KissMeData/053260/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	192400	68253610	5380	5380	5380	5380	228
3	20231025	192300	68253610	5380	5380	5380	5380	0
4	20231025	192200	68253610	5380	5380	5380	5380	0
5	20231025	192100	68253610	5380	5380	5380	5380	0
6	20231025	192000	68253610	5380	5380	5380	5380	0
7	20231025	191900	68253610	5380	5380	5380	5380	0
8	20231025	191800	68253610	5380	5380	5380	5380	0
9	20231025	191700	68253610	5380	5380	5380	5380	0
10	20231025	191600	68253610	5380	5380	5380	5380	0
11	20231025	191500	68253610	5380	5380	5380	5380	0
12	20231025	191400	68253610	5380	5380	5380	5380	0
13	20231025	191300	68253610	5380	5380	5380	5380	0
14	20231025	191200	68253610	5380	5380	5380	5380	0
15	20231025	191100	68253610	5380	5380	5380	5380	0
16	20231025	191000	68253610	5380	5380	5380	5380	0
17	20231025	190900	68253610	5380	5380	5380	5380	0
18	20231025	190800	68253610	5380	5380	5380	5380	0
19	20231025	190700	68253610	5380	5380	5380	5380	0
20	20231025	190600	68253610	5380	5380	5380	5380	0
21	20231025	190500	68253610	5380	5380	5380	5380	0
22	20231025	190400	68253610	5380	5380	5380	5380	0
23	20231025	190300	68253610	5380	5380	5380	5380	0
24	20231025	190200	68253610	5380	5380	5380	5380	0
25	20231025	190100	68253610	5380	5380	5380	5380	0
26	20231025	190000	68253610	5380	5380	5380	5380	0
27	20231025	185900	68253610	5380	5380	5380	5380	0
28	20231025	185800	68253610	5380	5380	5380	5380	0
29	20231025	185700	68253610	5380	5380	5380	5380	0
30	20231025	185600	68253610	5380	5380	5380	5380	0
31	20231025	185500	68253610	5380	5380	5380	5380	0
32	20231025	185400	68253610	5380	5380	5380	5380	228
33	20231025	185300	68253610	5380	5380	5380	5380	0
34	20231025	185200	68253610	5380	5380	5380	5380	0
35	20231025	185100	68253610	5380	5380	5380	5380	0
36	20231025	185000	68253610	5380	5380	5380	5380	0
37	20231025	184900	68253610	5380	5380	5380	5380	0
38	20231025	184800	68253610	5380	5380	5380	5380	0
39	20231025	184700	68253610	5380	5380	5380	5380	0
40	20231025	184600	68253610	5380	5380	5380	5380	0
41	20231025	184500	68253610	5380	5380	5380	5380	0
42	20231025	184400	68253610	5380	5380	5380	5380	0
43	20231025	184300	68253610	5380	5380	5380	5380	0
44	20231025	184200	68253610	5380	5380	5380	5380	0
45	20231025	184100	68253610	5380	5380	5380	5380	0
46	20231025	184000	68253610	5380	5380	5380	5380	0
47	20231025	183900	68253610	5380	5380	5380	5380	0
48	20231025	183800	68253610	5380	5380	5380	5380	0
49	20231025	183700	68253610	5380	5380	5380	5380	0
50	20231025	183600	68253610	5380	5380	5380	5380	0
51	20231025	183500	68253610	5380	5380	5380	5380	0
52	20231025	183400	68253610	5380	5380	5380	5380	0
53	20231025	183300	68253610	5380	5380	5380	5380	0
54	20231025	183200	68253610	5380	5380	5380	5380	0
55	20231025	183100	68253610	5380	5380	5380	5380	0
56	20231025	183000	68253610	5380	5380	5380	5380	0
57	20231025	182900	68253610	5380	5380	5380	5380	0
58	20231025	182800	68253610	5380	5380	5380	5380	0
59	20231025	182700	68253610	5380	5380	5380	5380	0
60	20231025	182600	68253610	5380	5380	5380	5380	0
61	20231025	182500	68253610	5380	5380	5380	5380	0
