38	20231019	182500	75780370	5540	5540	5540	5540	0
39	20231019	182400	75780370	5540	5540	5540	5540	0
40	20231019	182300	75780370	5540	5540	5540	5540	0
41	20231019	182200	75780370	5540	5540	5540	5540	0
42	20231019	182100	75780370	5540	5540	5540	5540	0
43	20231019	182000	75780370	5540	5540	5540	5540	0
44	20231019	181900	75780370	5540	5540	5540	5540	0
45	20231019	181800	75780370	5540	5540	5540	5540	0
46	20231019	181700	75780370	5540	5540	5540	5540	0
47	20231019	181600	75780370	5540	5540	5540	5540	0
48	20231019	181500	75780370	5540	5540	5540	5540	0
49	20231019	181400	75780370	5540	5540	5540	5540	0
50	20231019	181300	75780370	5540	5540	5540	5540	0
51	20231019	181200	75780370	5540	5540	5540	5540	0
52	20231019	181100	75780370	5540	5540	5540	5540	0
53	20231019	181000	75780370	5540	5540	5540	5540	0
54	20231019	180900	75780370	5540	5540	5540	5540	0
55	20231019	180800	75780370	5540	5540	5540	5540	0
56	20231019	180700	75780370	5540	5540	5540	5540	0
57	20231019	180600	75780370	5540	5540	5540	5540	0
58	20231019	180500	75780370	5540	5540	5540	5540	0
59	20231019	180400	75780370	5540	5540	5540	5540	0
60	20231019	180300	75780370	5540	5540	5540	5540	0
61	20231019	180200	75780370	5540	5540	5540	5540	0
62	20231019	180100	75780370	5540	5540	5540	5540	500
63	20231019	180000	75780370	5540	5540	5540	5540	0
64	20231019	175900	75780370	5540	5540	5540	5540	0
65	20231019	175800	75780370	5540	5540	5540	5540	0
66	20231019	175700	75780370	5540	5540	5540	5540	0
67	20231019	175600	75780370	5540	5540	5540	5540	0
68	20231019	175500	75780370	5540	5540	5540	5540	0
69	20231019	175400	75780370	5540	5540	5540	5540	0
70	20231019	175300	75780370	5540	5540	5540	5540	0
71	20231019	175200	75780370	5540	5540	5540	5540	0
72	20231019	175100	75780370	5540	5540	5540	5540	0
73	20231019	175000	75780370	5540	5540	5540	5540	0
74	20231019	174900	75780370	5540	5540	5540	5540	0
75	20231019	174800	75780370	5540	5540	5540	5540	0
76	20231019	174700	75780370	5540	5540	5540	5540	0
77	20231019	174600	75780370	5540	5540	5540	5540	0
78	20231019	174500	75780370	5540	5540	5540	5540	0
79	20231019	174400	75780370	5540	5540	5540	5540	0
80	20231019	174300	75780370	5540	5540	5540	5540	0
81	20231019	174200	75780370	5540	5540	5540	5540	0
82	20231019	174100	75780370	5540	5540	5540	5540	0
83	20231019	174000	75780370	5540	5540	5540	5540	0
84	20231019	173900	75780370	5540	5540	5540	5540	0
85	20231019	173800	75780370	5540	5540	5540	5540	0
86	20231019	173700	75780370	5540	5540	5540	5540	0
87	20231019	173600	75780370	5540	5540	5540	5540	0
88	20231019	173500	75780370	5540	5540	5540	5540	0
89	20231019	173400	75780370	5540	5540	5540	5540	0
90	20231019	173300	75780370	5540	5540	5540	5540	0
91	20231019	173200	75780370	5540	5540	5540	5540	0
92	20231019	173100	75780370	5540	5540	5540	5540	500
93	20231019	173000	75780370	5540	5540	5540	5540	0
94	20231019	172900	75780370	5540	5540	5540	5540	0
95	20231019	172800	75780370	5540	5540	5540	5540	0
96	20231019	172700	75780370	5540	5540	5540	5540	0
97	20231019	172600	75780370	5540	5540	5540	5540	0
98	20231019	172500	75780370	5540	5540	5540	5540	0
99	20231019	172400	75780370	5540	5540	5540	5540	0
100	20231019	172300	75780370	5540	5540	5540	5540	0
101	20231019	172200	75780370	5540	5540	5540	5540	0
102	20231019	172100	75780370	5540	5540	5540	5540	0
103	20231019	172000	75780370	5540	5540	5540	5540	0
104	20231019	171900	75780370	5540	5540	5540	5540	0
105	20231019	171800	75780370	5540	5540	5540	5540	0
106	20231019	171700	75780370	5540	5540	5540	5540	0
107	20231019	171600	75780370	5540	5540	5540	5540	0
108	20231019	171500	75780370	5540	5540	5540	5540	0
109	20231019	171400	75780370	5540	5540	5540	5540	0
