KissMeData/219420/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	201900	98286960	5280	5280	5280	5280	386
3	20231025	201800	98286960	5280	5280	5280	5280	0
4	20231025	201700	98286960	5280	5280	5280	5280	0
5	20231025	201600	98286960	5280	5280	5280	5280	0
6	20231025	201500	98286960	5280	5280	5280	5280	0
7	20231025	201400	98286960	5280	5280	5280	5280	0
8	20231025	201300	98286960	5280	5280	5280	5280	0
9	20231025	201200	98286960	5280	5280	5280	5280	0
10	20231025	201100	98286960	5280	5280	5280	5280	0
11	20231025	201000	98286960	5280	5280	5280	5280	0
12	20231025	200900	98286960	5280	5280	5280	5280	0
13	20231025	200800	98286960	5280	5280	5280	5280	0
14	20231025	200700	98286960	5280	5280	5280	5280	0
15	20231025	200600	98286960	5280	5280	5280	5280	0
16	20231025	200500	98286960	5280	5280	5280	5280	0
17	20231025	200400	98286960	5280	5280	5280	5280	0
18	20231025	200300	98286960	5280	5280	5280	5280	0
19	20231025	200200	98286960	5280	5280	5280	5280	0
20	20231025	200100	98286960	5280	5280	5280	5280	0
21	20231025	200000	98286960	5280	5280	5280	5280	0
22	20231025	195900	98286960	5280	5280	5280	5280	0
23	20231025	195800	98286960	5280	5280	5280	5280	0
24	20231025	195700	98286960	5280	5280	5280	5280	0
25	20231025	195600	98286960	5280	5280	5280	5280	0
26	20231025	195500	98286960	5280	5280	5280	5280	0
27	20231025	195400	98286960	5280	5280	5280	5280	0
28	20231025	195300	98286960	5280	5280	5280	5280	0
29	20231025	195200	98286960	5280	5280	5280	5280	0
30	20231025	195100	98286960	5280	5280	5280	5280	0
31	20231025	195000	98286960	5280	5280	5280	5280	0
32	20231025	194900	98286960	5280	5280	5280	5280	386
33	20231025	194800	98286960	5280	5280	5280	5280	0
34	20231025	194700	98286960	5280	5280	5280	5280	0
35	20231025	194600	98286960	5280	5280	5280	5280	0
36	20231025	194500	98286960	5280	5280	5280	5280	0
37	20231025	194400	98286960	5280	5280	5280	5280	0
38	20231025	194300	98286960	5280	5280	5280	5280	0
39	20231025	194200	98286960	5280	5280	5280	5280	0
40	20231025	194100	98286960	5280	5280	5280	5280	0
41	20231025	194000	98286960	5280	5280	5280	5280	0
42	20231025	193900	98286960	5280	5280	5280	5280	0
43	20231025	193800	98286960	5280	5280	5280	5280	0
44	20231025	193700	98286960	5280	5280	5280	5280	0
45	20231025	193600	98286960	5280	5280	5280	5280	0
46	20231025	193500	98286960	5280	5280	5280	5280	0
47	20231025	193400	98286960	5280	5280	5280	5280	0
48	20231025	193300	98286960	5280	5280	5280	5280	0
49	20231025	193200	98286960	5280	5280	5280	5280	0
50	20231025	193100	98286960	5280	5280	5280	5280	0
51	20231025	193000	98286960	5280	5280	5280	5280	0
52	20231025	192900	98286960	5280	5280	5280	5280	0
53	20231025	192800	98286960	5280	5280	5280	5280	0
54	20231025	192700	98286960	5280	5280	5280	5280	0
55	20231025	192600	98286960	5280	5280	5280	5280	0
56	20231025	192500	98286960	5280	5280	5280	5280	0
57	20231025	192400	98286960	5280	5280	5280	5280	0
58	20231025	192300	98286960	5280	5280	5280	5280	0
59	20231025	192200	98286960	5280	5280	5280	5280	0
60	20231025	192100	98286960	5280	5280	5280	5280	0
61	20231025	192000	98286960	5280	5280	5280	5280	0
62	20231025	191900	98286960	5280	5280	5280	5280	386
63	20231025	191800	98286960	5280	5280	5280	5280	0
64	20231025	191700	98286960	5280	5280	5280	5280	0
65	20231025	191600	98286960	5280	5280	5280	5280	0
66	20231025	191500	98286960	5280	5280	5280	5280	0
67	20231025	191400	98286960	5280	5280	5280	5280	0
68	20231025	191300	98286960	5280	5280	5280	5280	0
69	20231025	191200	98286960	5280	5280	5280	5280	0
70	20231025	191100	98286960	5280	5280	5280	5280	0
71	20231025	191000	98286960	5280	5280	5280	5280	0
72	20231025	190900	98286960	5280	5280	5280	5280	0
73	20231025	190800	98286960	5280	5280	5280	5280	0
74	20231025	190700	98286960	5280	5280	5280	5280	0
75	20231025	190600	98286960	5280	5280	5280	5280	0
76	20231025	190500	98286960	5280	5280	5280	5280	0
77	20231025	190400	98286960	5280	5280	5280	5280	0
78	20231025	190300	98286960	5280	5280	5280	5280	0
79	20231025	190200	98286960	5280	5280	5280	5280	0
80	20231025	190100	98286960	5280	5280	5280	5280	0
81	20231025	190000	98286960	5280	5280	5280	5280	0
82	20231025	185900	98286960	5280	5280	5280	5280	0
83	20231025	185800	98286960	5280	5280	5280	5280	0
84	20231025	185700	98286960	5280	5280	5280	5280	0
85	20231025	185600	98286960	5280	5280	5280	5280	0
86	20231025	185500	98286960	5280	5280	5280	5280	0
87	20231025	185400	98286960	5280	5280	5280	5280	0
