KissMeData/068930/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	193400	26406800	5560	5560	5560	5560	364
3	20231026	193300	26406800	5560	5560	5560	5560	0
4	20231026	193200	26406800	5560	5560	5560	5560	0
5	20231026	193100	26406800	5560	5560	5560	5560	0
6	20231026	193000	26406800	5560	5560	5560	5560	0
7	20231026	192900	26406800	5560	5560	5560	5560	0
8	20231026	192800	26406800	5560	5560	5560	5560	0
9	20231026	192700	26406800	5560	5560	5560	5560	0
10	20231026	192600	26406800	5560	5560	5560	5560	0
11	20231026	192500	26406800	5560	5560	5560	5560	0
12	20231026	192400	26406800	5560	5560	5560	5560	0
13	20231026	192300	26406800	5560	5560	5560	5560	0
14	20231026	192200	26406800	5560	5560	5560	5560	0
15	20231026	192100	26406800	5560	5560	5560	5560	0
16	20231026	192000	26406800	5560	5560	5560	5560	0
17	20231026	191900	26406800	5560	5560	5560	5560	0
18	20231026	191800	26406800	5560	5560	5560	5560	0
19	20231026	191700	26406800	5560	5560	5560	5560	0
20	20231026	191600	26406800	5560	5560	5560	5560	0
21	20231026	191500	26406800	5560	5560	5560	5560	0
22	20231026	191400	26406800	5560	5560	5560	5560	0
23	20231026	191300	26406800	5560	5560	5560	5560	0
24	20231026	191200	26406800	5560	5560	5560	5560	0
25	20231026	191100	26406800	5560	5560	5560	5560	0
26	20231026	191000	26406800	5560	5560	5560	5560	0
27	20231026	190900	26406800	5560	5560	5560	5560	0
28	20231026	190800	26406800	5560	5560	5560	5560	0
29	20231026	190700	26406800	5560	5560	5560	5560	0
30	20231026	190600	26406800	5560	5560	5560	5560	0
31	20231026	190500	26406800	5560	5560	5560	5560	0
32	20231026	190400	26406800	5560	5560	5560	5560	364
33	20231026	190300	26406800	5560	5560	5560	5560	0
34	20231026	190200	26406800	5560	5560	5560	5560	0
35	20231026	190100	26406800	5560	5560	5560	5560	0
36	20231026	190000	26406800	5560	5560	5560	5560	0
37	20231026	185900	26406800	5560	5560	5560	5560	0
38	20231026	185800	26406800	5560	5560	5560	5560	0
39	20231026	185700	26406800	5560	5560	5560	5560	0
40	20231026	185600	26406800	5560	5560	5560	5560	0
41	20231026	185500	26406800	5560	5560	5560	5560	0
42	20231026	185400	26406800	5560	5560	5560	5560	0
43	20231026	185300	26406800	5560	5560	5560	5560	0
44	20231026	185200	26406800	5560	5560	5560	5560	0
45	20231026	185100	26406800	5560	5560	5560	5560	0
46	20231026	185000	26406800	5560	5560	5560	5560	0
47	20231026	184900	26406800	5560	5560	5560	5560	0
48	20231026	184800	26406800	5560	5560	5560	5560	0
49	20231026	184700	26406800	5560	5560	5560	5560	0
50	20231026	184600	26406800	5560	5560	5560	5560	0
51	20231026	184500	26406800	5560	5560	5560	5560	0
52	20231026	184400	26406800	5560	5560	5560	5560	0
53	20231026	184300	26406800	5560	5560	5560	5560	0
54	20231026	184200	26406800	5560	5560	5560	5560	0
55	20231026	184100	26406800	5560	5560	5560	5560	0
56	20231026	184000	26406800	5560	5560	5560	5560	0
57	20231026	183900	26406800	5560	5560	5560	5560	0
58	20231026	183800	26406800	5560	5560	5560	5560	0
59	20231026	183700	26406800	5560	5560	5560	5560	0
60	20231026	183600	26406800	5560	5560	5560	5560	0
61	20231026	183500	26406800	5560	5560	5560	5560	0
62	20231026	183400	26406800	5560	5560	5560	5560	364
63	20231026	183300	26406800	5560	5560	5560	5560	0
64	20231026	183200	26406800	5560	5560	5560	5560	0
65	20231026	183100	26406800	5560	5560	5560	5560	0
66	20231026	183000	26406800	5560	5560	5560	5560	0
67	20231026	182900	26406800	5560	5560	5560	5560	0
68	20231026	182800	26406800	5560	5560	5560	5560	0
69	20231026	182700	26406800	5560	5560	5560	5560	0
70	20231026	182600	26406800	5560	5560	5560	5560	0
71	20231026	182500	26406800	5560	5560	5560	5560	0
72	20231026	182400	26406800	5560	5560	5560	5560	0
73	20231026	182300	26406800	5560	5560	5560	5560	0
74	20231026	182200	26406800	5560	5560	5560	5560	0
75	20231026	182100	26406800	5560	5560	5560	5560	0
76	20231026	182000	26406800	5560	5560	5560	5560	0
77	20231026	181900	26406800	5560	5560	5560	5560	0
78	20231026	181800	26406800	5560	5560	5560	5560	0
79	20231026	181700	26406800	5560	5560	5560	5560	0
80	20231026	181600	26406800	5560	5560	5560	5560	0
81	20231026	181500	26406800	5560	5560	5560	5560	0
