KissMeData/166480/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	200800	130938090	5390	5390	5390	5390	227
3	20231026	200700	130938090	5390	5390	5390	5390	0
4	20231026	200600	130938090	5390	5390	5390	5390	0
5	20231026	200500	130938090	5390	5390	5390	5390	0
6	20231026	200400	130938090	5390	5390	5390	5390	0
7	20231026	200300	130938090	5390	5390	5390	5390	0
8	20231026	200200	130938090	5390	5390	5390	5390	0
9	20231026	200100	130938090	5390	5390	5390	5390	0
10	20231026	200000	130938090	5390	5390	5390	5390	0
11	20231026	195900	130938090	5390	5390	5390	5390	0
12	20231026	195800	130938090	5390	5390	5390	5390	0
13	20231026	195700	130938090	5390	5390	5390	5390	0
14	20231026	195600	130938090	5390	5390	5390	5390	0
15	20231026	195500	130938090	5390	5390	5390	5390	0
16	20231026	195400	130938090	5390	5390	5390	5390	0
17	20231026	195300	130938090	5390	5390	5390	5390	0
18	20231026	195200	130938090	5390	5390	5390	5390	0
19	20231026	195100	130938090	5390	5390	5390	5390	0
20	20231026	195000	130938090	5390	5390	5390	5390	0
21	20231026	194900	130938090	5390	5390	5390	5390	0
22	20231026	194800	130938090	5390	5390	5390	5390	0
23	20231026	194700	130938090	5390	5390	5390	5390	0
24	20231026	194600	130938090	5390	5390	5390	5390	0
25	20231026	194500	130938090	5390	5390	5390	5390	0
26	20231026	194400	130938090	5390	5390	5390	5390	0
27	20231026	194300	130938090	5390	5390	5390	5390	0
28	20231026	194200	130938090	5390	5390	5390	5390	0
29	20231026	194100	130938090	5390	5390	5390	5390	0
30	20231026	194000	130938090	5390	5390	5390	5390	0
31	20231026	193900	130938090	5390	5390	5390	5390	0
32	20231026	193800	130938090	5390	5390	5390	5390	227
33	20231026	193700	130938090	5390	5390	5390	5390	0
34	20231026	193600	130938090	5390	5390	5390	5390	0
35	20231026	193500	130938090	5390	5390	5390	5390	0
36	20231026	193400	130938090	5390	5390	5390	5390	0
37	20231026	193300	130938090	5390	5390	5390	5390	0
38	20231026	193200	130938090	5390	5390	5390	5390	0
39	20231026	193100	130938090	5390	5390	5390	5390	0
40	20231026	193000	130938090	5390	5390	5390	5390	0
41	20231026	192900	130938090	5390	5390	5390	5390	0
42	20231026	192800	130938090	5390	5390	5390	5390	0
43	20231026	192700	130938090	5390	5390	5390	5390	0
44	20231026	192600	130938090	5390	5390	5390	5390	0
45	20231026	192500	130938090	5390	5390	5390	5390	0
46	20231026	192400	130938090	5390	5390	5390	5390	0
47	20231026	192300	130938090	5390	5390	5390	5390	0
48	20231026	192200	130938090	5390	5390	5390	5390	0
49	20231026	192100	130938090	5390	5390	5390	5390	0
50	20231026	192000	130938090	5390	5390	5390	5390	0
51	20231026	191900	130938090	5390	5390	5390	5390	0
52	20231026	191800	130938090	5390	5390	5390	5390	0
53	20231026	191700	130938090	5390	5390	5390	5390	0
54	20231026	191600	130938090	5390	5390	5390	5390	0
55	20231026	191500	130938090	5390	5390	5390	5390	0
56	20231026	191400	130938090	5390	5390	5390	5390	0
57	20231026	191300	130938090	5390	5390	5390	5390	0
58	20231026	191200	130938090	5390	5390	5390	5390	0
59	20231026	191100	130938090	5390	5390	5390	5390	0
60	20231026	191000	130938090	5390	5390	5390	5390	0
61	20231026	190900	130938090	5390	5390	5390	5390	0
62	20231026	190800	130938090	5390	5390	5390	5390	227
63	20231026	190700	130938090	5390	5390	5390	5390	0
64	20231026	190600	130938090	5390	5390	5390	5390	0
65	20231026	190500	130938090	5390	5390	5390	5390	0
66	20231026	190400	130938090	5390	5390	5390	5390	0
67	20231026	190300	130938090	5390	5390	5390	5390	0
68	20231026	190200	130938090	5390	5390	5390	5390	0
69	20231026	190100	130938090	5390	5390	5390	5390	0
70	20231026	190000	130938090	5390	5390	5390	5390	0
71	20231026	185900	130938090	5390	5390	5390	5390	0
72	20231026	185800	130938090	5390	5390	5390	5390	0
73	20231026	185700	130938090	5390	5390	5390	5390	0
74	20231026	185600	130938090	5390	5390	5390	5390	0
75	20231026	185500	130938090	5390	5390	5390	5390	0
76	20231026	185400	130938090	5390	5390	5390	5390	0
77	20231026	185300	130938090	5390	5390	5390	5390	0
78	20231026	185200	130938090	5390	5390	5390	5390	0
79	20231026	185100	130938090	5390	5390	5390	5390	0
80	20231026	185000	130938090	5390	5390	5390	5390	0
81	20231026	184900	130938090	5390	5390	5390	5390	0
82	20231026	184800	130938090	5390	5390	5390	5390	0
83	20231026	184700	130938090	5390	5390	5390	5390	0
84	20231026	184600	130938090	5390	5390	5390	5390	0
85	20231026	184500	130938090	5390	5390	5390	5390	0