88	20231025	185300	98286960	5280	5280	5280	5280	0
89	20231025	185200	98286960	5280	5280	5280	5280	0
90	20231025	185100	98286960	5280	5280	5280	5280	0
91	20231025	185000	98286960	5280	5280	5280	5280	0
92	20231025	184900	98286960	5280	5280	5280	5280	386
93	20231025	184800	98286960	5280	5280	5280	5280	0
94	20231025	184700	98286960	5280	5280	5280	5280	0
95	20231025	184600	98286960	5280	5280	5280	5280	0
96	20231025	184500	98286960	5280	5280	5280	5280	0
97	20231025	184400	98286960	5280	5280	5280	5280	0
98	20231025	184300	98286960	5280	5280	5280	5280	0
99	20231025	184200	98286960	5280	5280	5280	5280	0
100	20231025	184100	98286960	5280	5280	5280	5280	0
101	20231025	184000	98286960	5280	5280	5280	5280	0
102	20231025	183900	98286960	5280	5280	5280	5280	0
103	20231025	183800	98286960	5280	5280	5280	5280	0
104	20231025	183700	98286960	5280	5280	5280	5280	0
105	20231025	183600	98286960	5280	5280	5280	5280	0
106	20231025	183500	98286960	5280	5280	5280	5280	0
107	20231025	183400	98286960	5280	5280	5280	5280	0
108	20231025	183300	98286960	5280	5280	5280	5280	0
109	20231025	183200	98286960	5280	5280	5280	5280	0
110	20231025	183100	98286960	5280	5280	5280	5280	0
111	20231025	183000	98286960	5280	5280	5280	5280	0
112	20231025	182900	98286960	5280	5280	5280	5280	0
113	20231025	182800	98286960	5280	5280	5280	5280	0
114	20231025	182700	98286960	5280	5280	5280	5280	0
115	20231025	182600	98286960	5280	5280	5280	5280	0
116	20231025	182500	98286960	5280	5280	5280	5280	0
117	20231025	182400	98286960	5280	5280	5280	5280	0
118	20231025	182300	98286960	5280	5280	5280	5280	0
119	20231025	182200	98286960	5280	5280	5280	5280	0
120	20231025	182100	98286960	5280	5280	5280	5280	0
121	20231025	182000	98286960	5280	5280	5280	5280	0
122	20231025	181900	98286960	5280	5280	5280	5280	386
123	20231025	181800	98286960	5280	5280	5280	5280	0
124	20231025	181700	98286960	5280	5280	5280	5280	0
125	20231025	181600	98286960	5280	5280	5280	5280	0
126	20231025	181500	98286960	5280	5280	5280	5280	0
127	20231025	181400	98286960	5280	5280	5280	5280	0
128	20231025	181300	98286960	5280	5280	5280	5280	0
129	20231025	181200	98286960	5280	5280	5280	5280	0
130	20231025	181100	98286960	5280	5280	5280	5280	0
131	20231025	181000	98286960	5280	5280	5280	5280	0
132	20231025	180900	98286960	5280	5280	5280	5280	0
133	20231025	180800	98286960	5280	5280	5280	5280	0
134	20231025	180700	98286960	5280	5280	5280	5280	0
135	20231025	180600	98286960	5280	5280	5280	5280	0
136	20231025	180500	98286960	5280	5280	5280	5280	0
137	20231025	180400	98286960	5280	5280	5280	5280	0
138	20231025	180300	98286960	5280	5280	5280	5280	0
139	20231025	180200	98286960	5280	5280	5280	5280	0
140	20231025	180100	98286960	5280	5280	5280	5280	0
141	20231025	180000	98286960	5280	5280	5280	5280	0
142	20231025	175900	98286960	5280	5280	5280	5280	0
143	20231025	175800	98286960	5280	5280	5280	5280	0
144	20231025	175700	98286960	5280	5280	5280	5280	0
145	20231025	175600	98286960	5280	5280	5280	5280	0
146	20231025	175500	98286960	5280	5280	5280	5280	0
147	20231025	175400	98286960	5280	5280	5280	5280	0
148	20231025	175300	98286960	5280	5280	5280	5280	0
149	20231025	175200	98286960	5280	5280	5280	5280	0
150	20231025	175100	98286960	5280	5280	5280	5280	0
151	20231025	175000	98286960	5280	5280	5280	5280	0
152	20231025	174900	98286960	5280	5280	5280	5280	386
153	20231025	174800	98286960	5280	5280	5280	5280	0
154	20231025	174700	98286960	5280	5280	5280	5280	0
155	20231025	174600	98286960	5280	5280	5280	5280	0
156	20231025	174500	98286960	5280	5280	5280	5280	0
157	20231025	174400	98286960	5280	5280	5280	5280	0
158	20231025	174300	98286960	5280	5280	5280	5280	0
159	20231025	174200	98286960	5280	5280	5280	5280	0
160	20231025	174100	98286960	5280	5280	5280	5280	0
161	20231025	174000	98286960	5280	5280	5280	5280	0
162	20231025	173900	98286960	5280	5280	5280	5280	0
163	20231025	173800	98286960	5280	5280	5280	5280	0
164	20231025	173700	98286960	5280	5280	5280	5280	0
165	20231025	173600	98286960	5280	5280	5280	5280	0
166	20231025	173500	98286960	5280	5280	5280	5280	0
167	20231025	173400	98286960	5280	5280	5280	5280	0
168	20231025	173300	98286960	5280	5280	5280	5280	0
169	20231025	173200	98286960	5280	5280	5280	5280	0
170	20231025	173100	98286960	5280	5280	5280	5280	0
171	20231025	173000	98286960	5280	5280	5280	5280	0
172	20231025	172900	98286960	5280	5280	5280	5280	0