82	20231026	181400	26406800	5560	5560	5560	5560	0
83	20231026	181300	26406800	5560	5560	5560	5560	0
84	20231026	181200	26406800	5560	5560	5560	5560	0
85	20231026	181100	26406800	5560	5560	5560	5560	0
86	20231026	181000	26406800	5560	5560	5560	5560	0
87	20231026	180900	26406800	5560	5560	5560	5560	0
88	20231026	180800	26406800	5560	5560	5560	5560	0
89	20231026	180700	26406800	5560	5560	5560	5560	0
90	20231026	180600	26406800	5560	5560	5560	5560	0
91	20231026	180500	26406800	5560	5560	5560	5560	0
92	20231026	180400	26406800	5560	5560	5560	5560	364
93	20231026	180300	26406800	5560	5560	5560	5560	0
94	20231026	180200	26406800	5560	5560	5560	5560	0
95	20231026	180100	26406800	5560	5560	5560	5560	0
96	20231026	180000	26406800	5560	5560	5560	5560	0
97	20231026	175900	26406800	5560	5560	5560	5560	0
98	20231026	175800	26406800	5560	5560	5560	5560	0
99	20231026	175700	26406800	5560	5560	5560	5560	0
100	20231026	175600	26406800	5560	5560	5560	5560	0
101	20231026	175500	26406800	5560	5560	5560	5560	0
102	20231026	175400	26406800	5560	5560	5560	5560	0
103	20231026	175300	26406800	5560	5560	5560	5560	0
104	20231026	175200	26406800	5560	5560	5560	5560	0
105	20231026	175100	26406800	5560	5560	5560	5560	0
106	20231026	175000	26406800	5560	5560	5560	5560	0
107	20231026	174900	26406800	5560	5560	5560	5560	0
108	20231026	174800	26406800	5560	5560	5560	5560	0
109	20231026	174700	26406800	5560	5560	5560	5560	0
110	20231026	174600	26406800	5560	5560	5560	5560	0
111	20231026	174500	26406800	5560	5560	5560	5560	0
112	20231026	174400	26406800	5560	5560	5560	5560	0
113	20231026	174300	26406800	5560	5560	5560	5560	0
114	20231026	174200	26406800	5560	5560	5560	5560	0
115	20231026	174100	26406800	5560	5560	5560	5560	0
116	20231026	174000	26406800	5560	5560	5560	5560	0
117	20231026	173900	26406800	5560	5560	5560	5560	0
118	20231026	173800	26406800	5560	5560	5560	5560	0
119	20231026	173700	26406800	5560	5560	5560	5560	0
120	20231026	173600	26406800	5560	5560	5560	5560	0
121	20231026	173500	26406800	5560	5560	5560	5560	0
122	20231026	173400	26406800	5560	5560	5560	5560	364
123	20231026	173300	26406800	5560	5560	5560	5560	0
124	20231026	173200	26406800	5560	5560	5560	5560	0
125	20231026	173100	26406800	5560	5560	5560	5560	0
126	20231026	173000	26406800	5560	5560	5560	5560	0
127	20231026	172900	26406800	5560	5560	5560	5560	0
128	20231026	172800	26406800	5560	5560	5560	5560	0
129	20231026	172700	26406800	5560	5560	5560	5560	0
130	20231026	172600	26406800	5560	5560	5560	5560	0
131	20231026	172500	26406800	5560	5560	5560	5560	0
132	20231026	172400	26406800	5560	5560	5560	5560	0
133	20231026	172300	26406800	5560	5560	5560	5560	0
134	20231026	172200	26406800	5560	5560	5560	5560	0
135	20231026	172100	26406800	5560	5560	5560	5560	0
136	20231026	172000	26406800	5560	5560	5560	5560	0
137	20231026	171900	26406800	5560	5560	5560	5560	0
138	20231026	171800	26406800	5560	5560	5560	5560	0
139	20231026	171700	26406800	5560	5560	5560	5560	0
140	20231026	171600	26406800	5560	5560	5560	5560	0
141	20231026	171500	26406800	5560	5560	5560	5560	0
142	20231026	171400	26406800	5560	5560	5560	5560	0
143	20231026	171300	26406800	5560	5560	5560	5560	0
144	20231026	171200	26406800	5560	5560	5560	5560	0
145	20231026	171100	26406800	5560	5560	5560	5560	0
146	20231026	171000	26406800	5560	5560	5560	5560	0
147	20231026	170900	26406800	5560	5560	5560	5560	0
148	20231026	170800	26406800	5560	5560	5560	5560	0
149	20231026	170700	26406800	5560	5560	5560	5560	0
150	20231026	170600	26406800	5560	5560	5560	5560	0
151	20231026	170500	26406800	5560	5560	5560	5560	0
152	20231026	170400	26406800	5560	5560	5560	5560	364
153	20231026	170300	26406800	5560	5560	5560	5560	0
154	20231026	170200	26406800	5560	5560	5560	5560	0
155	20231026	170100	26406800	5560	5560	5560	5560	0
156	20231026	170000	26406800	5560	5560	5560	5560	0
157	20231026	165900	26406800	5560	5560	5560	5560	0
158	20231026	165800	26406800	5560	5560	5560	5560	0
159	20231026	165700	26406800	5560	5560	5560	5560	0
160	20231026	165600	26406800	5560	5560	5560	5560	0