86	20231026	184400	130938090	5390	5390	5390	5390	0
87	20231026	184300	130938090	5390	5390	5390	5390	0
88	20231026	184200	130938090	5390	5390	5390	5390	0
89	20231026	184100	130938090	5390	5390	5390	5390	0
90	20231026	184000	130938090	5390	5390	5390	5390	0
91	20231026	183900	130938090	5390	5390	5390	5390	0
92	20231026	183800	130938090	5390	5390	5390	5390	227
93	20231026	183700	130938090	5390	5390	5390	5390	0
94	20231026	183600	130938090	5390	5390	5390	5390	0
95	20231026	183500	130938090	5390	5390	5390	5390	0
96	20231026	183400	130938090	5390	5390	5390	5390	0
97	20231026	183300	130938090	5390	5390	5390	5390	0
98	20231026	183200	130938090	5390	5390	5390	5390	0
99	20231026	183100	130938090	5390	5390	5390	5390	0
100	20231026	183000	130938090	5390	5390	5390	5390	0
101	20231026	182900	130938090	5390	5390	5390	5390	0
102	20231026	182800	130938090	5390	5390	5390	5390	0
103	20231026	182700	130938090	5390	5390	5390	5390	0
104	20231026	182600	130938090	5390	5390	5390	5390	0
105	20231026	182500	130938090	5390	5390	5390	5390	0
106	20231026	182400	130938090	5390	5390	5390	5390	0
107	20231026	182300	130938090	5390	5390	5390	5390	0
108	20231026	182200	130938090	5390	5390	5390	5390	0
109	20231026	182100	130938090	5390	5390	5390	5390	0
110	20231026	182000	130938090	5390	5390	5390	5390	0
111	20231026	181900	130938090	5390	5390	5390	5390	0
112	20231026	181800	130938090	5390	5390	5390	5390	0
113	20231026	181700	130938090	5390	5390	5390	5390	0
114	20231026	181600	130938090	5390	5390	5390	5390	0
115	20231026	181500	130938090	5390	5390	5390	5390	0
116	20231026	181400	130938090	5390	5390	5390	5390	0
117	20231026	181300	130938090	5390	5390	5390	5390	0
118	20231026	181200	130938090	5390	5390	5390	5390	0
119	20231026	181100	130938090	5390	5390	5390	5390	0
120	20231026	181000	130938090	5390	5390	5390	5390	0
121	20231026	180900	130938090	5390	5390	5390	5390	0
122	20231026	180800	130938090	5390	5390	5390	5390	227
123	20231026	180700	130938090	5390	5390	5390	5390	0
124	20231026	180600	130938090	5390	5390	5390	5390	0
125	20231026	180500	130938090	5390	5390	5390	5390	0
126	20231026	180400	130938090	5390	5390	5390	5390	0
127	20231026	180300	130938090	5390	5390	5390	5390	0
128	20231026	180200	130938090	5390	5390	5390	5390	0
129	20231026	180100	130938090	5390	5390	5390	5390	0
130	20231026	180000	130938090	5390	5390	5390	5390	0
131	20231026	175900	130938090	5390	5390	5390	5390	0
132	20231026	175800	130938090	5390	5390	5390	5390	0
133	20231026	175700	130938090	5390	5390	5390	5390	0
134	20231026	175600	130938090	5390	5390	5390	5390	0
135	20231026	175500	130938090	5390	5390	5390	5390	0
136	20231026	175400	130938090	5390	5390	5390	5390	0
137	20231026	175300	130938090	5390	5390	5390	5390	0
138	20231026	175200	130938090	5390	5390	5390	5390	0
139	20231026	175100	130938090	5390	5390	5390	5390	0
140	20231026	175000	130938090	5390	5390	5390	5390	0
141	20231026	174900	130938090	5390	5390	5390	5390	0
142	20231026	174800	130938090	5390	5390	5390	5390	0
143	20231026	174700	130938090	5390	5390	5390	5390	0
144	20231026	174600	130938090	5390	5390	5390	5390	0
145	20231026	174500	130938090	5390	5390	5390	5390	0
146	20231026	174400	130938090	5390	5390	5390	5390	0
147	20231026	174300	130938090	5390	5390	5390	5390	0
148	20231026	174200	130938090	5390	5390	5390	5390	0
149	20231026	174100	130938090	5390	5390	5390	5390	0
150	20231026	174000	130938090	5390	5390	5390	5390	0
151	20231026	173900	130938090	5390	5390	5390	5390	0
152	20231026	173800	130938090	5390	5390	5390	5390	227
153	20231026	173700	130938090	5390	5390	5390	5390	0
154	20231026	173600	130938090	5390	5390	5390	5390	0
155	20231026	173500	130938090	5390	5390	5390	5390	0
156	20231026	173400	130938090	5390	5390	5390	5390	0
157	20231026	173300	130938090	5390	5390	5390	5390	0
158	20231026	173200	130938090	5390	5390	5390	5390	0
159	20231026	173100	130938090	5390	5390	5390	5390	0
160	20231026	173000	130938090	5390	5390	5390	5390	0
161	20231026	172900	130938090	5390	5390	5390	5390	0
162	20231026	172800	130938090	5390	5390	5390	5390	0
163	20231026	172700	130938090	5390	5390	5390	5390	0
164	20231026	172600	130938090	5390	5390	5390	5390	0
165	20231026	172500	130938090	5390	5390	5390	5390	0
166	20231026	172400	130938090	5390	5390	5390	5390	0
167	20231026	172300	130938090	5390	5390	5390	5390	0
168	20231026	172200	130938090	5390	5390	5390	5390	0