173	20231025	172800	98286960	5280	5280	5280	5280	0
174	20231025	172700	98286960	5280	5280	5280	5280	0
175	20231025	172600	98286960	5280	5280	5280	5280	0
176	20231025	172500	98286960	5280	5280	5280	5280	0
177	20231025	172400	98286960	5280	5280	5280	5280	0
178	20231025	172300	98286960	5280	5280	5280	5280	0
179	20231025	172200	98286960	5280	5280	5280	5280	0
180	20231025	172100	98286960	5280	5280	5280	5280	0
181	20231025	172000	98286960	5280	5280	5280	5280	0
182	20231025	171900	98286960	5280	5280	5280	5280	386
183	20231025	171800	98286960	5280	5280	5280	5280	0
184	20231025	171700	98286960	5280	5280	5280	5280	0
185	20231025	171600	98286960	5280	5280	5280	5280	0
186	20231025	171500	98286960	5280	5280	5280	5280	0
187	20231025	171400	98286960	5280	5280	5280	5280	0
188	20231025	171300	98286960	5280	5280	5280	5280	0
189	20231025	171200	98286960	5280	5280	5280	5280	0
190	20231025	171100	98286960	5280	5280	5280	5280	0
191	20231025	171000	98286960	5280	5280	5280	5280	0
192	20231025	170900	98286960	5280	5280	5280	5280	0
193	20231025	170800	98286960	5280	5280	5280	5280	0
194	20231025	170700	98286960	5280	5280	5280	5280	0
195	20231025	170600	98286960	5280	5280	5280	5280	0
196	20231025	170500	98286960	5280	5280	5280	5280	0
197	20231025	170400	98286960	5280	5280	5280	5280	0
198	20231025	170300	98286960	5280	5280	5280	5280	0
199	20231025	170200	98286960	5280	5280	5280	5280	0
200	20231025	170100	98286960	5280	5280	5280	5280	0
201	20231025	170000	98286960	5280	5280	5280	5280	0
202	20231025	165900	98286960	5280	5280	5280	5280	0
203	20231025	165800	98286960	5280	5280	5280	5280	0
204	20231025	165700	98286960	5280	5280	5280	5280	0
205	20231025	165600	98286960	5280	5280	5280	5280	0
206	20231025	165500	98286960	5280	5280	5280	5280	0
207	20231025	165400	98286960	5280	5280	5280	5280	0
208	20231025	165300	98286960	5280	5280	5280	5280	0
209	20231025	165200	98286960	5280	5280	5280	5280	0
210	20231025	165100	98286960	5280	5280	5280	5280	0
211	20231025	165000	98286960	5280	5280	5280	5280	0
212	20231025	164900	98286960	5280	5280	5280	5280	386
213	20231025	164800	98286960	5280	5280	5280	5280	0
214	20231025	164700	98286960	5280	5280	5280	5280	0
215	20231025	164600	98286960	5280	5280	5280	5280	0
216	20231025	164500	98286960	5280	5280	5280	5280	0
217	20231025	164400	98286960	5280	5280	5280	5280	0
218	20231025	164300	98286960	5280	5280	5280	5280	0
219	20231025	164200	98286960	5280	5280	5280	5280	0
220	20231025	164100	98286960	5280	5280	5280	5280	0
221	20231025	164000	98286960	5280	5280	5280	5280	0
222	20231025	163900	98286960	5280	5280	5280	5280	0
223	20231025	163800	98286960	5280	5280	5280	5280	0
224	20231025	163700	98286960	5280	5280	5280	5280	0
225	20231025	163600	98286960	5280	5280	5280	5280	0
226	20231025	163500	98286960	5280	5280	5280	5280	0
227	20231025	163400	98286960	5280	5280	5280	5280	0
228	20231025	163300	98286960	5280	5280	5280	5280	0
229	20231025	163200	98286960	5280	5280	5280	5280	0
230	20231025	163100	98286960	5280	5280	5280	5280	0
231	20231025	163000	98286960	5280	5280	5280	5280	0
232	20231025	162900	98286960	5280	5280	5280	5280	0
233	20231025	162800	98286960	5280	5280	5280	5280	0
234	20231025	162700	98286960	5280	5280	5280	5280	0
235	20231025	162600	98286960	5280	5280	5280	5280	0
236	20231025	162500	98286960	5280	5280	5280	5280	0
237	20231025	162400	98286960	5280	5280	5280	5280	0
238	20231025	162300	98286960	5280	5280	5280	5280	0
239	20231025	162200	98286960	5280	5280	5280	5280	0
240	20231025	162100	98286960	5280	5280	5280	5280	0
241	20231025	162000	98286960	5280	5280	5280	5280	0
242	20231025	161900	98286960	5280	5280	5280	5280	386
243	20231025	161800	98286960	5280	5280	5280	5280	0
244	20231025	161700	98286960	5280	5280	5280	5280	0
245	20231025	161600	98286960	5280	5280	5280	5280	0
246	20231025	161500	98286960	5280	5280	5280	5280	0
247	20231025	161400	98286960	5280	5280	5280	5280	0
248	20231025	161300	98286960	5280	5280	5280	5280	0
249	20231025	161200	98286960	5280	5280	5280	5280	0
250	20231025	161100	98286960	5280	5280	5280	5280	0
251	20231025	161000	98286960	5280	5280	5280	5280	0
252	20231025	160900	98286960	5280	5280	5280	5280	0
253	20231025	160800	98286960	5280	5280	5280	5280	0
254	20231025	160700	98286960	5280	5280	5280	5280	0
255	20231025	160600	98286960	5280	5280	5280	5280	0
256	20231025	160500	98286960	5280	5280	5280	5280	0
257	20231025	160400	98286960	5280	5280	5280	5280	0