161	20231026	165500	26406800	5560	5560	5560	5560	0
162	20231026	165400	26406800	5560	5560	5560	5560	0
163	20231026	165300	26406800	5560	5560	5560	5560	0
164	20231026	165200	26406800	5560	5560	5560	5560	0
165	20231026	165100	26406800	5560	5560	5560	5560	0
166	20231026	165000	26406800	5560	5560	5560	5560	0
167	20231026	164900	26406800	5560	5560	5560	5560	0
168	20231026	164800	26406800	5560	5560	5560	5560	0
169	20231026	164700	26406800	5560	5560	5560	5560	0
170	20231026	164600	26406800	5560	5560	5560	5560	0
171	20231026	164500	26406800	5560	5560	5560	5560	0
172	20231026	164400	26406800	5560	5560	5560	5560	0
173	20231026	164300	26406800	5560	5560	5560	5560	0
174	20231026	164200	26406800	5560	5560	5560	5560	0
175	20231026	164100	26406800	5560	5560	5560	5560	0
176	20231026	164000	26406800	5560	5560	5560	5560	0
177	20231026	163900	26406800	5560	5560	5560	5560	0
178	20231026	163800	26406800	5560	5560	5560	5560	0
179	20231026	163700	26406800	5560	5560	5560	5560	0
180	20231026	163600	26406800	5560	5560	5560	5560	0
181	20231026	163500	26406800	5560	5560	5560	5560	0
182	20231026	163400	26406800	5560	5560	5560	5560	364
183	20231026	163300	26406800	5560	5560	5560	5560	0
184	20231026	163200	26406800	5560	5560	5560	5560	0
185	20231026	163100	26406800	5560	5560	5560	5560	0
186	20231026	163000	26406800	5560	5560	5560	5560	0
187	20231026	162900	26406800	5560	5560	5560	5560	0
188	20231026	162800	26406800	5560	5560	5560	5560	0
189	20231026	162700	26406800	5560	5560	5560	5560	0
190	20231026	162600	26406800	5560	5560	5560	5560	0
191	20231026	162500	26406800	5560	5560	5560	5560	0
192	20231026	162400	26406800	5560	5560	5560	5560	0
193	20231026	162300	26406800	5560	5560	5560	5560	0
194	20231026	162200	26406800	5560	5560	5560	5560	0
195	20231026	162100	26406800	5560	5560	5560	5560	0
196	20231026	162000	26406800	5560	5560	5560	5560	0
197	20231026	161900	26406800	5560	5560	5560	5560	0
198	20231026	161800	26406800	5560	5560	5560	5560	0
199	20231026	161700	26406800	5560	5560	5560	5560	0
200	20231026	161600	26406800	5560	5560	5560	5560	0
201	20231026	161500	26406800	5560	5560	5560	5560	0
202	20231026	161400	26406800	5560	5560	5560	5560	0
203	20231026	161300	26406800	5560	5560	5560	5560	0
204	20231026	161200	26406800	5560	5560	5560	5560	0
205	20231026	161100	26406800	5560	5560	5560	5560	0
206	20231026	161000	26406800	5560	5560	5560	5560	0
207	20231026	160900	26406800	5560	5560	5560	5560	0
208	20231026	160800	26406800	5560	5560	5560	5560	0
209	20231026	160700	26406800	5560	5560	5560	5560	0
210	20231026	160600	26406800	5560	5560	5560	5560	0
211	20231026	160500	26406800	5560	5560	5560	5560	0
212	20231026	160400	26406800	5560	5560	5560	5560	364
213	20231026	160300	26406800	5560	5560	5560	5560	0
214	20231026	160200	26406800	5560	5560	5560	5560	0
215	20231026	160100	26406800	5560	5560	5560	5560	0
216	20231026	160000	26406800	5560	5560	5560	5560	0
217	20231026	155900	26406800	5560	5560	5560	5560	0
218	20231026	155800	26406800	5560	5560	5560	5560	0
219	20231026	155700	26406800	5560	5560	5560	5560	0
220	20231026	155600	26406800	5560	5560	5560	5560	0
221	20231026	155500	26406800	5560	5560	5560	5560	0
222	20231026	155400	26406800	5560	5560	5560	5560	0
223	20231026	155300	26406800	5560	5560	5560	5560	0
224	20231026	155200	26406800	5560	5560	5560	5560	0
225	20231026	155100	26406800	5560	5560	5560	5560	0
226	20231026	155000	26406800	5560	5560	5560	5560	0
227	20231026	154900	26406800	5560	5560	5560	5560	0
228	20231026	154800	26406800	5560	5560	5560	5560	0
229	20231026	154700	26406800	5560	5560	5560	5560	0
230	20231026	154600	26406800	5560	5560	5560	5560	0
231	20231026	154500	26406800	5560	5560	5560	5560	0
232	20231026	154400	26406800	5560	5560	5560	5560	0
233	20231026	154300	26406800	5560	5560	5560	5560	0
234	20231026	154200	26406800	5560	5560	5560	5560	0
235	20231026	154100	26406800	5560	5560	5560	5560	0
236	20231026	154000	26406800	5560	5560	5560	5560	0
237	20231026	153900	26406800	5560	5560	5560	5560	0
238	20231026	153800	26406800	5560	5560	5560	5560	0
239	20231026	153700	26406800	5560	5560	5560	5560	0