110	20231019	171300	75780370	5540	5540	5540	5540	0
111	20231019	171200	75780370	5540	5540	5540	5540	0
112	20231019	171100	75780370	5540	5540	5540	5540	0
113	20231019	171000	75780370	5540	5540	5540	5540	0
114	20231019	170900	75780370	5540	5540	5540	5540	0
115	20231019	170800	75780370	5540	5540	5540	5540	0
116	20231019	170700	75780370	5540	5540	5540	5540	0
117	20231019	170600	75780370	5540	5540	5540	5540	0
118	20231019	170500	75780370	5540	5540	5540	5540	0
119	20231019	170400	75780370	5540	5540	5540	5540	0
120	20231019	170300	75780370	5540	5540	5540	5540	0
121	20231019	170200	75780370	5540	5540	5540	5540	0
122	20231019	170100	75780370	5540	5540	5540	5540	500
123	20231019	170000	75780370	5540	5540	5540	5540	0
124	20231019	165900	75780370	5540	5540	5540	5540	0
125	20231019	165800	75780370	5540	5540	5540	5540	0
126	20231019	165700	75780370	5540	5540	5540	5540	0
127	20231019	165600	75780370	5540	5540	5540	5540	0
128	20231019	165500	75780370	5540	5540	5540	5540	0
129	20231019	165400	75780370	5540	5540	5540	5540	0
130	20231019	165300	75780370	5540	5540	5540	5540	0
131	20231019	165200	75780370	5540	5540	5540	5540	0
132	20231019	165100	75780370	5540	5540	5540	5540	0
133	20231019	165000	75780370	5540	5540	5540	5540	0
134	20231019	164900	75780370	5540	5540	5540	5540	0
135	20231019	164800	75780370	5540	5540	5540	5540	0
136	20231019	164700	75780370	5540	5540	5540	5540	0
137	20231019	164600	75780370	5540	5540	5540	5540	0
138	20231019	164500	75780370	5540	5540	5540	5540	0
139	20231019	164400	75780370	5540	5540	5540	5540	0
140	20231019	164300	75780370	5540	5540	5540	5540	0
141	20231019	164200	75780370	5540	5540	5540	5540	0
142	20231019	164100	75780370	5540	5540	5540	5540	0
143	20231019	164000	75780370	5540	5540	5540	5540	0
144	20231019	163900	75780370	5540	5540	5540	5540	0
145	20231019	163800	75780370	5540	5540	5540	5540	0
146	20231019	163700	75780370	5540	5540	5540	5540	0
147	20231019	163600	75780370	5540	5540	5540	5540	0
148	20231019	163500	75780370	5540	5540	5540	5540	0
149	20231019	163400	75780370	5540	5540	5540	5540	0
150	20231019	163300	75780370	5540	5540	5540	5540	0
151	20231019	163200	75780370	5540	5540	5540	5540	0
152	20231019	163100	75780370	5540	5540	5540	5540	500
153	20231019	163000	75780370	5540	5540	5540	5540	0
154	20231019	162900	75780370	5540	5540	5540	5540	0
155	20231019	162800	75780370	5540	5540	5540	5540	0
156	20231019	162700	75780370	5540	5540	5540	5540	0
157	20231019	162600	75780370	5540	5540	5540	5540	0
158	20231019	162500	75780370	5540	5540	5540	5540	0
159	20231019	162400	75780370	5540	5540	5540	5540	0
160	20231019	162300	75780370	5540	5540	5540	5540	0
161	20231019	162200	75780370	5540	5540	5540	5540	0
162	20231019	162100	75780370	5540	5540	5540	5540	0
163	20231019	162000	75780370	5540	5540	5540	5540	0
164	20231019	161900	75780370	5540	5540	5540	5540	0
165	20231019	161800	75780370	5540	5540	5540	5540	0
166	20231019	161700	75780370	5540	5540	5540	5540	0
167	20231019	161600	75780370	5540	5540	5540	5540	0
168	20231019	161500	75780370	5540	5540	5540	5540	0
169	20231019	161400	75780370	5540	5540	5540	5540	0
170	20231019	161300	75780370	5540	5540	5540	5540	0
171	20231019	161200	75780370	5540	5540	5540	5540	0
172	20231019	161100	75780370	5540	5540	5540	5540	0
173	20231019	161000	75780370	5540	5540	5540	5540	0
174	20231019	160900	75780370	5540	5540	5540	5540	0
175	20231019	160800	75780370	5540	5540	5540	5540	0
176	20231019	160700	75780370	5540	5540	5540	5540	0
177	20231019	160600	75780370	5540	5540	5540	5540	0
178	20231019	160500	75780370	5540	5540	5540	5540	0
179	20231019	160400	75780370	5540	5540	5540	5540	0
180	20231019	160300	75780370	5540	5540	5540	5540	0