258	20231025	160300	98286960	5280	5280	5280	5280	0
259	20231025	160200	98286960	5280	5280	5280	5280	0
260	20231025	160100	98286960	5280	5280	5280	5280	0
261	20231025	160000	98286960	5280	5280	5280	5280	0
262	20231025	155900	98286960	5280	5280	5280	5280	0
263	20231025	155800	98286960	5280	5280	5280	5280	0
264	20231025	155700	98286960	5280	5280	5280	5280	0
265	20231025	155600	98286960	5280	5280	5280	5280	0
266	20231025	155500	98286960	5280	5280	5280	5280	0
267	20231025	155400	98286960	5280	5280	5280	5280	0
268	20231025	155300	98286960	5280	5280	5280	5280	0
269	20231025	155200	98286960	5280	5280	5280	5280	0
270	20231025	155100	98286960	5280	5280	5280	5280	0
271	20231025	155000	98286960	5280	5280	5280	5280	0
272	20231025	154900	98286960	5280	5280	5280	5280	386
273	20231025	154800	98286960	5280	5280	5280	5280	0
274	20231025	154700	98286960	5280	5280	5280	5280	0
275	20231025	154600	98286960	5280	5280	5280	5280	0
276	20231025	154500	98286960	5280	5280	5280	5280	0
277	20231025	154400	98286960	5280	5280	5280	5280	0
278	20231025	154300	98286960	5280	5280	5280	5280	0
279	20231025	154200	98286960	5280	5280	5280	5280	0
280	20231025	154100	98286960	5280	5280	5280	5280	0
281	20231025	154000	98286960	5280	5280	5280	5280	0
282	20231025	153900	98286960	5280	5280	5280	5280	0
283	20231025	153800	98286960	5280	5280	5280	5280	0
284	20231025	153700	98286960	5280	5280	5280	5280	0
285	20231025	153600	98286960	5280	5280	5280	5280	0
286	20231025	153500	98286960	5280	5280	5280	5280	0
287	20231025	153400	98286960	5280	5280	5280	5280	0
288	20231025	153300	98286960	5280	5280	5280	5280	0
289	20231025	153200	98286960	5280	5280	5280	5280	0
290	20231025	153100	98286960	5280	5280	5280	5280	0
291	20231025	153000	98286960	5280	5280	5280	5280	386
292	20231025	152900	96248880	5280	5280	5280	5280	0
293	20231025	152800	96248880	5280	5280	5280	5280	0
294	20231025	152700	96248880	5280	5280	5280	5280	0
295	20231025	152600	96248880	5280	5280	5280	5280	0
296	20231025	152500	96248880	5280	5280	5280	5280	0
297	20231025	152400	96248880	5280	5280	5280	5280	0
298	20231025	152300	96248880	5280	5280	5280	5280	0
299	20231025	152200	96248880	5280	5280	5280	5280	0
300	20231025	152100	96248880	5280	5280	5280	5280	0
301	20231025	152000	96248880	5280	5280	5280	5280	0
302	20231025	151900	96248880	5280	5280	5280	5280	25
303	20231025	151800	96116880	5280	5280	5280	5280	24
304	20231025	151700	95990160	5280	5280	5280	5280	0
305	20231025	151600	95990160	5280	5280	5280	5280	0
306	20231025	151500	95990160	5280	5280	5280	5280	0
307	20231025	151400	95990160	5280	5280	5280	5280	1
308	20231025	151300	95984880	5260	5260	5260	5260	0
309	20231025	151200	95984880	5260	5260	5260	5260	50
310	20231025	151100	95721880	5270	5270	5270	5270	0
311	20231025	151000	95721880	5270	5270	5270	5270	48
312	20231025	150900	95468920	5270	5270	5270	5270	0
313	20231025	150800	95468920	5270	5270	5270	5270	0
314	20231025	150700	95468920	5270	5270	5270	5270	0
315	20231025	150600	95468920	5270	5270	5270	5270	152
316	20231025	150500	94667880	5270	5270	5270	5270	0
317	20231025	150400	94667880	5270	5270	5270	5270	12
318	20231025	150300	94604640	5270	5270	5270	5270	21
319	20231025	150200	94493970	5280	5280	5280	5280	5
320	20231025	150100	94467570	5280	5280	5280	5280	0
321	20231025	150000	94467570	5280	5280	5280	5280	2
322	20231025	145900	94457010	5280	5280	5280	5280	0
323	20231025	145800	94457010	5280	5280	5280	5280	1
324	20231025	145700	94451730	5290	5290	5290	5290	0
325	20231025	145600	94451730	5290	5290	5290	5290	67
326	20231025	145500	94097300	5330	5330	5330	5330	0
327	20231025	145400	94097300	5330	5330	5330	5330	26
328	20231025	145300	93958720	5330	5330	5330	5330	0
329	20231025	145200	93958720	5330	5330	5330	5330	0
330	20231025	145100	93958720	5330	5330	5330	5330	0
331	20231025	145000	93958720	5330	5330	5330	5330	0
332	20231025	144900	93958720	5330	5330	5330	5330	0
333	20231025	144800	93958720	5330	5330	5330	5330	0
334	20231025	144700	93958720	5330	5330	5330	5330	0
335	20231025	144600	93958720	5330	5330	5330	5330	0
336	20231025	144500	93958720	5330	5330	5330	5330	0
337	20231025	144400	93958720	5330	5290	5330	5260	397
338	20231025	144300	91861450	5290	5290	5290	5290	1
339	20231025	144200	91856160	5290	5290	5290	5290	0
340	20231025	144100	91856160	5290	5290	5290	5290	0
341	20231025	144000	91856160	5290	5290	5290	5290	1
342	20231025	143900	91850870	5290	5290	5290	5290	0