240	20231026	153600	26406800	5560	5560	5560	5560	0
241	20231026	153500	26406800	5560	5560	5560	5560	0
242	20231026	153400	26406800	5560	5560	5560	5560	364
243	20231026	153300	26406800	5560	5560	5560	5560	0
244	20231026	153200	26406800	5560	5560	5560	5560	0
245	20231026	153100	26406800	5560	5560	5560	5560	0
246	20231026	153000	26406800	5560	5560	5560	5560	364
247	20231026	152900	24382960	5560	5560	5560	5560	0
248	20231026	152800	24382960	5560	5560	5560	5560	0
249	20231026	152700	24382960	5560	5560	5560	5560	0
250	20231026	152600	24382960	5560	5560	5560	5560	0
251	20231026	152500	24382960	5560	5560	5560	5560	0
252	20231026	152400	24382960	5560	5560	5560	5560	0
253	20231026	152300	24382960	5560	5560	5560	5560	0
254	20231026	152200	24382960	5560	5560	5560	5560	0
255	20231026	152100	24382960	5560	5560	5560	5560	0
256	20231026	152000	24382960	5560	5560	5560	5560	0
257	20231026	151900	24382960	5560	5560	5560	5560	0
258	20231026	151800	24382960	5560	5550	5560	5550	67
259	20231026	151700	24011100	5550	5550	5550	5550	0
260	20231026	151600	24011100	5550	5550	5550	5550	0
261	20231026	151500	24011100	5550	5550	5550	5550	1
262	20231026	151400	24005550	5540	5540	5540	5540	100
263	20231026	151300	23451550	5560	5560	5560	5560	0
264	20231026	151200	23451550	5560	5560	5560	5560	0
265	20231026	151100	23451550	5560	5560	5560	5560	2
266	20231026	151000	23440430	5540	5540	5540	5540	0
267	20231026	150900	23440430	5540	5560	5560	5540	161
268	20231026	150800	22548430	5560	5560	5560	5560	0
269	20231026	150700	22548430	5560	5560	5560	5560	0
270	20231026	150600	22548430	5560	5560	5560	5560	0
271	20231026	150500	22548430	5560	5550	5560	5550	79
272	20231026	150400	22109970	5550	5550	5550	5550	4
273	20231026	150300	22087770	5550	5550	5550	5550	0
274	20231026	150200	22087770	5550	5550	5550	5550	0
275	20231026	150100	22087770	5550	5550	5550	5550	0
276	20231026	150000	22087770	5550	5550	5550	5550	35
277	20231026	145900	21893520	5560	5560	5560	5560	0
278	20231026	145800	21893520	5560	5560	5560	5560	3
279	20231026	145700	21876840	5560	5560	5560	5560	0
280	20231026	145600	21876840	5560	5560	5560	5560	0
281	20231026	145500	21876840	5560	5560	5560	5560	0
282	20231026	145400	21876840	5560	5560	5560	5560	0
283	20231026	145300	21876840	5560	5560	5560	5560	0
284	20231026	145200	21876840	5560	5560	5560	5560	1
285	20231026	145100	21871280	5550	5550	5550	5550	57
286	20231026	145000	21554930	5550	5540	5550	5540	36
287	20231026	144900	21355480	5550	5550	5550	5550	0
288	20231026	144800	21355480	5550	5550	5550	5550	0
289	20231026	144700	21355480	5550	5550	5550	5550	1
290	20231026	144600	21349930	5540	5540	5540	5540	1
291	20231026	144500	21344390	5550	5550	5550	5550	0
292	20231026	144400	21344390	5550	5550	5550	5550	2
293	20231026	144300	21333290	5550	5550	5550	5550	30
294	20231026	144200	21166790	5550	5550	5550	5550	0
295	20231026	144100	21166790	5550	5550	5550	5550	0
296	20231026	144000	21166790	5550	5550	5550	5550	0
297	20231026	143900	21166790	5550	5550	5550	5550	0
298	20231026	143800	21166790	5550	5550	5550	5550	0
299	20231026	143700	21166790	5550	5550	5550	5550	0
300	20231026	143600	21166790	5550	5550	5550	5550	0
301	20231026	143500	21166790	5550	5550	5550	5550	0
302	20231026	143400	21166790	5550	5550	5550	5550	2
303	20231026	143300	21155690	5550	5550	5550	5550	1
304	20231026	143200	21150140	5550	5550	5550	5550	30
305	20231026	143100	20983640	5560	5560	5560	5560	1
306	20231026	143000	20978080	5540	5540	5540	5540	0
307	20231026	142900	20978080	5540	5540	5540	5540	0
308	20231026	142800	20978080	5540	5540	5540	5540	0
309	20231026	142700	20978080	5540	5540	5540	5540	0
310	20231026	142600	20978080	5540	5550	5550	5540	390
311	20231026	142500	18816660	5550	5550	5550	5550	0
312	20231026	142400	18816660	5550	5550	5550	5550	0
313	20231026	142300	18816660	5550	5550	5550	5550	0
314	20231026	142200	18816660	5550	5550	5550	5550	0
315	20231026	142100	18816660	5550	5550	5550	5550	0
316	20231026	142000	18816660	5550	5550	5550	5550	0
317	20231026	141900	18816660	5550	5550	5550	5550	0
318	20231026	141800	18816660	5550	5550	5550	5550	300