181	20231019	160200	75780370	5540	5540	5540	5540	0
182	20231019	160100	75780370	5540	5540	5540	5540	500
183	20231019	160000	75780370	5540	5540	5540	5540	0
184	20231019	155900	75780370	5540	5540	5540	5540	0
185	20231019	155800	75780370	5540	5540	5540	5540	0
186	20231019	155700	75780370	5540	5540	5540	5540	0
187	20231019	155600	75780370	5540	5540	5540	5540	0
188	20231019	155500	75780370	5540	5540	5540	5540	0
189	20231019	155400	75780370	5540	5540	5540	5540	0
190	20231019	155300	75780370	5540	5540	5540	5540	0
191	20231019	155200	75780370	5540	5540	5540	5540	0
192	20231019	155100	75780370	5540	5540	5540	5540	0
193	20231019	155000	75780370	5540	5540	5540	5540	0
194	20231019	154900	75780370	5540	5540	5540	5540	0
195	20231019	154800	75780370	5540	5540	5540	5540	0
196	20231019	154700	75780370	5540	5540	5540	5540	0
197	20231019	154600	75780370	5540	5540	5540	5540	0
198	20231019	154500	75780370	5540	5540	5540	5540	0
199	20231019	154400	75780370	5540	5540	5540	5540	0
200	20231019	154300	75780370	5540	5540	5540	5540	0
201	20231019	154200	75780370	5540	5540	5540	5540	0
202	20231019	154100	75780370	5540	5540	5540	5540	0
203	20231019	154000	75780370	5540	5540	5540	5540	0
204	20231019	153900	75780370	5540	5540	5540	5540	0
205	20231019	153800	75780370	5540	5540	5540	5540	0
206	20231019	153700	75780370	5540	5540	5540	5540	0
207	20231019	153600	75780370	5540	5540	5540	5540	0
208	20231019	153500	75780370	5540	5540	5540	5540	0
209	20231019	153400	75780370	5540	5540	5540	5540	0
210	20231019	153300	75780370	5540	5540	5540	5540	0
211	20231019	153200	75780370	5540	5540	5540	5540	0
212	20231019	153100	75780370	5540	5540	5540	5540	500
213	20231019	153000	75780370	5540	5540	5540	5540	500
214	20231019	152900	73010370	5540	5540	5540	5540	0
215	20231019	152800	73010370	5540	5540	5540	5540	0
216	20231019	152700	73010370	5540	5540	5540	5540	0
217	20231019	152600	73010370	5540	5540	5540	5540	0
218	20231019	152500	73010370	5540	5540	5540	5540	0
219	20231019	152400	73010370	5540	5540	5540	5540	0
220	20231019	152300	73010370	5540	5540	5540	5540	0
221	20231019	152200	73010370	5540	5540	5540	5540	0
222	20231019	152100	73010370	5540	5540	5540	5540	0
223	20231019	152000	73010370	5540	5540	5540	5540	0
224	20231019	151900	73010370	5540	5540	5540	5540	0
225	20231019	151800	73010370	5540	5540	5540	5540	0
226	20231019	151700	73010370	5540	5540	5540	5540	1
227	20231019	151600	73004830	5490	5540	5540	5490	16
228	20231019	151500	72916800	5500	5500	5500	5500	0
229	20231019	151400	72916800	5500	5500	5500	5500	0
230	20231019	151300	72916800	5500	5500	5500	5500	0
231	20231019	151200	72916800	5500	5500	5500	5500	0
232	20231019	151100	72916800	5500	5500	5500	5500	0
233	20231019	151000	72916800	5500	5500	5500	5500	5
234	20231019	150900	72889300	5530	5530	5530	5530	0
235	20231019	150800	72889300	5530	5530	5530	5530	0
236	20231019	150700	72889300	5530	5530	5530	5530	0
237	20231019	150600	72889300	5530	5530	5530	5530	995
238	20231019	150500	67386950	5530	5480	5530	5470	107
239	20231019	150400	66801550	5500	5530	5530	5470	828
240	20231019	150300	62241140	5540	5540	5540	5540	1
241	20231019	150200	62235600	5540	5540	5540	5540	20
242	20231019	150100	62124800	5540	5540	5540	5540	0
243	20231019	150000	62124800	5540	5540	5540	5540	0
244	20231019	145900	62124800	5540	5540	5540	5540	5
245	20231019	145800	62097100	5540	5540	5540	5540	5
246	20231019	145700	62069400	5540	5540	5540	5540	1
247	20231019	145600	62063860	5540	5540	5540	5540	0
248	20231019	145500	62063860	5540	5540	5540	5540	100
249	20231019	145400	61509860	5540	5540	5540	5540	0
250	20231019	145300	61509860	5540	5540	5540	5540	0