169	20231026	172100	130938090	5390	5390	5390	5390	0
170	20231026	172000	130938090	5390	5390	5390	5390	0
171	20231026	171900	130938090	5390	5390	5390	5390	0
172	20231026	171800	130938090	5390	5390	5390	5390	0
173	20231026	171700	130938090	5390	5390	5390	5390	0
174	20231026	171600	130938090	5390	5390	5390	5390	0
175	20231026	171500	130938090	5390	5390	5390	5390	0
176	20231026	171400	130938090	5390	5390	5390	5390	0
177	20231026	171300	130938090	5390	5390	5390	5390	0
178	20231026	171200	130938090	5390	5390	5390	5390	0
179	20231026	171100	130938090	5390	5390	5390	5390	0
180	20231026	171000	130938090	5390	5390	5390	5390	0
181	20231026	170900	130938090	5390	5390	5390	5390	0
182	20231026	170800	130938090	5390	5390	5390	5390	227
183	20231026	170700	130938090	5390	5390	5390	5390	0
184	20231026	170600	130938090	5390	5390	5390	5390	0
185	20231026	170500	130938090	5390	5390	5390	5390	0
186	20231026	170400	130938090	5390	5390	5390	5390	0
187	20231026	170300	130938090	5390	5390	5390	5390	0
188	20231026	170200	130938090	5390	5390	5390	5390	0
189	20231026	170100	130938090	5390	5390	5390	5390	0
190	20231026	170000	130938090	5390	5390	5390	5390	0
191	20231026	165900	130938090	5390	5390	5390	5390	0
192	20231026	165800	130938090	5390	5390	5390	5390	0
193	20231026	165700	130938090	5390	5390	5390	5390	0
194	20231026	165600	130938090	5390	5390	5390	5390	0
195	20231026	165500	130938090	5390	5390	5390	5390	0
196	20231026	165400	130938090	5390	5390	5390	5390	0
197	20231026	165300	130938090	5390	5390	5390	5390	0
198	20231026	165200	130938090	5390	5390	5390	5390	0
199	20231026	165100	130938090	5390	5390	5390	5390	0
200	20231026	165000	130938090	5390	5390	5390	5390	0
201	20231026	164900	130938090	5390	5390	5390	5390	0
202	20231026	164800	130938090	5390	5390	5390	5390	0
203	20231026	164700	130938090	5390	5390	5390	5390	0
204	20231026	164600	130938090	5390	5390	5390	5390	0
205	20231026	164500	130938090	5390	5390	5390	5390	0
206	20231026	164400	130938090	5390	5390	5390	5390	0
207	20231026	164300	130938090	5390	5390	5390	5390	0
208	20231026	164200	130938090	5390	5390	5390	5390	0
209	20231026	164100	130938090	5390	5390	5390	5390	0
210	20231026	164000	130938090	5390	5390	5390	5390	0
211	20231026	163900	130938090	5390	5390	5390	5390	0
212	20231026	163800	130938090	5390	5390	5390	5390	227
213	20231026	163700	130938090	5390	5390	5390	5390	0
214	20231026	163600	130938090	5390	5390	5390	5390	0
215	20231026	163500	130938090	5390	5390	5390	5390	0
216	20231026	163400	130938090	5390	5390	5390	5390	0
217	20231026	163300	130938090	5390	5390	5390	5390	0
218	20231026	163200	130938090	5390	5390	5390	5390	0
219	20231026	163100	130938090	5390	5390	5390	5390	0
220	20231026	163000	130938090	5390	5390	5390	5390	0
221	20231026	162900	130938090	5390	5390	5390	5390	0
222	20231026	162800	130938090	5390	5390	5390	5390	0
223	20231026	162700	130938090	5390	5390	5390	5390	0
224	20231026	162600	130938090	5390	5390	5390	5390	0
225	20231026	162500	130938090	5390	5390	5390	5390	0
226	20231026	162400	130938090	5390	5390	5390	5390	0
227	20231026	162300	130938090	5390	5390	5390	5390	0
228	20231026	162200	130938090	5390	5390	5390	5390	0
229	20231026	162100	130938090	5390	5390	5390	5390	0
230	20231026	162000	130938090	5390	5390	5390	5390	0
231	20231026	161900	130938090	5390	5390	5390	5390	0
232	20231026	161800	130938090	5390	5390	5390	5390	0
233	20231026	161700	130938090	5390	5390	5390	5390	0
234	20231026	161600	130938090	5390	5390	5390	5390	0
235	20231026	161500	130938090	5390	5390	5390	5390	0
236	20231026	161400	130938090	5390	5390	5390	5390	0
237	20231026	161300	130938090	5390	5390	5390	5390	0
238	20231026	161200	130938090	5390	5390	5390	5390	0
239	20231026	161100	130938090	5390	5390	5390	5390	0
240	20231026	161000	130938090	5390	5390	5390	5390	0
241	20231026	160900	130938090	5390	5390	5390	5390	0
242	20231026	160800	130938090	5390	5390	5390	5390	227
243	20231026	160700	130938090	5390	5390	5390	5390	0
244	20231026	160600	130938090	5390	5390	5390	5390	0
245	20231026	160500	130938090	5390	5390	5390	5390	0
246	20231026	160400	130938090	5390	5390	5390	5390	0
247	20231026	160300	130938090	5390	5390	5390	5390	0
248	20231026	160200	130938090	5390	5390	5390	5390	0
249	20231026	160100	130938090	5390	5390	5390	5390	0
250	20231026	160000	130938090	5390	5390	5390	5390	0
251	20231026	155900	130938090	5390	5390	5390	5390	0