319	20231026	141700	17151660	5560	5560	5560	5560	0
320	20231026	141600	17151660	5560	5560	5560	5560	0
321	20231026	141500	17151660	5560	5560	5560	5560	0
322	20231026	141400	17151660	5560	5560	5560	5560	0
323	20231026	141300	17151660	5560	5560	5560	5560	0
324	20231026	141200	17151660	5560	5560	5560	5560	0
325	20231026	141100	17151660	5560	5560	5560	5560	0
326	20231026	141000	17151660	5560	5560	5560	5560	0
327	20231026	140900	17151660	5560	5560	5560	5560	0
328	20231026	140800	17151660	5560	5560	5560	5560	0
329	20231026	140700	17151660	5560	5560	5560	5560	0
330	20231026	140600	17151660	5560	5560	5560	5560	15
331	20231026	140500	17068260	5550	5550	5550	5550	0
332	20231026	140400	17068260	5550	5550	5550	5550	0
333	20231026	140300	17068260	5550	5550	5550	5550	0
334	20231026	140200	17068260	5550	5550	5550	5550	0
335	20231026	140100	17068260	5550	5550	5550	5550	1
336	20231026	140000	17062710	5560	5560	5560	5560	0
337	20231026	135900	17062710	5560	5560	5560	5560	0
338	20231026	135800	17062710	5560	5560	5560	5560	0
339	20231026	135700	17062710	5560	5560	5560	5560	0
340	20231026	135600	17062710	5560	5560	5560	5560	0
341	20231026	135500	17062710	5560	5560	5560	5560	0
342	20231026	135400	17062710	5560	5560	5560	5560	0
343	20231026	135300	17062710	5560	5560	5560	5560	0
344	20231026	135200	17062710	5560	5560	5560	5560	0
345	20231026	135100	17062710	5560	5560	5560	5560	0
346	20231026	135000	17062710	5560	5560	5560	5560	0
347	20231026	134900	17062710	5560	5560	5560	5560	20
348	20231026	134800	16951510	5560	5560	5560	5560	0
349	20231026	134700	16951510	5560	5560	5560	5560	0
350	20231026	134600	16951510	5560	5560	5560	5560	0
351	20231026	134500	16951510	5560	5560	5560	5560	0
352	20231026	134400	16951510	5560	5560	5560	5560	0
353	20231026	134300	16951510	5560	5560	5560	5560	3
354	20231026	134200	16934830	5560	5560	5560	5560	5
355	20231026	134100	16907030	5560	5560	5560	5560	0
356	20231026	134000	16907030	5560	5560	5560	5560	5
357	20231026	133900	16879230	5560	5560	5560	5560	0
358	20231026	133800	16879230	5560	5560	5560	5560	0
359	20231026	133700	16879230	5560	5560	5560	5560	0
360	20231026	133600	16879230	5560	5560	5560	5560	20
361	20231026	133500	16768030	5550	5550	5550	5550	0
362	20231026	133400	16768030	5550	5550	5550	5550	136
363	20231026	133300	16013230	5560	5560	5560	5560	0
364	20231026	133200	16013230	5560	5560	5560	5560	0
365	20231026	133100	16013230	5560	5560	5560	5560	0
366	20231026	133000	16013230	5560	5560	5560	5560	0
367	20231026	132900	16013230	5560	5560	5560	5560	0
368	20231026	132800	16013230	5560	5560	5560	5560	0
369	20231026	132700	16013230	5560	5560	5560	5560	0
370	20231026	132600	16013230	5560	5560	5560	5560	5
371	20231026	132500	15985430	5560	5560	5560	5560	0
372	20231026	132400	15985430	5560	5560	5560	5560	0
373	20231026	132300	15985430	5560	5560	5560	5560	0
374	20231026	132200	15985430	5560	5560	5560	5560	0
375	20231026	132100	15985430	5560	5560	5560	5560	0
376	20231026	132000	15985430	5560	5560	5560	5560	0
377	20231026	131900	15985430	5560	5560	5560	5560	129
378	20231026	131800	15268190	5570	5570	5570	5570	0
379	20231026	131700	15268190	5570	5570	5570	5570	0
380	20231026	131600	15268190	5570	5570	5570	5570	0
381	20231026	131500	15268190	5570	5570	5570	5570	0
382	20231026	131400	15268190	5570	5570	5570	5570	0
383	20231026	131300	15268190	5570	5570	5570	5570	0
384	20231026	131200	15268190	5570	5570	5570	5570	0
385	20231026	131100	15268190	5570	5570	5570	5570	0
386	20231026	131000	15268190	5570	5570	5570	5570	0
387	20231026	130900	15268190	5570	5570	5570	5570	0
388	20231026	130800	15268190	5570	5570	5570	5570	1
389	20231026	130700	15262620	5560	5560	5560	5560	0
390	20231026	130600	15262620	5560	5560	5560	5560	1
391	20231026	130500	15257060	5580	5580	5580	5580	0
392	20231026	130400	15257060	5580	5580	5580	5580	0
393	20231026	130300	15257060	5580	5580	5580	5580	0
394	20231026	130200	15257060	5580	5580	5580	5580	0
395	20231026	130100	15257060	5580	5580	5580	5580	0
396	20231026	130000	15257060	5580	5580	5580	5580	0
397	20231026	125900	15257060	5580	5580	5580	5580	0