343	20231025	143800	91850870	5290	5290	5290	5290	18
344	20231025	143700	91755650	5290	5290	5290	5290	0
345	20231025	143600	91755650	5290	5290	5290	5290	0
346	20231025	143500	91755650	5290	5290	5290	5290	0
347	20231025	143400	91755650	5290	5290	5290	5290	0
348	20231025	143300	91755650	5290	5290	5290	5290	0
349	20231025	143200	91755650	5290	5290	5290	5290	0
350	20231025	143100	91755650	5290	5290	5290	5290	0
351	20231025	143000	91755650	5290	5290	5290	5290	12
352	20231025	142900	91692170	5300	5300	5300	5300	0
353	20231025	142800	91692170	5300	5300	5300	5300	0
354	20231025	142700	91692170	5300	5300	5300	5300	0
355	20231025	142600	91692170	5300	5300	5300	5300	0
356	20231025	142500	91692170	5300	5300	5300	5300	0
357	20231025	142400	91692170	5300	5300	5300	5300	0
358	20231025	142300	91692170	5300	5300	5300	5300	0
359	20231025	142200	91692170	5300	5300	5300	5300	90
360	20231025	142100	91215170	5300	5300	5300	5300	0
361	20231025	142000	91215170	5300	5300	5300	5300	0
362	20231025	141900	91215170	5300	5300	5300	5300	0
363	20231025	141800	91215170	5300	5300	5300	5300	1
364	20231025	141700	91209870	5290	5290	5290	5290	0
365	20231025	141600	91209870	5290	5290	5290	5290	0
366	20231025	141500	91209870	5290	5290	5290	5290	0
367	20231025	141400	91209870	5290	5290	5290	5290	0
368	20231025	141300	91209870	5290	5280	5290	5280	1402
369	20231025	141200	83803800	5280	5280	5280	5280	0
370	20231025	141100	83803800	5280	5280	5280	5280	0
371	20231025	141000	83803800	5280	5280	5280	5280	0
372	20231025	140900	83803800	5280	5280	5280	5280	0
373	20231025	140800	83803800	5280	5280	5280	5280	0
374	20231025	140700	83803800	5280	5280	5280	5280	0
375	20231025	140600	83803800	5280	5280	5280	5280	0
376	20231025	140500	83803800	5280	5280	5280	5280	0
377	20231025	140400	83803800	5280	5280	5280	5280	0
378	20231025	140300	83803800	5280	5280	5280	5280	0
379	20231025	140200	83803800	5280	5280	5280	5280	0
380	20231025	140100	83803800	5280	5280	5280	5280	0
381	20231025	140000	83803800	5280	5280	5280	5280	0
382	20231025	135900	83803800	5280	5280	5280	5280	0
383	20231025	135800	83803800	5280	5280	5280	5280	0
384	20231025	135700	83803800	5280	5260	5280	5260	1033
385	20231025	135600	78370190	5260	5230	5260	5230	711
386	20231025	135500	74631310	5220	5220	5220	5220	0
387	20231025	135400	74631310	5220	5290	5290	5170	3863
388	20231025	135300	54564540	5290	5290	5290	5290	0
389	20231025	135200	54564540	5290	5290	5290	5290	87
390	20231025	135100	54104310	5300	5300	5300	5300	0
391	20231025	135000	54104310	5300	5300	5300	5300	0
392	20231025	134900	54104310	5300	5300	5300	5300	0
393	20231025	134800	54104310	5300	5300	5300	5300	0
394	20231025	134700	54104310	5300	5300	5300	5300	0
395	20231025	134600	54104310	5300	5300	5300	5300	0
396	20231025	134500	54104310	5300	5250	5300	5250	22
397	20231025	134400	53988210	5230	5230	5230	5230	0
398	20231025	134300	53988210	5230	5230	5230	5230	0
399	20231025	134200	53988210	5230	5230	5230	5230	0
400	20231025	134100	53988210	5230	5230	5230	5230	0
401	20231025	134000	53988210	5230	5230	5230	5230	0
402	20231025	133900	53988210	5230	5230	5230	5230	0
403	20231025	133800	53988210	5230	5230	5230	5230	0
404	20231025	133700	53988210	5230	5230	5230	5230	0
405	20231025	133600	53988210	5230	5230	5230	5230	0
406	20231025	133500	53988210	5230	5230	5230	5230	0
407	20231025	133400	53988210	5230	5230	5230	5230	0
408	20231025	133300	53988210	5230	5230	5230	5230	0
409	20231025	133200	53988210	5230	5230	5230	5230	0
410	20231025	133100	53988210	5230	5230	5230	5230	0
411	20231025	133000	53988210	5230	5230	5230	5230	0
412	20231025	132900	53988210	5230	5230	5230	5230	0
413	20231025	132800	53988210	5230	5230	5230	5230	0
414	20231025	132700	53988210	5230	5230	5230	5230	0
415	20231025	132600	53988210	5230	5230	5230	5230	0
416	20231025	132500	53988210	5230	5230	5230	5230	0
417	20231025	132400	53988210	5230	5230	5230	5230	0
418	20231025	132300	53988210	5230	5230	5230	5230	0
419	20231025	132200	53988210	5230	5250	5250	5230	187
420	20231025	132100	53008650	5280	5280	5280	5280	0
421	20231025	132000	53008650	5280	5280	5280	5280	0
422	20231025	131900	53008650	5280	5280	5280	5280	0
423	20231025	131800	53008650	5280	5280	5280	5280	0
424	20231025	131700	53008650	5280	5280	5280	5280	49
425	20231025	131600	52749930	5280	5280	5280	5280	0
426	20231025	131500	52749930	5280	5280	5280	5280	1