252	20231026	155800	130938090	5390	5390	5390	5390	0
253	20231026	155700	130938090	5390	5390	5390	5390	0
254	20231026	155600	130938090	5390	5390	5390	5390	0
255	20231026	155500	130938090	5390	5390	5390	5390	0
256	20231026	155400	130938090	5390	5390	5390	5390	0
257	20231026	155300	130938090	5390	5390	5390	5390	0
258	20231026	155200	130938090	5390	5390	5390	5390	0
259	20231026	155100	130938090	5390	5390	5390	5390	0
260	20231026	155000	130938090	5390	5390	5390	5390	0
261	20231026	154900	130938090	5390	5390	5390	5390	0
262	20231026	154800	130938090	5390	5390	5390	5390	0
263	20231026	154700	130938090	5390	5390	5390	5390	0
264	20231026	154600	130938090	5390	5390	5390	5390	0
265	20231026	154500	130938090	5390	5390	5390	5390	0
266	20231026	154400	130938090	5390	5390	5390	5390	0
267	20231026	154300	130938090	5390	5390	5390	5390	0
268	20231026	154200	130938090	5390	5390	5390	5390	0
269	20231026	154100	130938090	5390	5390	5390	5390	0
270	20231026	154000	130938090	5390	5390	5390	5390	0
271	20231026	153900	130938090	5390	5390	5390	5390	0
272	20231026	153800	130938090	5390	5390	5390	5390	227
273	20231026	153700	130938090	5390	5390	5390	5390	0
274	20231026	153600	130938090	5390	5390	5390	5390	0
275	20231026	153500	130938090	5390	5390	5390	5390	0
276	20231026	153400	130938090	5390	5390	5390	5390	0
277	20231026	153300	130938090	5390	5390	5390	5390	0
278	20231026	153200	130938090	5390	5390	5390	5390	0
279	20231026	153100	130938090	5390	5390	5390	5390	0
280	20231026	153000	130938090	5390	5390	5390	5390	227
281	20231026	152900	129714560	5380	5380	5380	5380	0
282	20231026	152800	129714560	5380	5380	5380	5380	0
283	20231026	152700	129714560	5380	5380	5380	5380	0
284	20231026	152600	129714560	5380	5380	5380	5380	0
285	20231026	152500	129714560	5380	5380	5380	5380	0
286	20231026	152400	129714560	5380	5380	5380	5380	0
287	20231026	152300	129714560	5380	5380	5380	5380	0
288	20231026	152200	129714560	5380	5380	5380	5380	0
289	20231026	152100	129714560	5380	5380	5380	5380	0
290	20231026	152000	129714560	5380	5380	5380	5380	0
291	20231026	151900	129714560	5380	5380	5380	5380	0
292	20231026	151800	129714560	5380	5390	5390	5380	23
293	20231026	151700	129590680	5350	5390	5390	5350	349
294	20231026	151600	127723100	5390	5390	5390	5390	3
295	20231026	151500	127706930	5400	5400	5400	5400	18
296	20231026	151400	127609730	5400	5400	5400	5400	2
297	20231026	151300	127598930	5360	5390	5400	5360	36
298	20231026	151200	127405200	5370	5370	5370	5370	54
299	20231026	151100	127115220	5370	5370	5370	5370	0
300	20231026	151000	127115220	5370	5370	5370	5370	0
301	20231026	150900	127115220	5370	5370	5370	5370	4
302	20231026	150800	127093740	5370	5370	5370	5370	4
303	20231026	150700	127072260	5370	5370	5370	5370	0
304	20231026	150600	127072260	5370	5370	5370	5370	43
305	20231026	150500	126841350	5370	5370	5370	5370	200
306	20231026	150400	125767350	5370	5370	5370	5370	0
307	20231026	150300	125767350	5370	5370	5370	5370	0
308	20231026	150200	125767350	5370	5370	5370	5370	0
309	20231026	150100	125767350	5370	5370	5370	5370	0
310	20231026	150000	125767350	5370	5370	5370	5370	0
311	20231026	145900	125767350	5370	5370	5370	5370	0
312	20231026	145800	125767350	5370	5370	5370	5370	104
313	20231026	145700	125208870	5380	5380	5380	5380	0
314	20231026	145600	125208870	5380	5380	5380	5380	0
315	20231026	145500	125208870	5380	5380	5380	5380	20
316	20231026	145400	125101270	5380	5380	5380	5380	0
317	20231026	145300	125101270	5380	5380	5380	5380	0
318	20231026	145200	125101270	5380	5380	5380	5380	0
319	20231026	145100	125101270	5380	5380	5380	5380	301
320	20231026	145000	123481890	5350	5350	5350	5350	0
321	20231026	144900	123481890	5350	5350	5350	5350	0
322	20231026	144800	123481890	5350	5350	5350	5350	10
323	20231026	144700	123428390	5380	5380	5380	5380	0
324	20231026	144600	123428390	5380	5380	5380	5380	51
325	20231026	144500	123154010	5380	5380	5380	5380	1
326	20231026	144400	123148630	5380	5380	5380	5380	0
327	20231026	144300	123148630	5380	5380	5380	5380	0
328	20231026	144200	123148630	5380	5380	5380	5380	0
329	20231026	144100	123148630	5380	5380	5380	5380	0
330	20231026	144000	123148630	5380	5380	5380	5380	0
331	20231026	143900	123148630	5380	5380	5380	5380	1
332	20231026	143800	123143250	5370	5370	5370	5370	84
333	20231026	143700	122692170	5370	5360	5370	5360	310
334	20231026	143600	121027500	5370	5370	5370	5370	0