251	20231019	145200	61509860	5540	5540	5540	5540	0
252	20231019	145100	61509860	5540	5540	5540	5540	0
253	20231019	145000	61509860	5540	5540	5540	5540	7
254	20231019	144900	61471080	5540	5540	5540	5540	11
255	20231019	144800	61410140	5540	5540	5540	5540	1
256	20231019	144700	61404600	5530	5530	5530	5530	0
257	20231019	144600	61404600	5530	5530	5530	5530	50
258	20231019	144500	61128100	5540	5540	5540	5540	0
259	20231019	144400	61128100	5540	5540	5540	5540	0
260	20231019	144300	61128100	5540	5540	5540	5540	1
261	20231019	144200	61122560	5560	5560	5560	5560	0
262	20231019	144100	61122560	5560	5560	5560	5560	0
263	20231019	144000	61122560	5560	5560	5560	5560	10
264	20231019	143900	61066960	5560	5560	5560	5560	15
265	20231019	143800	60983560	5540	5540	5540	5540	0
266	20231019	143700	60983560	5540	5540	5540	5540	7
267	20231019	143600	60944780	5540	5540	5540	5540	0
268	20231019	143500	60944780	5540	5540	5540	5540	0
269	20231019	143400	60944780	5540	5540	5540	5540	0
270	20231019	143300	60944780	5540	5540	5540	5540	0
271	20231019	143200	60944780	5540	5540	5540	5540	25
272	20231019	143100	60806280	5540	5540	5540	5540	550
273	20231019	143000	57759280	5540	5550	5550	5540	100
274	20231019	142900	57205270	5540	5540	5540	5540	0
275	20231019	142800	57205270	5540	5540	5540	5540	0
276	20231019	142700	57205270	5540	5540	5540	5540	0
277	20231019	142600	57205270	5540	5540	5540	5540	0
278	20231019	142500	57205270	5540	5540	5540	5540	0
279	20231019	142400	57205270	5540	5540	5540	5540	0
280	20231019	142300	57205270	5540	5540	5540	5540	0
281	20231019	142200	57205270	5540	5540	5540	5540	0
282	20231019	142100	57205270	5540	5540	5540	5540	0
283	20231019	142000	57205270	5540	5540	5540	5540	0
284	20231019	141900	57205270	5540	5540	5540	5540	10
285	20231019	141800	57149870	5540	5540	5540	5540	10
286	20231019	141700	57094470	5550	5550	5550	5550	11
287	20231019	141600	57033420	5540	5550	5550	5540	62
288	20231019	141500	56689880	5560	5560	5560	5560	1
289	20231019	141400	56684320	5560	5560	5560	5560	20
290	20231019	141300	56573120	5560	5560	5560	5560	19
291	20231019	141200	56467480	5560	5540	5560	5540	11
292	20231019	141100	56406340	5550	5550	5550	5550	0
293	20231019	141000	56406340	5550	5560	5560	5550	660
294	20231019	140900	52738790	5560	5560	5560	5560	0
295	20231019	140800	52738790	5560	5560	5560	5560	0
296	20231019	140700	52738790	5560	5560	5560	5560	0
297	20231019	140600	52738790	5560	5560	5560	5560	0
298	20231019	140500	52738790	5560	5560	5560	5560	2
299	20231019	140400	52727670	5570	5570	5570	5570	0
300	20231019	140300	52727670	5570	5570	5570	5570	0
301	20231019	140200	52727670	5570	5570	5570	5570	1
302	20231019	140100	52722100	5580	5580	5580	5580	0
303	20231019	140000	52722100	5580	5580	5580	5580	10
304	20231019	135900	52666300	5570	5570	5570	5570	0
305	20231019	135800	52666300	5570	5570	5570	5570	2
306	20231019	135700	52655160	5560	5560	5560	5560	0
307	20231019	135600	52655160	5560	5560	5560	5560	0
308	20231019	135500	52655160	5560	5560	5560	5560	0
309	20231019	135400	52655160	5560	5560	5560	5560	0
310	20231019	135300	52655160	5560	5560	5560	5560	0
311	20231019	135200	52655160	5560	5560	5560	5560	0
312	20231019	135100	52655160	5560	5560	5560	5560	0
313	20231019	135000	52655160	5560	5560	5560	5560	0
314	20231019	134900	52655160	5560	5560	5560	5560	0
315	20231019	134800	52655160	5560	5570	5570	5560	23
316	20231019	134700	52527160	5560	5560	5560	5560	0
317	20231019	134600	52527160	5560	5570	5570	5560	11
318	20231019	134500	52465990	5570	5580	5580	5570	2
319	20231019	134400	52454840	5580	5580	5580	5580	0
320	20231019	134300	52454840	5580	5580	5580	5580	0
321	20231019	134200	52454840	5580	5580	5580	5580	0