427	20231025	131400	52744650	5300	5300	5300	5300	0
428	20231025	131300	52744650	5300	5300	5300	5300	0
429	20231025	131200	52744650	5300	5300	5300	5300	0
430	20231025	131100	52744650	5300	5300	5300	5300	0
431	20231025	131000	52744650	5300	5300	5300	5300	0
432	20231025	130900	52744650	5300	5300	5300	5300	0
433	20231025	130800	52744650	5300	5300	5300	5300	0
434	20231025	130700	52744650	5300	5300	5300	5300	0
435	20231025	130600	52744650	5300	5300	5300	5300	0
436	20231025	130500	52744650	5300	5300	5300	5300	0
437	20231025	130400	52744650	5300	5300	5300	5300	30
438	20231025	130300	52585650	5280	5280	5280	5280	0
439	20231025	130200	52585650	5280	5280	5280	5280	1
440	20231025	130100	52580370	5300	5300	5300	5300	0
441	20231025	130000	52580370	5300	5300	5300	5300	0
442	20231025	125900	52580370	5300	5300	5300	5300	0
443	20231025	125800	52580370	5300	5300	5300	5300	0
444	20231025	125700	52580370	5300	5300	5300	5300	0
445	20231025	125600	52580370	5300	5300	5300	5300	0
446	20231025	125500	52580370	5300	5300	5300	5300	0
447	20231025	125400	52580370	5300	5300	5300	5300	96
448	20231025	125300	52071570	5300	5300	5300	5300	0
449	20231025	125200	52071570	5300	5300	5300	5300	1
450	20231025	125100	52066270	5300	5300	5300	5300	0
451	20231025	125000	52066270	5300	5300	5300	5300	0
452	20231025	124900	52066270	5300	5300	5300	5300	0
453	20231025	124800	52066270	5300	5300	5300	5300	0
454	20231025	124700	52066270	5300	5300	5300	5300	0
455	20231025	124600	52066270	5300	5300	5300	5300	0
456	20231025	124500	52066270	5300	5300	5300	5300	0
457	20231025	124400	52066270	5300	5280	5310	5280	29
458	20231025	124300	51912960	5280	5280	5280	5280	0
459	20231025	124200	51912960	5280	5280	5280	5280	0
460	20231025	124100	51912960	5280	5250	5280	5250	2
461	20231025	124000	51902430	5250	5250	5250	5250	0
462	20231025	123900	51902430	5250	5280	5280	5250	1500
463	20231025	123800	44018110	5290	5290	5290	5290	6
464	20231025	123700	43986370	5300	5300	5300	5300	0
465	20231025	123600	43986370	5300	5300	5300	5300	8
466	20231025	123500	43943970	5300	5300	5300	5300	305
467	20231025	123400	42327470	5310	5310	5310	5310	0
468	20231025	123300	42327470	5310	5310	5310	5310	0
469	20231025	123200	42327470	5310	5310	5310	5310	0
470	20231025	123100	42327470	5310	5310	5310	5310	11
471	20231025	123000	42269060	5300	5300	5300	5300	0
472	20231025	122900	42269060	5300	5300	5300	5300	0
473	20231025	122800	42269060	5300	5300	5300	5300	1
474	20231025	122700	42263760	5330	5330	5330	5330	0
475	20231025	122600	42263760	5330	5330	5330	5330	0
476	20231025	122500	42263760	5330	5330	5330	5330	0
477	20231025	122400	42263760	5330	5330	5330	5330	1
478	20231025	122300	42258430	5300	5300	5300	5300	0
479	20231025	122200	42258430	5300	5300	5300	5300	0
480	20231025	122100	42258430	5300	5300	5300	5300	0
481	20231025	122000	42258430	5300	5300	5300	5300	0
482	20231025	121900	42258430	5300	5300	5300	5300	0
483	20231025	121800	42258430	5300	5300	5300	5300	0
484	20231025	121700	42258430	5300	5300	5300	5300	0
485	20231025	121600	42258430	5300	5300	5300	5300	0
486	20231025	121500	42258430	5300	5320	5320	5300	590
487	20231025	121400	39129900	5350	5350	5350	5350	0
488	20231025	121300	39129900	5350	5350	5350	5350	0
489	20231025	121200	39129900	5350	5350	5350	5350	0
490	20231025	121100	39129900	5350	5350	5350	5350	0
491	20231025	121000	39129900	5350	5350	5350	5350	0
492	20231025	120900	39129900	5350	5350	5350	5350	0
493	20231025	120800	39129900	5350	5350	5350	5350	0
494	20231025	120700	39129900	5350	5350	5350	5350	0
495	20231025	120600	39129900	5350	5350	5350	5350	0
496	20231025	120500	39129900	5350	5350	5350	5350	0
497	20231025	120400	39129900	5350	5350	5350	5350	0
498	20231025	120300	39129900	5350	5320	5350	5320	102
499	20231025	120200	38584230	5310	5310	5310	5310	0
500	20231025	120100	38584230	5310	5310	5310	5310	0
501	20231025	120000	38584230	5310	5310	5310	5310	0
502	20231025	115900	38584230	5310	5310	5310	5310	0
503	20231025	115800	38584230	5310	5310	5310	5310	0
504	20231025	115700	38584230	5310	5310	5310	5310	0
505	20231025	115600	38584230	5310	5310	5310	5310	0
506	20231025	115500	38584230	5310	5310	5310	5310	0
507	20231025	115400	38584230	5310	5310	5310	5310	0
508	20231025	115300	38584230	5310	5310	5310	5310	0
509	20231025	115200	38584230	5310	5310	5310	5310	0
510	20231025	115100	38584230	5310	5310	5310	5310	0
511	20231025	115000	38584230	5310	5310	5310	5310	0