335	20231026	143500	121027500	5370	5370	5370	5370	0
336	20231026	143400	121027500	5370	5370	5370	5370	0
337	20231026	143300	121027500	5370	5370	5370	5370	1
338	20231026	143200	121022130	5380	5380	5380	5380	0
339	20231026	143100	121022130	5380	5380	5380	5380	0
340	20231026	143000	121022130	5380	5380	5380	5380	0
341	20231026	142900	121022130	5380	5380	5380	5380	0
342	20231026	142800	121022130	5380	5380	5380	5380	0
343	20231026	142700	121022130	5380	5380	5380	5380	0
344	20231026	142600	121022130	5380	5380	5380	5380	0
345	20231026	142500	121022130	5380	5350	5380	5350	1901
346	20231026	142400	110851750	5350	5350	5350	5350	0
347	20231026	142300	110851750	5350	5350	5350	5350	0
348	20231026	142200	110851750	5350	5350	5350	5350	0
349	20231026	142100	110851750	5350	5360	5360	5350	200
350	20231026	142000	109781700	5350	5390	5390	5350	420
351	20231026	141900	107530120	5390	5390	5390	5390	0
352	20231026	141800	107530120	5390	5390	5390	5390	18
353	20231026	141700	107433100	5390	5390	5390	5390	0
354	20231026	141600	107433100	5390	5390	5390	5390	0
355	20231026	141500	107433100	5390	5390	5390	5390	556
356	20231026	141400	104436260	5390	5390	5390	5390	0
357	20231026	141300	104436260	5390	5390	5390	5390	52
358	20231026	141200	104155980	5360	5360	5360	5360	0
359	20231026	141100	104155980	5360	5360	5360	5360	0
360	20231026	141000	104155980	5360	5360	5360	5360	0
361	20231026	140900	104155980	5360	5360	5360	5360	0
362	20231026	140800	104155980	5360	5360	5360	5360	40
363	20231026	140700	103941580	5350	5350	5350	5350	0
364	20231026	140600	103941580	5350	5350	5350	5350	0
365	20231026	140500	103941580	5350	5390	5390	5350	268
366	20231026	140400	102500820	5390	5390	5390	5390	1
367	20231026	140300	102495430	5360	5360	5360	5360	0
368	20231026	140200	102495430	5360	5360	5360	5360	0
369	20231026	140100	102495430	5360	5360	5360	5360	0
370	20231026	140000	102495430	5360	5360	5360	5360	18
371	20231026	135900	102398950	5380	5380	5380	5380	30
372	20231026	135800	102237550	5380	5380	5380	5380	14
373	20231026	135700	102162230	5350	5350	5350	5350	0
374	20231026	135600	102162230	5350	5350	5350	5350	50
375	20231026	135500	101894730	5350	5350	5350	5350	0
376	20231026	135400	101894730	5350	5350	5350	5350	500
377	20231026	135300	99219730	5350	5350	5350	5350	0
378	20231026	135200	99219730	5350	5350	5350	5350	0
379	20231026	135100	99219730	5350	5360	5360	5350	850
380	20231026	135000	94668900	5380	5380	5380	5380	0
381	20231026	134900	94668900	5380	5380	5380	5380	113
382	20231026	134800	94060960	5380	5380	5380	5380	0
383	20231026	134700	94060960	5380	5380	5380	5380	50
384	20231026	134600	93791960	5380	5380	5380	5380	2
385	20231026	134500	93781200	5360	5360	5360	5360	0
386	20231026	134400	93781200	5360	5360	5360	5360	0
387	20231026	134300	93781200	5360	5360	5360	5360	0
388	20231026	134200	93781200	5360	5360	5360	5360	110
389	20231026	134100	93191600	5360	5360	5360	5360	46
390	20231026	134000	92945040	5350	5350	5350	5350	0
391	20231026	133900	92945040	5350	5360	5360	5350	1531
392	20231026	133800	84753690	5350	5350	5350	5350	0
393	20231026	133700	84753690	5350	5350	5350	5350	0
394	20231026	133600	84753690	5350	5350	5350	5350	0
395	20231026	133500	84753690	5350	5350	5350	5350	0
396	20231026	133400	84753690	5350	5350	5350	5350	0
397	20231026	133300	84753690	5350	5350	5350	5350	0
398	20231026	133200	84753690	5350	5350	5350	5350	164
399	20231026	133100	83876290	5350	5350	5350	5350	0
400	20231026	133000	83876290	5350	5350	5350	5350	0
401	20231026	132900	83876290	5350	5350	5350	5350	0
402	20231026	132800	83876290	5350	5350	5350	5350	0
403	20231026	132700	83876290	5350	5350	5350	5350	0
404	20231026	132600	83876290	5350	5350	5350	5350	0
405	20231026	132500	83876290	5350	5350	5350	5350	10
406	20231026	132400	83822790	5350	5350	5350	5350	0
407	20231026	132300	83822790	5350	5350	5350	5350	0
408	20231026	132200	83822790	5350	5350	5350	5350	0
409	20231026	132100	83822790	5350	5350	5350	5350	0
410	20231026	132000	83822790	5350	5350	5350	5350	0
411	20231026	131900	83822790	5350	5350	5350	5350	0
412	20231026	131800	83822790	5350	5350	5350	5350	0
413	20231026	131700	83822790	5350	5350	5350	5350	0
414	20231026	131600	83822790	5350	5350	5350	5350	0
415	20231026	131500	83822790	5350	5350	5350	5350	38
416	20231026	131400	83619490	5340	5340	5340	5340	0
417	20231026	131300	83619490	5340	5360	5360	5340	37