322	20231019	134100	52454840	5580	5580	5580	5580	0
323	20231019	134000	52454840	5580	5580	5580	5580	0
324	20231019	133900	52454840	5580	5580	5580	5580	6
325	20231019	133800	52421360	5570	5570	5570	5570	0
326	20231019	133700	52421360	5570	5580	5580	5570	4
327	20231019	133600	52399050	5580	5580	5580	5580	0
328	20231019	133500	52399050	5580	5580	5580	5580	0
329	20231019	133400	52399050	5580	5560	5580	5560	348
330	20231019	133300	50463950	5590	5590	5590	5560	363
331	20231019	133200	48441340	5600	5600	5600	5600	0
332	20231019	133100	48441340	5600	5600	5600	5600	0
333	20231019	133000	48441340	5600	5600	5600	5600	0
334	20231019	132900	48441340	5600	5600	5600	5600	0
335	20231019	132800	48441340	5600	5600	5600	5600	0
336	20231019	132700	48441340	5600	5600	5600	5600	0
337	20231019	132600	48441340	5600	5600	5600	5600	0
338	20231019	132500	48441340	5600	5600	5600	5600	0
339	20231019	132400	48441340	5600	5600	5600	5600	164
340	20231019	132300	47522940	5600	5600	5600	5600	0
341	20231019	132200	47522940	5600	5610	5610	5600	105
342	20231019	132100	46934890	5600	5610	5610	5600	62
343	20231019	132000	46587410	5620	5620	5620	5620	0
344	20231019	131900	46587410	5620	5620	5620	5620	0
345	20231019	131800	46587410	5620	5620	5620	5620	0
346	20231019	131700	46587410	5620	5620	5620	5620	0
347	20231019	131600	46587410	5620	5620	5620	5620	0
348	20231019	131500	46587410	5620	5620	5620	5620	1
349	20231019	131400	46581790	5610	5610	5610	5610	0
350	20231019	131300	46581790	5610	5610	5610	5610	0
351	20231019	131200	46581790	5610	5610	5610	5610	0
352	20231019	131100	46581790	5610	5610	5610	5610	0
353	20231019	131000	46581790	5610	5610	5610	5610	0
354	20231019	130900	46581790	5610	5610	5610	5610	0
355	20231019	130800	46581790	5610	5610	5610	5610	0
356	20231019	130700	46581790	5610	5610	5610	5610	0
357	20231019	130600	46581790	5610	5610	5610	5610	0
358	20231019	130500	46581790	5610	5610	5610	5610	0
359	20231019	130400	46581790	5610	5610	5610	5610	0
360	20231019	130300	46581790	5610	5610	5610	5610	0
361	20231019	130200	46581790	5610	5610	5610	5610	0
362	20231019	130100	46581790	5610	5610	5610	5610	0
363	20231019	130000	46581790	5610	5610	5610	5610	0
364	20231019	125900	46581790	5610	5610	5610	5610	0
365	20231019	125800	46581790	5610	5610	5610	5610	9
366	20231019	125700	46531300	5600	5600	5600	5600	0
367	20231019	125600	46531300	5600	5600	5600	5600	0
368	20231019	125500	46531300	5600	5600	5600	5600	0
369	20231019	125400	46531300	5600	5600	5600	5600	0
370	20231019	125300	46531300	5600	5600	5600	5600	0
371	20231019	125200	46531300	5600	5600	5600	5600	0
372	20231019	125100	46531300	5600	5600	5600	5600	12
373	20231019	125000	46464100	5600	5600	5600	5600	0
374	20231019	124900	46464100	5600	5600	5600	5600	0
375	20231019	124800	46464100	5600	5600	5600	5600	0
376	20231019	124700	46464100	5600	5610	5610	5600	100
377	20231019	124600	45904090	5600	5600	5600	5600	0
378	20231019	124500	45904090	5600	5600	5600	5600	1
379	20231019	124400	45898490	5600	5600	5600	5600	0
380	20231019	124300	45898490	5600	5610	5610	5600	230
381	20231019	124200	44610280	5600	5600	5600	5600	0
382	20231019	124100	44610280	5600	5600	5600	5600	0
383	20231019	124000	44610280	5600	5600	5600	5600	0
384	20231019	123900	44610280	5600	5600	5600	5600	0
385	20231019	123800	44610280	5600	5600	5600	5600	0
386	20231019	123700	44610280	5600	5600	5600	5600	0
387	20231019	123600	44610280	5600	5600	5600	5600	0
388	20231019	123500	44610280	5600	5600	5600	5600	0
389	20231019	123400	44610280	5600	5600	5600	5600	0
390	20231019	123300	44610280	5600	5600	5600	5600	0
391	20231019	123200	44610280	5600	5600	5600	5600	0