512	20231025	114900	38584230	5310	5310	5310	5310	0
513	20231025	114800	38584230	5310	5310	5310	5310	0
514	20231025	114700	38584230	5310	5320	5320	5310	800
515	20231025	114600	34331520	5310	5350	5350	5310	700
516	20231025	114500	30606360	5370	5370	5370	5370	14
517	20231025	114400	30531180	5370	5370	5370	5370	0
518	20231025	114300	30531180	5370	5370	5370	5370	0
519	20231025	114200	30531180	5370	5370	5370	5370	0
520	20231025	114100	30531180	5370	5370	5370	5370	0
521	20231025	114000	30531180	5370	5370	5370	5370	0
522	20231025	113900	30531180	5370	5370	5370	5370	0
523	20231025	113800	30531180	5370	5370	5370	5370	0
524	20231025	113700	30531180	5370	5370	5370	5370	46
525	20231025	113600	30284160	5370	5370	5370	5370	0
526	20231025	113500	30284160	5370	5370	5370	5370	0
527	20231025	113400	30284160	5370	5370	5370	5370	100
528	20231025	113300	29747160	5370	5370	5370	5370	0
529	20231025	113200	29747160	5370	5370	5370	5370	0
530	20231025	113100	29747160	5370	5370	5370	5370	0
531	20231025	113000	29747160	5370	5370	5370	5370	0
532	20231025	112900	29747160	5370	5370	5370	5370	0
533	20231025	112800	29747160	5370	5370	5370	5370	0
534	20231025	112700	29747160	5370	5370	5370	5370	0
535	20231025	112600	29747160	5370	5370	5370	5370	0
536	20231025	112500	29747160	5370	5370	5370	5370	0
537	20231025	112400	29747160	5370	5370	5370	5370	0
538	20231025	112300	29747160	5370	5370	5370	5370	10
539	20231025	112200	29693460	5370	5330	5370	5330	25
540	20231025	112100	29560030	5330	5330	5330	5330	8
541	20231025	112000	29517390	5310	5340	5340	5310	549
542	20231025	111900	26590860	5370	5370	5370	5370	100
543	20231025	111800	26053860	5340	5340	5340	5340	396
544	20231025	111700	23939220	5340	5340	5340	5340	8
545	20231025	111600	23896500	5340	5340	5340	5340	0
546	20231025	111500	23896500	5340	5340	5340	5340	0
547	20231025	111400	23896500	5340	5340	5340	5340	6
548	20231025	111300	23864460	5370	5370	5370	5370	0
549	20231025	111200	23864460	5370	5370	5370	5370	61
550	20231025	111100	23536890	5370	5370	5370	5370	0
551	20231025	111000	23536890	5370	5370	5370	5370	0
552	20231025	110900	23536890	5370	5370	5370	5370	0
553	20231025	110800	23536890	5370	5370	5370	5370	0
554	20231025	110700	23536890	5370	5370	5370	5370	0
555	20231025	110600	23536890	5370	5370	5370	5370	3
556	20231025	110500	23520780	5360	5360	5360	5360	22
557	20231025	110400	23402860	5350	5350	5350	5350	28
558	20231025	110300	23253060	5340	5340	5340	5340	0
559	20231025	110200	23253060	5340	5340	5340	5340	0
560	20231025	110100	23253060	5340	5340	5340	5340	0
561	20231025	110000	23253060	5340	5350	5350	5340	105
562	20231025	105900	22692340	5360	5360	5360	5360	0
563	20231025	105800	22692340	5360	5360	5360	5360	0
564	20231025	105700	22692340	5360	5360	5360	5360	0
565	20231025	105600	22692340	5360	5360	5360	5360	0
566	20231025	105500	22692340	5360	5360	5360	5360	0
567	20231025	105400	22692340	5360	5360	5360	5360	0
568	20231025	105300	22692340	5360	5360	5360	5360	0
569	20231025	105200	22692340	5360	5360	5360	5360	0
570	20231025	105100	22692340	5360	5360	5360	5360	0
571	20231025	105000	22692340	5360	5360	5360	5360	0
572	20231025	104900	22692340	5360	5360	5360	5360	0
573	20231025	104800	22692340	5360	5360	5360	5360	0
574	20231025	104700	22692340	5360	5360	5360	5360	10
575	20231025	104600	22638740	5360	5360	5360	5360	0
576	20231025	104500	22638740	5360	5360	5360	5360	0
577	20231025	104400	22638740	5360	5360	5360	5360	0
578	20231025	104300	22638740	5360	5360	5360	5360	0
579	20231025	104200	22638740	5360	5360	5360	5360	0
580	20231025	104100	22638740	5360	5360	5360	5360	0
581	20231025	104000	22638740	5360	5360	5360	5360	1
582	20231025	103900	22633380	5370	5370	5370	5370	0
583	20231025	103800	22633380	5370	5370	5370	5370	0
584	20231025	103700	22633380	5370	5370	5370	5370	0
585	20231025	103600	22633380	5370	5370	5370	5370	0
586	20231025	103500	22633380	5370	5370	5370	5370	200
587	20231025	103400	21559380	5370	5370	5370	5370	0
588	20231025	103300	21559380	5370	5370	5370	5370	0
589	20231025	103200	21559380	5370	5370	5370	5370	0
590	20231025	103100	21559380	5370	5370	5370	5370	0
591	20231025	103000	21559380	5370	5370	5370	5370	0
592	20231025	102900	21559380	5370	5370	5370	5370	0
593	20231025	102800	21559380	5370	5370	5370	5370	0
594	20231025	102700	21559380	5370	5370	5370	5370	0
595	20231025	102600	21559380	5370	5370	5370	5370	0
596	20231025	102500	21559380	5370	5340	5370	5340	11