418	20231026	131200	83421700	5350	5350	5350	5350	883
419	20231026	131100	78697650	5350	5380	5380	5350	1326
420	20231026	131000	71582110	5400	5400	5400	5400	22
421	20231026	130900	71463310	5390	5390	5390	5390	0
422	20231026	130800	71463310	5390	5390	5390	5390	0
423	20231026	130700	71463310	5390	5390	5390	5390	5
424	20231026	130600	71436360	5400	5400	5400	5400	0
425	20231026	130500	71436360	5400	5400	5400	5400	0
426	20231026	130400	71436360	5400	5400	5400	5400	0
427	20231026	130300	71436360	5400	5400	5400	5400	0
428	20231026	130200	71436360	5400	5400	5400	5400	0
429	20231026	130100	71436360	5400	5400	5400	5400	0
430	20231026	130000	71436360	5400	5400	5400	5400	0
431	20231026	125900	71436360	5400	5400	5400	5400	0
432	20231026	125800	71436360	5400	5400	5400	5400	95
433	20231026	125700	70923360	5400	5400	5400	5400	0
434	20231026	125600	70923360	5400	5400	5400	5400	24
435	20231026	125500	70793760	5380	5380	5380	5380	0
436	20231026	125400	70793760	5380	5380	5380	5380	0
437	20231026	125300	70793760	5380	5380	5380	5380	0
438	20231026	125200	70793760	5380	5380	5380	5380	0
439	20231026	125100	70793760	5380	5380	5380	5380	0
440	20231026	125000	70793760	5380	5380	5380	5380	0
441	20231026	124900	70793760	5380	5380	5380	5380	61
442	20231026	124800	70465580	5400	5400	5400	5400	0
443	20231026	124700	70465580	5400	5400	5400	5400	0
444	20231026	124600	70465580	5400	5400	5400	5400	0
445	20231026	124500	70465580	5400	5400	5400	5400	0
446	20231026	124400	70465580	5400	5400	5400	5400	0
447	20231026	124300	70465580	5400	5400	5400	5400	0
448	20231026	124200	70465580	5400	5400	5400	5400	0
449	20231026	124100	70465580	5400	5400	5400	5400	45
450	20231026	124000	70222580	5400	5400	5400	5400	0
451	20231026	123900	70222580	5400	5400	5400	5400	0
452	20231026	123800	70222580	5400	5400	5400	5400	0
453	20231026	123700	70222580	5400	5400	5400	5400	0
454	20231026	123600	70222580	5400	5400	5400	5400	0
455	20231026	123500	70222580	5400	5400	5400	5400	0
456	20231026	123400	70222580	5400	5400	5400	5400	1
457	20231026	123300	70217180	5400	5390	5400	5390	22
458	20231026	123200	70098590	5390	5390	5390	5390	0
459	20231026	123100	70098590	5390	5390	5390	5390	1
460	20231026	123000	70093200	5350	5350	5350	5350	0
461	20231026	122900	70093200	5350	5350	5350	5350	0
462	20231026	122800	70093200	5350	5350	5350	5350	0
463	20231026	122700	70093200	5350	5350	5350	5350	0
464	20231026	122600	70093200	5350	5350	5350	5350	180
465	20231026	122500	69130200	5350	5350	5350	5350	0
466	20231026	122400	69130200	5350	5350	5350	5350	0
467	20231026	122300	69130200	5350	5360	5360	5350	550
468	20231026	122200	66184600	5370	5370	5370	5370	0
469	20231026	122100	66184600	5370	5370	5370	5370	0
470	20231026	122000	66184600	5370	5370	5370	5370	471
471	20231026	121900	63655330	5390	5390	5390	5390	0
472	20231026	121800	63655330	5390	5390	5390	5390	0
473	20231026	121700	63655330	5390	5380	5390	5380	58
474	20231026	121600	63342810	5390	5390	5390	5390	0
475	20231026	121500	63342810	5390	5390	5390	5390	1
476	20231026	121400	63337420	5370	5370	5370	5370	1
477	20231026	121300	63332050	5400	5400	5400	5400	0
478	20231026	121200	63332050	5400	5400	5400	5400	0
479	20231026	121100	63332050	5400	5400	5400	5400	0
480	20231026	121000	63332050	5400	5400	5400	5400	0
481	20231026	120900	63332050	5400	5400	5400	5400	0
482	20231026	120800	63332050	5400	5400	5400	5400	3
483	20231026	120700	63315850	5410	5410	5410	5410	0
484	20231026	120600	63315850	5410	5410	5410	5410	0
485	20231026	120500	63315850	5410	5410	5410	5410	26
486	20231026	120400	63175190	5410	5410	5410	5410	0
487	20231026	120300	63175190	5410	5410	5410	5410	0
488	20231026	120200	63175190	5410	5410	5410	5410	0
489	20231026	120100	63175190	5410	5410	5410	5410	63
490	20231026	120000	62834360	5410	5410	5410	5410	0
491	20231026	115900	62834360	5410	5410	5410	5410	0
492	20231026	115800	62834360	5410	5400	5410	5400	41
493	20231026	115700	62612950	5400	5400	5400	5400	0
494	20231026	115600	62612950	5400	5400	5400	5400	0
495	20231026	115500	62612950	5400	5400	5400	5400	1
496	20231026	115400	62607550	5370	5370	5370	5370	0
497	20231026	115300	62607550	5370	5370	5370	5370	0
498	20231026	115200	62607550	5370	5370	5370	5370	101
499	20231026	115100	62065180	5400	5400	5400	5400	40
500	20231026	115000	61849180	5370	5370	5370	5370	21
501	20231026	114900	61736410	5370	5370	5370	5370	0