392	20231019	123100	44610280	5600	5600	5600	5600	0
393	20231019	123000	44610280	5600	5600	5600	5600	0
394	20231019	122900	44610280	5600	5600	5600	5600	0
395	20231019	122800	44610280	5600	5600	5600	5600	0
396	20231019	122700	44610280	5600	5600	5600	5600	0
397	20231019	122600	44610280	5600	5600	5600	5600	0
398	20231019	122500	44610280	5600	5600	5600	5600	0
399	20231019	122400	44610280	5600	5600	5600	5600	0
400	20231019	122300	44610280	5600	5600	5600	5600	0
401	20231019	122200	44610280	5600	5600	5600	5600	0
402	20231019	122100	44610280	5600	5600	5600	5600	0
403	20231019	122000	44610280	5600	5600	5600	5600	0
404	20231019	121900	44610280	5600	5600	5600	5600	0
405	20231019	121800	44610280	5600	5600	5600	5600	0
406	20231019	121700	44610280	5600	5600	5600	5600	0
407	20231019	121600	44610280	5600	5600	5600	5600	0
408	20231019	121500	44610280	5600	5600	5600	5600	0
409	20231019	121400	44610280	5600	5600	5600	5600	0
410	20231019	121300	44610280	5600	5600	5600	5600	0
411	20231019	121200	44610280	5600	5600	5600	5600	0
412	20231019	121100	44610280	5600	5600	5600	5600	0
413	20231019	121000	44610280	5600	5600	5600	5600	0
414	20231019	120900	44610280	5600	5600	5600	5600	0
415	20231019	120800	44610280	5600	5600	5600	5600	0
416	20231019	120700	44610280	5600	5600	5600	5600	0
417	20231019	120600	44610280	5600	5600	5600	5600	0
418	20231019	120500	44610280	5600	5610	5610	5600	7
419	20231019	120400	44571030	5600	5600	5600	5600	0
420	20231019	120300	44571030	5600	5600	5600	5600	10
421	20231019	120200	44515030	5600	5600	5600	5600	0
422	20231019	120100	44515030	5600	5600	5600	5600	0
423	20231019	120000	44515030	5600	5600	5600	5600	0
424	20231019	115900	44515030	5600	5600	5600	5600	1
425	20231019	115800	44509430	5600	5600	5600	5600	0
426	20231019	115700	44509430	5600	5620	5620	5600	353
427	20231019	115600	42531450	5620	5620	5620	5620	0
428	20231019	115500	42531450	5620	5620	5620	5620	100
429	20231019	115400	41969450	5620	5640	5640	5620	870
430	20231019	115300	37072250	5650	5650	5650	5650	0
431	20231019	115200	37072250	5650	5650	5650	5650	6
432	20231019	115100	37038350	5660	5670	5670	5650	264
433	20231019	115000	35546500	5670	5670	5670	5670	0
434	20231019	114900	35546500	5670	5670	5670	5670	0
435	20231019	114800	35546500	5670	5670	5670	5670	1
436	20231019	114700	35540830	5650	5650	5650	5650	0
437	20231019	114600	35540830	5650	5670	5670	5650	20
438	20231019	114500	35427810	5660	5660	5660	5660	0
439	20231019	114400	35427810	5660	5660	5660	5660	0
440	20231019	114300	35427810	5660	5660	5660	5660	0
441	20231019	114200	35427810	5660	5660	5660	5660	10
442	20231019	114100	35371210	5660	5660	5660	5660	0
443	20231019	114000	35371210	5660	5660	5660	5660	0
444	20231019	113900	35371210	5660	5660	5660	5660	0
445	20231019	113800	35371210	5660	5660	5660	5660	0
446	20231019	113700	35371210	5660	5660	5660	5660	0
447	20231019	113600	35371210	5660	5660	5660	5660	0
448	20231019	113500	35371210	5660	5660	5660	5660	0
449	20231019	113400	35371210	5660	5660	5660	5660	0
450	20231019	113300	35371210	5660	5660	5660	5660	0
451	20231019	113200	35371210	5660	5660	5660	5660	144
452	20231019	113100	34556170	5670	5670	5670	5670	0
453	20231019	113000	34556170	5670	5670	5670	5670	23
454	20231019	112900	34425760	5670	5670	5670	5670	0
455	20231019	112800	34425760	5670	5680	5680	5670	4
456	20231019	112700	34403060	5690	5690	5690	5690	50
457	20231019	112600	34118560	5680	5680	5680	5680	48
458	20231019	112500	33845920	5680	5680	5680	5680	0
459	20231019	112400	33845920	5680	5680	5680	5680	0
460	20231019	112300	33845920	5680	5680	5680	5680	0
461	20231019	112200	33845920	5680	5680	5680	5680	0
462	20231019	112100	33845920	5680	5680	5680	5680	0