597	20231025	102400	21500480	5330	5330	5330	5330	0
598	20231025	102300	21500480	5330	5330	5330	5330	0
599	20231025	102200	21500480	5330	5330	5330	5330	0
600	20231025	102100	21500480	5330	5330	5330	5330	200
601	20231025	102000	20434480	5330	5330	5330	5330	300
602	20231025	101900	18835480	5300	5300	5300	5300	0
603	20231025	101800	18835480	5300	5300	5300	5300	0
604	20231025	101700	18835480	5300	5300	5300	5300	0
605	20231025	101600	18835480	5300	5300	5300	5300	0
606	20231025	101500	18835480	5300	5300	5300	5300	0
607	20231025	101400	18835480	5300	5300	5300	5300	0
608	20231025	101300	18835480	5300	5300	5300	5300	25
609	20231025	101200	18702980	5300	5300	5300	5300	0
610	20231025	101100	18702980	5300	5300	5300	5300	31
611	20231025	101000	18538680	5300	5300	5300	5300	0
612	20231025	100900	18538680	5300	5310	5310	5300	75
613	20231025	100800	18141080	5320	5320	5320	5320	3
614	20231025	100700	18125120	5320	5320	5320	5320	0
615	20231025	100600	18125120	5320	5320	5320	5320	0
616	20231025	100500	18125120	5320	5320	5320	5320	0
617	20231025	100400	18125120	5320	5320	5320	5320	94
618	20231025	100300	17625040	5320	5320	5320	5320	0
619	20231025	100200	17625040	5320	5310	5320	5310	2
620	20231025	100100	17614410	5320	5320	5320	5320	0
621	20231025	100000	17614410	5320	5320	5320	5320	0
622	20231025	095900	17614410	5320	5320	5320	5320	403
623	20231025	095800	15470450	5330	5330	5330	5330	0
624	20231025	095700	15470450	5330	5330	5330	5330	13
625	20231025	095600	15401160	5360	5360	5360	5360	0
626	20231025	095500	15401160	5360	5360	5360	5360	0
627	20231025	095400	15401160	5360	5360	5360	5360	0
628	20231025	095300	15401160	5360	5360	5360	5360	0
629	20231025	095200	15401160	5360	5360	5360	5360	1
630	20231025	095100	15395800	5340	5340	5340	5340	0
631	20231025	095000	15395800	5340	5340	5340	5340	0
632	20231025	094900	15395800	5340	5340	5340	5340	0
633	20231025	094800	15395800	5340	5340	5340	5340	0
634	20231025	094700	15395800	5340	5340	5340	5340	3
635	20231025	094600	15379780	5340	5340	5340	5340	0
636	20231025	094500	15379780	5340	5340	5340	5340	0
637	20231025	094400	15379780	5340	5340	5340	5340	0
638	20231025	094300	15379780	5340	5340	5340	5340	0
639	20231025	094200	15379780	5340	5340	5340	5340	0
640	20231025	094100	15379780	5340	5340	5340	5340	376
641	20231025	094000	13371940	5370	5350	5370	5340	101
642	20231025	093900	12832470	5360	5360	5360	5360	0
643	20231025	093800	12832470	5360	5360	5360	5360	514
644	20231025	093700	10077430	5360	5360	5360	5360	10
645	20231025	093600	10023830	5370	5370	5370	5370	0
646	20231025	093500	10023830	5370	5370	5370	5370	0
647	20231025	093400	10023830	5370	5370	5370	5370	5
648	20231025	093300	9996980	5350	5350	5350	5350	0
649	20231025	093200	9996980	5350	5360	5360	5350	105
650	20231025	093100	9434330	5360	5360	5360	5360	0
651	20231025	093000	9434330	5360	5360	5360	5360	0
652	20231025	092900	9434330	5360	5360	5360	5360	1
653	20231025	092800	9428970	5360	5360	5360	5360	0
654	20231025	092700	9428970	5360	5360	5360	5360	0
655	20231025	092600	9428970	5360	5360	5360	5360	12
656	20231025	092500	9364650	5340	5340	5340	5340	11
657	20231025	092400	9305910	5370	5370	5370	5370	0
658	20231025	092300	9305910	5370	5370	5370	5370	0
659	20231025	092200	9305910	5370	5370	5370	5370	30
660	20231025	092100	9144810	5380	5380	5380	5380	0
661	20231025	092000	9144810	5380	5380	5380	5380	0
662	20231025	091900	9144810	5380	5380	5380	5380	0
663	20231025	091800	9144810	5380	5380	5380	5380	1
664	20231025	091700	9139430	5340	5340	5340	5340	0
665	20231025	091600	9139430	5340	5340	5340	5340	22
666	20231025	091500	9021950	5380	5370	5380	5370	5
667	20231025	091400	8995090	5380	5350	5380	5350	10
668	20231025	091300	8941500	5320	5320	5320	5320	100
669	20231025	091200	8409500	5320	5320	5320	5320	0
670	20231025	091100	8409500	5320	5320	5320	5320	0
671	20231025	091000	8409500	5320	5320	5320	5320	0
672	20231025	090900	8409500	5320	5340	5340	5320	20
673	20231025	090800	8303010	5360	5330	5390	5330	274
674	20231025	090700	6842050	5330	5330	5330	5330	0
675	20231025	090600	6842050	5330	5330	5330	5330	0
676	20231025	090500	6842050	5330	5330	5330	5330	347
677	20231025	090400	4992540	5330	5340	5340	5330	397
678	20231025	090300	2875520	5370	5370	5380	5370	231
679	20231025	090200	1634740	5370	5370	5370	5370	0
680	20231025	090100	1634740	5370	5330	5370	5330	96
681	20231025	090000	1119300	5330	5330	5330	5330	210