398	20231026	125800	15257060	5580	5580	5580	5580	0
399	20231026	125700	15257060	5580	5580	5580	5580	0
400	20231026	125600	15257060	5580	5580	5580	5580	0
401	20231026	125500	15257060	5580	5580	5580	5580	0
402	20231026	125400	15257060	5580	5580	5580	5580	0
403	20231026	125300	15257060	5580	5580	5580	5580	77
404	20231026	125200	14827400	5570	5570	5570	5570	0
405	20231026	125100	14827400	5570	5570	5570	5570	0
406	20231026	125000	14827400	5570	5570	5570	5570	0
407	20231026	124900	14827400	5570	5570	5570	5570	0
408	20231026	124800	14827400	5570	5570	5570	5570	0
409	20231026	124700	14827400	5570	5570	5570	5570	0
410	20231026	124600	14827400	5570	5570	5570	5570	0
411	20231026	124500	14827400	5570	5570	5570	5570	0
412	20231026	124400	14827400	5570	5570	5570	5570	0
413	20231026	124300	14827400	5570	5570	5570	5570	5
414	20231026	124200	14799550	5570	5570	5570	5570	0
415	20231026	124100	14799550	5570	5570	5570	5570	0
416	20231026	124000	14799550	5570	5570	5570	5570	0
417	20231026	123900	14799550	5570	5570	5570	5570	0
418	20231026	123800	14799550	5570	5570	5570	5570	0
419	20231026	123700	14799550	5570	5570	5570	5570	0
420	20231026	123600	14799550	5570	5570	5570	5570	19
421	20231026	123500	14693720	5570	5570	5570	5570	0
422	20231026	123400	14693720	5570	5570	5570	5570	0
423	20231026	123300	14693720	5570	5570	5570	5570	0
424	20231026	123200	14693720	5570	5570	5570	5570	0
425	20231026	123100	14693720	5570	5570	5570	5570	0
426	20231026	123000	14693720	5570	5570	5570	5570	2
427	20231026	122900	14682580	5570	5570	5570	5570	0
428	20231026	122800	14682580	5570	5570	5570	5570	0
429	20231026	122700	14682580	5570	5570	5570	5570	0
430	20231026	122600	14682580	5570	5570	5570	5570	0
431	20231026	122500	14682580	5570	5570	5570	5570	0
432	20231026	122400	14682580	5570	5570	5570	5570	0
433	20231026	122300	14682580	5570	5570	5570	5570	0
434	20231026	122200	14682580	5570	5570	5570	5570	0
435	20231026	122100	14682580	5570	5570	5570	5570	0
436	20231026	122000	14682580	5570	5570	5570	5570	51
437	20231026	121900	14398510	5580	5580	5580	5580	0
438	20231026	121800	14398510	5580	5580	5580	5580	1
439	20231026	121700	14392930	5570	5570	5570	5570	0
440	20231026	121600	14392930	5570	5570	5570	5570	0
441	20231026	121500	14392930	5570	5570	5570	5570	0
442	20231026	121400	14392930	5570	5570	5570	5570	0
443	20231026	121300	14392930	5570	5570	5570	5570	0
444	20231026	121200	14392930	5570	5570	5570	5570	0
445	20231026	121100	14392930	5570	5570	5570	5570	0
446	20231026	121000	14392930	5570	5570	5570	5570	0
447	20231026	120900	14392930	5570	5570	5570	5570	0
448	20231026	120800	14392930	5570	5570	5570	5570	0
449	20231026	120700	14392930	5570	5570	5570	5570	0
450	20231026	120600	14392930	5570	5570	5570	5570	0
451	20231026	120500	14392930	5570	5570	5570	5570	1
452	20231026	120400	14387360	5570	5570	5570	5570	0
453	20231026	120300	14387360	5570	5570	5570	5570	7
454	20231026	120200	14348370	5570	5570	5570	5570	0
455	20231026	120100	14348370	5570	5570	5570	5570	1
456	20231026	120000	14342800	5580	5580	5580	5580	0
457	20231026	115900	14342800	5580	5580	5580	5580	0
458	20231026	115800	14342800	5580	5580	5580	5580	0
459	20231026	115700	14342800	5580	5580	5580	5580	0
460	20231026	115600	14342800	5580	5580	5580	5580	0
461	20231026	115500	14342800	5580	5580	5580	5580	0
462	20231026	115400	14342800	5580	5580	5580	5580	0
463	20231026	115300	14342800	5580	5580	5580	5580	17
464	20231026	115200	14247940	5580	5580	5580	5580	0
465	20231026	115100	14247940	5580	5580	5580	5580	0
466	20231026	115000	14247940	5580	5580	5580	5580	17
467	20231026	114900	14153080	5580	5580	5580	5580	0
468	20231026	114800	14153080	5580	5580	5580	5580	0
469	20231026	114700	14153080	5580	5580	5580	5580	1
470	20231026	114600	14147500	5570	5570	5570	5570	0
471	20231026	114500	14147500	5570	5570	5570	5570	0
472	20231026	114400	14147500	5570	5570	5570	5570	0
473	20231026	114300	14147500	5570	5570	5570	5570	0
474	20231026	114200	14147500	5570	5570	5570	5570	0
475	20231026	114100	14147500	5570	5570	5570	5570	0
476	20231026	114000	14147500	5570	5570	5570	5570	0
477	20231026	113900	14147500	5570	5570	5570	5570	0