463	20231019	112000	33845920	5680	5680	5680	5680	0
464	20231019	111900	33845920	5680	5680	5680	5680	0
465	20231019	111800	33845920	5680	5680	5680	5680	0
466	20231019	111700	33845920	5680	5680	5680	5680	0
467	20231019	111600	33845920	5680	5680	5680	5680	0
468	20231019	111500	33845920	5680	5680	5680	5680	0
469	20231019	111400	33845920	5680	5680	5680	5680	0
470	20231019	111300	33845920	5680	5680	5680	5680	0
471	20231019	111200	33845920	5680	5680	5680	5680	0
472	20231019	111100	33845920	5680	5680	5680	5680	0
473	20231019	111000	33845920	5680	5680	5680	5680	0
474	20231019	110900	33845920	5680	5680	5680	5680	2
475	20231019	110800	33834560	5680	5680	5680	5680	0
476	20231019	110700	33834560	5680	5680	5680	5680	0
477	20231019	110600	33834560	5680	5680	5680	5680	0
478	20231019	110500	33834560	5680	5680	5680	5680	0
479	20231019	110400	33834560	5680	5680	5680	5680	0
480	20231019	110300	33834560	5680	5680	5680	5680	0
481	20231019	110200	33834560	5680	5680	5680	5680	0
482	20231019	110100	33834560	5680	5680	5680	5680	0
483	20231019	110000	33834560	5680	5680	5680	5680	0
484	20231019	105900	33834560	5680	5680	5680	5680	0
485	20231019	105800	33834560	5680	5680	5680	5680	0
486	20231019	105700	33834560	5680	5680	5680	5680	0
487	20231019	105600	33834560	5680	5680	5680	5680	0
488	20231019	105500	33834560	5680	5680	5680	5680	0
489	20231019	105400	33834560	5680	5680	5680	5680	0
490	20231019	105300	33834560	5680	5680	5680	5680	0
491	20231019	105200	33834560	5680	5680	5680	5680	0
492	20231019	105100	33834560	5680	5680	5680	5680	0
493	20231019	105000	33834560	5680	5680	5680	5680	0
494	20231019	104900	33834560	5680	5680	5680	5680	0
495	20231019	104800	33834560	5680	5680	5680	5680	0
496	20231019	104700	33834560	5680	5680	5680	5680	0
497	20231019	104600	33834560	5680	5680	5680	5680	0
498	20231019	104500	33834560	5680	5680	5680	5680	10
499	20231019	104400	33777760	5660	5660	5660	5660	0
500	20231019	104300	33777760	5660	5660	5660	5660	3
501	20231019	104200	33760780	5650	5650	5650	5650	0
502	20231019	104100	33760780	5650	5650	5650	5650	0
503	20231019	104000	33760780	5650	5650	5650	5650	0
504	20231019	103900	33760780	5650	5650	5650	5650	0
505	20231019	103800	33760780	5650	5650	5650	5650	0
506	20231019	103700	33760780	5650	5650	5650	5650	73
507	20231019	103600	33348330	5650	5650	5650	5650	100
508	20231019	103500	32783330	5650	5650	5650	5650	0
509	20231019	103400	32783330	5650	5650	5650	5650	0
510	20231019	103300	32783330	5650	5650	5650	5650	0
511	20231019	103200	32783330	5650	5650	5650	5650	0
512	20231019	103100	32783330	5650	5650	5650	5650	3
513	20231019	103000	32766380	5640	5650	5650	5640	150
514	20231019	102900	31919970	5690	5690	5690	5690	1
515	20231019	102800	31914280	5690	5690	5690	5690	1
516	20231019	102700	31908590	5690	5690	5690	5690	0
517	20231019	102600	31908590	5690	5690	5690	5690	0
518	20231019	102500	31908590	5690	5690	5690	5690	2
519	20231019	102400	31897210	5690	5690	5690	5690	0
520	20231019	102300	31897210	5690	5690	5690	5690	1
521	20231019	102200	31891520	5690	5690	5690	5690	0
522	20231019	102100	31891520	5690	5690	5690	5690	0
523	20231019	102000	31891520	5690	5690	5690	5690	0
524	20231019	101900	31891520	5690	5660	5690	5660	915
525	20231019	101800	26688690	5660	5660	5660	5660	2
526	20231019	101700	26677370	5660	5660	5660	5660	0
527	20231019	101600	26677370	5660	5660	5660	5660	0
528	20231019	101500	26677370	5660	5660	5660	5660	0
529	20231019	101400	26677370	5660	5660	5660	5660	0
530	20231019	101300	26677370	5660	5660	5660	5660	0
531	20231019	101200	26677370	5660	5670	5670	5660	4
532	20231019	101100	26654710	5670	5670	5670	5670	1
533	20231019	101000	26649040	5670	5670	5670	5670	0