502	20231026	114800	61736410	5370	5370	5370	5370	0
503	20231026	114700	61736410	5370	5370	5370	5370	0
504	20231026	114600	61736410	5370	5370	5370	5370	0
505	20231026	114500	61736410	5370	5370	5370	5370	0
506	20231026	114400	61736410	5370	5370	5370	5370	200
507	20231026	114300	60662410	5370	5370	5370	5370	0
508	20231026	114200	60662410	5370	5380	5380	5370	12
509	20231026	114100	60597920	5370	5370	5370	5370	0
510	20231026	114000	60597920	5370	5370	5370	5370	0
511	20231026	113900	60597920	5370	5370	5370	5370	0
512	20231026	113800	60597920	5370	5370	5370	5370	0
513	20231026	113700	60597920	5370	5370	5370	5370	0
514	20231026	113600	60597920	5370	5370	5370	5370	0
515	20231026	113500	60597920	5370	5370	5370	5370	0
516	20231026	113400	60597920	5370	5370	5370	5370	130
517	20231026	113300	59899820	5370	5370	5370	5370	0
518	20231026	113200	59899820	5370	5370	5370	5370	0
519	20231026	113100	59899820	5370	5370	5370	5370	0
520	20231026	113000	59899820	5370	5390	5390	5370	155
521	20231026	112900	59066000	5390	5390	5390	5390	1
522	20231026	112800	59060610	5390	5390	5390	5390	0
523	20231026	112700	59060610	5390	5390	5390	5390	0
524	20231026	112600	59060610	5390	5390	5390	5390	0
525	20231026	112500	59060610	5390	5390	5390	5390	1
526	20231026	112400	59055220	5380	5380	5380	5380	200
527	20231026	112300	57979220	5370	5370	5370	5370	0
528	20231026	112200	57979220	5370	5370	5370	5370	0
529	20231026	112100	57979220	5370	5370	5370	5370	0
530	20231026	112000	57979220	5370	5370	5370	5370	0
531	20231026	111900	57979220	5370	5370	5370	5370	0
532	20231026	111800	57979220	5370	5370	5370	5370	0
533	20231026	111700	57979220	5370	5370	5370	5370	0
534	20231026	111600	57979220	5370	5370	5370	5370	0
535	20231026	111500	57979220	5370	5390	5390	5370	400
536	20231026	111400	55825760	5390	5390	5390	5390	0
537	20231026	111300	55825760	5390	5390	5390	5390	0
538	20231026	111200	55825760	5390	5390	5390	5390	104
539	20231026	111100	55265200	5410	5410	5410	5410	0
540	20231026	111000	55265200	5410	5410	5410	5410	0
541	20231026	110900	55265200	5410	5410	5410	5410	0
542	20231026	110800	55265200	5410	5410	5410	5410	0
543	20231026	110700	55265200	5410	5410	5410	5410	0
544	20231026	110600	55265200	5410	5410	5410	5410	0
545	20231026	110500	55265200	5410	5410	5410	5410	0
546	20231026	110400	55265200	5410	5410	5410	5410	0
547	20231026	110300	55265200	5410	5400	5410	5400	2
548	20231026	110200	55254390	5390	5390	5390	5390	0
549	20231026	110100	55254390	5390	5380	5390	5380	297
550	20231026	110000	53656500	5380	5380	5380	5380	0
551	20231026	105900	53656500	5380	5380	5380	5380	0
552	20231026	105800	53656500	5380	5380	5380	5380	100
553	20231026	105700	53118500	5380	5380	5380	5380	0
554	20231026	105600	53118500	5380	5370	5380	5370	632
555	20231026	105500	49723560	5380	5380	5380	5380	0
556	20231026	105400	49723560	5380	5380	5380	5380	0
557	20231026	105300	49723560	5380	5380	5380	5380	84
558	20231026	105200	49271640	5410	5410	5410	5410	0
559	20231026	105100	49271640	5410	5410	5410	5410	0
560	20231026	105000	49271640	5410	5410	5410	5410	0
561	20231026	104900	49271640	5410	5410	5410	5410	22
562	20231026	104800	49152620	5410	5410	5410	5410	0
563	20231026	104700	49152620	5410	5410	5410	5410	0
564	20231026	104600	49152620	5410	5410	5410	5410	0
565	20231026	104500	49152620	5410	5410	5410	5410	0
566	20231026	104400	49152620	5410	5410	5410	5410	0
567	20231026	104300	49152620	5410	5410	5410	5410	0
568	20231026	104200	49152620	5410	5410	5410	5410	0
569	20231026	104100	49152620	5410	5410	5410	5410	0
570	20231026	104000	49152620	5410	5410	5410	5410	0
571	20231026	103900	49152620	5410	5410	5410	5410	0
572	20231026	103800	49152620	5410	5410	5410	5410	52
573	20231026	103700	48871300	5410	5410	5410	5410	1
574	20231026	103600	48865890	5380	5380	5380	5380	0
575	20231026	103500	48865890	5380	5370	5380	5370	931
576	20231026	103400	43858110	5380	5380	5380	5380	69
577	20231026	103300	43486890	5380	5380	5380	5380	29
578	20231026	103200	43330870	5380	5380	5380	5380	0
579	20231026	103100	43330870	5380	5380	5380	5380	401
580	20231026	103000	41173490	5380	5380	5380	5380	0
581	20231026	102900	41173490	5380	5380	5380	5380	0
582	20231026	102800	41173490	5380	5380	5380	5380	0
583	20231026	102700	41173490	5380	5380	5380	5380	19
584	20231026	102600	41071270	5410	5410	5410	5410	0
585	20231026	102500	41071270	5410	5410	5410	5410	0
586	20231026	102400	41071270	5410	5410	5410	5410	0