478	20231026	113800	14147500	5570	5570	5570	5570	0
479	20231026	113700	14147500	5570	5560	5570	5560	29
480	20231026	113600	13986210	5570	5570	5570	5570	0
481	20231026	113500	13986210	5570	5570	5570	5570	0
482	20231026	113400	13986210	5570	5570	5570	5570	0
483	20231026	113300	13986210	5570	5570	5570	5570	0
484	20231026	113200	13986210	5570	5570	5570	5570	0
485	20231026	113100	13986210	5570	5570	5570	5570	0
486	20231026	113000	13986210	5570	5570	5570	5570	0
487	20231026	112900	13986210	5570	5570	5570	5570	0
488	20231026	112800	13986210	5570	5570	5570	5570	0
489	20231026	112700	13986210	5570	5570	5570	5570	0
490	20231026	112600	13986210	5570	5570	5570	5570	0
491	20231026	112500	13986210	5570	5570	5570	5570	0
492	20231026	112400	13986210	5570	5570	5570	5570	0
493	20231026	112300	13986210	5570	5570	5570	5570	5
494	20231026	112200	13958360	5570	5570	5570	5570	0
495	20231026	112100	13958360	5570	5570	5570	5570	14
496	20231026	112000	13880380	5580	5580	5580	5580	0
497	20231026	111900	13880380	5580	5580	5580	5580	0
498	20231026	111800	13880380	5580	5580	5580	5580	0
499	20231026	111700	13880380	5580	5580	5580	5580	0
500	20231026	111600	13880380	5580	5580	5580	5580	1
501	20231026	111500	13874800	5570	5570	5570	5570	0
502	20231026	111400	13874800	5570	5580	5580	5570	232
503	20231026	111300	12582400	5580	5580	5580	5580	0
504	20231026	111200	12582400	5580	5580	5580	5580	0
505	20231026	111100	12582400	5580	5580	5580	5580	1
506	20231026	111000	12576820	5580	5580	5580	5580	0
507	20231026	110900	12576820	5580	5580	5580	5580	0
508	20231026	110800	12576820	5580	5580	5580	5580	0
509	20231026	110700	12576820	5580	5580	5580	5580	0
510	20231026	110600	12576820	5580	5580	5580	5580	0
511	20231026	110500	12576820	5580	5580	5580	5580	0
512	20231026	110400	12576820	5580	5580	5580	5580	0
513	20231026	110300	12576820	5580	5580	5580	5580	10
514	20231026	110200	12521020	5580	5580	5580	5580	0
515	20231026	110100	12521020	5580	5580	5580	5580	0
516	20231026	110000	12521020	5580	5580	5580	5580	0
517	20231026	105900	12521020	5580	5580	5580	5580	0
518	20231026	105800	12521020	5580	5580	5580	5580	0
519	20231026	105700	12521020	5580	5580	5580	5580	0
520	20231026	105600	12521020	5580	5580	5580	5580	0
521	20231026	105500	12521020	5580	5580	5580	5580	0
522	20231026	105400	12521020	5580	5580	5580	5580	0
523	20231026	105300	12521020	5580	5580	5580	5580	0
524	20231026	105200	12521020	5580	5580	5580	5580	0
525	20231026	105100	12521020	5580	5580	5580	5580	0
526	20231026	105000	12521020	5580	5580	5580	5580	0
527	20231026	104900	12521020	5580	5590	5590	5580	101
528	20231026	104800	11957430	5600	5600	5600	5600	0
529	20231026	104700	11957430	5600	5600	5600	5600	0
530	20231026	104600	11957430	5600	5600	5600	5600	0
531	20231026	104500	11957430	5600	5600	5600	5600	0
532	20231026	104400	11957430	5600	5600	5600	5600	0
533	20231026	104300	11957430	5600	5600	5600	5600	0
534	20231026	104200	11957430	5600	5600	5600	5600	0
535	20231026	104100	11957430	5600	5600	5600	5600	0
536	20231026	104000	11957430	5600	5600	5600	5600	0
537	20231026	103900	11957430	5600	5600	5600	5600	0
538	20231026	103800	11957430	5600	5600	5600	5600	0
539	20231026	103700	11957430	5600	5600	5600	5600	0
540	20231026	103600	11957430	5600	5600	5600	5600	0
541	20231026	103500	11957430	5600	5600	5600	5600	0
542	20231026	103400	11957430	5600	5600	5600	5600	0
543	20231026	103300	11957430	5600	5600	5600	5600	0
544	20231026	103200	11957430	5600	5600	5600	5600	0
545	20231026	103100	11957430	5600	5600	5600	5600	0
546	20231026	103000	11957430	5600	5600	5600	5600	0
547	20231026	102900	11957430	5600	5600	5600	5600	0
548	20231026	102800	11957430	5600	5600	5600	5600	0
549	20231026	102700	11957430	5600	5600	5600	5600	0
550	20231026	102600	11957430	5600	5600	5600	5600	0
551	20231026	102500	11957430	5600	5600	5600	5600	0
552	20231026	102400	11957430	5600	5600	5600	5600	1
553	20231026	102300	11951830	5600	5600	5600	5600	0
554	20231026	102200	11951830	5600	5600	5600	5600	0
555	20231026	102100	11951830	5600	5600	5600	5600	0
556	20231026	102000	11951830	5600	5600	5600	5600	0