534	20231019	100900	26649040	5670	5670	5670	5670	0
535	20231019	100800	26649040	5670	5670	5670	5670	1
536	20231019	100700	26643370	5630	5630	5630	5630	0
537	20231019	100600	26643370	5630	5630	5630	5630	100
538	20231019	100500	26080370	5650	5650	5650	5650	185
539	20231019	100400	25035120	5650	5650	5650	5650	209
540	20231019	100300	23854270	5650	5660	5660	5650	13
541	20231019	100200	23780750	5660	5660	5660	5650	46
542	20231019	100100	23520410	5670	5680	5680	5670	5
543	20231019	100000	23492040	5690	5690	5690	5690	0
544	20231019	095900	23492040	5690	5690	5690	5690	0
545	20231019	095800	23492040	5690	5690	5690	5690	0
546	20231019	095700	23492040	5690	5690	5690	5690	0
547	20231019	095600	23492040	5690	5690	5690	5690	1
548	20231019	095500	23486350	5690	5690	5690	5690	0
549	20231019	095400	23486350	5690	5690	5690	5690	4
550	20231019	095300	23463590	5690	5690	5690	5690	2
551	20231019	095200	23452210	5670	5670	5670	5670	0
552	20231019	095100	23452210	5670	5660	5670	5660	68
553	20231019	095000	23066730	5670	5670	5670	5670	0
554	20231019	094900	23066730	5670	5670	5670	5670	0
555	20231019	094800	23066730	5670	5670	5670	5670	0
556	20231019	094700	23066730	5670	5670	5670	5670	0
557	20231019	094600	23066730	5670	5670	5670	5670	0
558	20231019	094500	23066730	5670	5670	5670	5670	15
559	20231019	094400	22981680	5670	5670	5670	5670	0
560	20231019	094300	22981680	5670	5670	5670	5670	642
561	20231019	094200	19341540	5670	5670	5670	5670	0
562	20231019	094100	19341540	5670	5670	5670	5670	0
563	20231019	094000	19341540	5670	5670	5670	5670	10
564	20231019	093900	19284840	5670	5670	5670	5670	53
565	20231019	093800	18984330	5670	5670	5670	5670	0
566	20231019	093700	18984330	5670	5670	5670	5670	30
567	20231019	093600	18814230	5670	5670	5670	5670	0
568	20231019	093500	18814230	5670	5670	5670	5670	0
569	20231019	093400	18814230	5670	5670	5670	5670	1
570	20231019	093300	18808560	5670	5670	5670	5670	0
571	20231019	093200	18808560	5670	5670	5670	5670	8
572	20231019	093100	18763200	5670	5670	5670	5670	3
573	20231019	093000	18746190	5670	5640	5670	5620	510
574	20231019	092900	15878110	5650	5650	5650	5650	1
575	20231019	092800	15872460	5650	5650	5650	5650	577
576	20231019	092700	12612410	5650	5650	5650	5650	0
577	20231019	092600	12612410	5650	5670	5670	5650	102
578	20231019	092500	12036080	5670	5670	5670	5670	0
579	20231019	092400	12036080	5670	5670	5670	5670	8
580	20231019	092300	11990720	5660	5660	5660	5660	174
581	20231019	092200	11005880	5670	5670	5670	5670	0
582	20231019	092100	11005880	5670	5670	5670	5670	0
583	20231019	092000	11005880	5670	5670	5670	5670	200
584	20231019	091900	9871880	5670	5670	5670	5670	1
585	20231019	091800	9866210	5670	5670	5670	5670	66
586	20231019	091700	9491990	5670	5670	5670	5670	0
587	20231019	091600	9491990	5670	5670	5670	5670	110
588	20231019	091500	8868290	5670	5670	5670	5670	1
589	20231019	091400	8862620	5670	5670	5670	5670	0
590	20231019	091300	8862620	5670	5670	5670	5670	6
591	20231019	091200	8828600	5670	5670	5670	5670	1
592	20231019	091100	8822930	5670	5670	5670	5670	3
593	20231019	091000	8805920	5670	5670	5670	5670	37
594	20231019	090900	8596130	5670	5690	5690	5670	228
595	20231019	090800	7301170	5700	5700	5700	5700	94
596	20231019	090700	6765370	5700	5700	5700	5700	0
597	20231019	090600	6765370	5700	5710	5710	5700	13
598	20231019	090500	6691190	5710	5710	5710	5710	195
599	20231019	090400	5577740	5710	5740	5740	5710	76
600	20231019	090300	5142910	5770	5770	5770	5770	0
601	20231019	090200	5142910	5770	5770	5770	5770	2
602	20231019	090100	5131370	5770	5800	5800	5770	646
603	20231019	090000	1403200	5780	5800	5800	5780	242