587	20231026	102300	41071270	5410	5410	5410	5410	0
588	20231026	102200	41071270	5410	5410	5410	5410	0
589	20231026	102100	41071270	5410	5410	5410	5410	0
590	20231026	102000	41071270	5410	5410	5410	5410	0
591	20231026	101900	41071270	5410	5410	5410	5410	0
592	20231026	101800	41071270	5410	5410	5410	5410	0
593	20231026	101700	41071270	5410	5400	5410	5370	1001
594	20231026	101600	35688400	5410	5410	5410	5410	0
595	20231026	101500	35688400	5410	5410	5410	5410	0
596	20231026	101400	35688400	5410	5410	5410	5410	0
597	20231026	101300	35688400	5410	5410	5410	5410	0
598	20231026	101200	35688400	5410	5410	5410	5410	0
599	20231026	101100	35688400	5410	5410	5410	5410	1
600	20231026	101000	35682990	5380	5380	5380	5380	0
601	20231026	100900	35682990	5380	5380	5380	5380	0
602	20231026	100800	35682990	5380	5380	5380	5380	0
603	20231026	100700	35682990	5380	5380	5380	5380	0
604	20231026	100600	35682990	5380	5380	5380	5380	0
605	20231026	100500	35682990	5380	5380	5380	5380	0
606	20231026	100400	35682990	5380	5380	5380	5380	0
607	20231026	100300	35682990	5380	5380	5380	5380	99
608	20231026	100200	35150370	5420	5420	5420	5420	0
609	20231026	100100	35150370	5420	5390	5420	5390	185
610	20231026	100000	34148960	5410	5410	5410	5410	0
611	20231026	095900	34148960	5410	5410	5410	5410	0
612	20231026	095800	34148960	5410	5410	5410	5410	0
613	20231026	095700	34148960	5410	5410	5410	5410	0
614	20231026	095600	34148960	5410	5410	5410	5410	0
615	20231026	095500	34148960	5410	5410	5410	5410	149
616	20231026	095400	33342870	5410	5410	5410	5410	0
617	20231026	095300	33342870	5410	5410	5410	5410	0
618	20231026	095200	33342870	5410	5410	5410	5410	0
619	20231026	095100	33342870	5410	5410	5410	5410	0
620	20231026	095000	33342870	5410	5410	5410	5410	0
621	20231026	094900	33342870	5410	5410	5410	5410	0
622	20231026	094800	33342870	5410	5410	5410	5410	0
623	20231026	094700	33342870	5410	5410	5410	5410	10
624	20231026	094600	33288770	5410	5410	5410	5410	0
625	20231026	094500	33288770	5410	5400	5410	5400	2
626	20231026	094400	33277960	5390	5390	5390	5390	20
627	20231026	094300	33170160	5390	5390	5390	5390	0
628	20231026	094200	33170160	5390	5390	5390	5390	5
629	20231026	094100	33143210	5390	5390	5390	5390	0
630	20231026	094000	33143210	5390	5390	5390	5390	0
631	20231026	093900	33143210	5390	5390	5390	5390	0
632	20231026	093800	33143210	5390	5390	5390	5390	0
633	20231026	093700	33143210	5390	5390	5390	5390	1
634	20231026	093600	33137820	5350	5360	5360	5350	110
635	20231026	093500	32548770	5360	5360	5360	5360	0
636	20231026	093400	32548770	5360	5360	5360	5360	17
637	20231026	093300	32457650	5370	5400	5400	5370	74
638	20231026	093200	32060240	5400	5400	5400	5400	20
639	20231026	093100	31952240	5400	5400	5400	5400	1
640	20231026	093000	31946840	5400	5400	5400	5400	1
641	20231026	092900	31941440	5390	5390	5390	5390	0
642	20231026	092800	31941440	5390	5390	5390	5390	3
643	20231026	092700	31925270	5410	5410	5410	5410	100
644	20231026	092600	31384270	5410	5400	5410	5400	161
645	20231026	092500	30513820	5390	5390	5390	5390	0
646	20231026	092400	30513820	5390	5390	5390	5390	0
647	20231026	092300	30513820	5390	5390	5390	5390	0
648	20231026	092200	30513820	5390	5390	5390	5390	0
649	20231026	092100	30513820	5390	5390	5390	5390	1
650	20231026	092000	30508430	5380	5360	5380	5360	160
651	20231026	091900	29650810	5360	5360	5360	5360	62
652	20231026	091800	29318490	5360	5370	5370	5360	144
653	20231026	091700	28545610	5370	5350	5370	5350	23
654	20231026	091600	28422330	5340	5420	5420	5250	3619
655	20231026	091500	9141420	5430	5440	5440	5430	300
656	20231026	091400	7510430	5440	5440	5440	5440	2
657	20231026	091300	7499550	5470	5470	5470	5470	0
658	20231026	091200	7499550	5470	5470	5470	5470	0
659	20231026	091100	7499550	5470	5470	5470	5470	19
660	20231026	091000	7395620	5470	5470	5470	5470	20
661	20231026	090900	7286220	5490	5430	5490	5430	94
662	20231026	090800	6774750	5440	5440	5440	5440	1
663	20231026	090700	6769310	5430	5430	5430	5430	79
664	20231026	090600	6340340	5460	5440	5460	5430	32
665	20231026	090500	6166200	5430	5450	5450	5430	4
666	20231026	090400	6144420	5450	5410	5450	5410	208
667	20231026	090300	5010940	5390	5390	5390	5390	1
668	20231026	090200	5005550	5400	5400	5400	5400	1
669	20231026	090100	5000150	5390	5380	5390	5380	12
670	20231026	090000	4935580	5330	5330	5330	5330	926