557	20231026	101900	11951830	5600	5600	5600	5600	0
558	20231026	101800	11951830	5600	5590	5600	5590	2
559	20231026	101700	11940640	5600	5600	5600	5600	0
560	20231026	101600	11940640	5600	5600	5600	5600	0
561	20231026	101500	11940640	5600	5600	5600	5600	0
562	20231026	101400	11940640	5600	5600	5600	5600	0
563	20231026	101300	11940640	5600	5600	5600	5600	0
564	20231026	101200	11940640	5600	5600	5600	5600	0
565	20231026	101100	11940640	5600	5600	5600	5600	0
566	20231026	101000	11940640	5600	5600	5600	5600	0
567	20231026	100900	11940640	5600	5600	5600	5600	0
568	20231026	100800	11940640	5600	5600	5600	5600	0
569	20231026	100700	11940640	5600	5600	5600	5600	0
570	20231026	100600	11940640	5600	5600	5600	5600	0
571	20231026	100500	11940640	5600	5600	5600	5600	1
572	20231026	100400	11935040	5600	5600	5600	5600	1
573	20231026	100300	11929440	5580	5580	5580	5580	8
574	20231026	100200	11884800	5580	5580	5580	5580	0
575	20231026	100100	11884800	5580	5570	5580	5570	301
576	20231026	100000	10205230	5580	5580	5580	5580	0
577	20231026	095900	10205230	5580	5580	5580	5580	135
578	20231026	095800	9451930	5580	5580	5580	5580	657
579	20231026	095700	5785870	5600	5600	5600	5600	0
580	20231026	095600	5785870	5600	5600	5600	5600	1
581	20231026	095500	5780270	5580	5580	5580	5580	0
582	20231026	095400	5780270	5580	5600	5600	5580	155
583	20231026	095300	4915170	5580	5580	5580	5580	0
584	20231026	095200	4915170	5580	5580	5580	5580	0
585	20231026	095100	4915170	5580	5580	5580	5580	0
586	20231026	095000	4915170	5580	5580	5580	5580	0
587	20231026	094900	4915170	5580	5580	5580	5580	0
588	20231026	094800	4915170	5580	5580	5580	5580	0
589	20231026	094700	4915170	5580	5580	5580	5580	22
590	20231026	094600	4792410	5580	5580	5580	5580	0
591	20231026	094500	4792410	5580	5580	5580	5580	0
592	20231026	094400	4792410	5580	5590	5590	5580	90
593	20231026	094300	4290200	5600	5600	5600	5600	0
594	20231026	094200	4290200	5600	5600	5600	5600	0
595	20231026	094100	4290200	5600	5600	5600	5600	1
596	20231026	094000	4284600	5610	5610	5610	5610	0
597	20231026	093900	4284600	5610	5610	5610	5610	0
598	20231026	093800	4284600	5610	5610	5610	5610	0
599	20231026	093700	4284600	5610	5610	5610	5610	1
600	20231026	093600	4278990	5610	5610	5610	5610	0
601	20231026	093500	4278990	5610	5610	5610	5610	3
602	20231026	093400	4262160	5610	5600	5610	5600	2
603	20231026	093300	4250950	5600	5600	5600	5600	0
604	20231026	093200	4250950	5600	5600	5600	5600	0
605	20231026	093100	4250950	5600	5610	5610	5600	4
606	20231026	093000	4228530	5600	5610	5610	5600	175
607	20231026	092900	3246790	5600	5600	5600	5600	1
608	20231026	092800	3241190	5580	5580	5580	5580	0
609	20231026	092700	3241190	5580	5590	5590	5580	30
610	20231026	092600	3073780	5610	5610	5610	5610	0
611	20231026	092500	3073780	5610	5610	5610	5610	21
612	20231026	092400	2955970	5610	5610	5610	5610	0
613	20231026	092300	2955970	5610	5610	5610	5610	0
614	20231026	092200	2955970	5610	5610	5610	5610	0
615	20231026	092100	2955970	5610	5610	5610	5610	0
616	20231026	092000	2955970	5610	5610	5610	5610	0
617	20231026	091900	2955970	5610	5610	5610	5610	0
618	20231026	091800	2955970	5610	5590	5610	5590	5
619	20231026	091700	2927940	5590	5590	5590	5590	9
620	20231026	091600	2877630	5600	5600	5600	5600	282
621	20231026	091500	1298430	5600	5590	5600	5590	5
622	20231026	091400	1270460	5590	5590	5590	5590	0
623	20231026	091300	1270460	5590	5590	5590	5590	1
624	20231026	091200	1264870	5600	5600	5600	5600	0
625	20231026	091100	1264870	5600	5600	5600	5600	0
626	20231026	091000	1264870	5600	5600	5600	5600	0
627	20231026	090900	1264870	5600	5600	5600	5600	100
628	20231026	090800	704870	5600	5600	5600	5600	0
629	20231026	090700	704870	5600	5600	5600	5600	0
630	20231026	090600	704870	5600	5600	5600	5600	0
631	20231026	090500	704870	5600	5600	5600	5600	0
632	20231026	090400	704870	5600	5600	5600	5600	100
633	20231026	090300	144870	5620	5620	5620	5620	0
634	20231026	090200	144870	5620	5620	5620	5620	0
635	20231026	090100	144870	5620	5620	5620	5620	0
636	20231026	090000	144870	5620	5570	5620	5570	26