62	20231025	182400	68253610	5380	5380	5380	5380	228
63	20231025	182300	68253610	5380	5380	5380	5380	0
64	20231025	182200	68253610	5380	5380	5380	5380	0
65	20231025	182100	68253610	5380	5380	5380	5380	0
66	20231025	182000	68253610	5380	5380	5380	5380	0
67	20231025	181900	68253610	5380	5380	5380	5380	0
68	20231025	181800	68253610	5380	5380	5380	5380	0
69	20231025	181700	68253610	5380	5380	5380	5380	0
70	20231025	181600	68253610	5380	5380	5380	5380	0
71	20231025	181500	68253610	5380	5380	5380	5380	0
72	20231025	181400	68253610	5380	5380	5380	5380	0
73	20231025	181300	68253610	5380	5380	5380	5380	0
74	20231025	181200	68253610	5380	5380	5380	5380	0
75	20231025	181100	68253610	5380	5380	5380	5380	0
76	20231025	181000	68253610	5380	5380	5380	5380	0
77	20231025	180900	68253610	5380	5380	5380	5380	0
78	20231025	180800	68253610	5380	5380	5380	5380	0
79	20231025	180700	68253610	5380	5380	5380	5380	0
80	20231025	180600	68253610	5380	5380	5380	5380	0
81	20231025	180500	68253610	5380	5380	5380	5380	0
82	20231025	180400	68253610	5380	5380	5380	5380	0
83	20231025	180300	68253610	5380	5380	5380	5380	0
84	20231025	180200	68253610	5380	5380	5380	5380	0
85	20231025	180100	68253610	5380	5380	5380	5380	0
86	20231025	180000	68253610	5380	5380	5380	5380	0
87	20231025	175900	68253610	5380	5380	5380	5380	0
88	20231025	175800	68253610	5380	5380	5380	5380	0
89	20231025	175700	68253610	5380	5380	5380	5380	0
90	20231025	175600	68253610	5380	5380	5380	5380	0
91	20231025	175500	68253610	5380	5380	5380	5380	0
92	20231025	175400	68253610	5380	5380	5380	5380	228
93	20231025	175300	68253610	5380	5380	5380	5380	0
94	20231025	175200	68253610	5380	5380	5380	5380	0
95	20231025	175100	68253610	5380	5380	5380	5380	0
96	20231025	175000	68253610	5380	5380	5380	5380	0
97	20231025	174900	68253610	5380	5380	5380	5380	0
98	20231025	174800	68253610	5380	5380	5380	5380	0
99	20231025	174700	68253610	5380	5380	5380	5380	0
100	20231025	174600	68253610	5380	5380	5380	5380	0
101	20231025	174500	68253610	5380	5380	5380	5380	0
102	20231025	174400	68253610	5380	5380	5380	5380	0
103	20231025	174300	68253610	5380	5380	5380	5380	0
104	20231025	174200	68253610	5380	5380	5380	5380	0
105	20231025	174100	68253610	5380	5380	5380	5380	0
106	20231025	174000	68253610	5380	5380	5380	5380	0
107	20231025	173900	68253610	5380	5380	5380	5380	0
108	20231025	173800	68253610	5380	5380	5380	5380	0
109	20231025	173700	68253610	5380	5380	5380	5380	0
110	20231025	173600	68253610	5380	5380	5380	5380	0
111	20231025	173500	68253610	5380	5380	5380	5380	0
112	20231025	173400	68253610	5380	5380	5380	5380	0
113	20231025	173300	68253610	5380	5380	5380	5380	0
114	20231025	173200	68253610	5380	5380	5380	5380	0
115	20231025	173100	68253610	5380	5380	5380	5380	0
116	20231025	173000	68253610	5380	5380	5380	5380	0
117	20231025	172900	68253610	5380	5380	5380	5380	0
118	20231025	172800	68253610	5380	5380	5380	5380	0
119	20231025	172700	68253610	5380	5380	5380	5380	0
120	20231025	172600	68253610	5380	5380	5380	5380	0
121	20231025	172500	68253610	5380	5380	5380	5380	0
122	20231025	172400	68253610	5380	5380	5380	5380	228
123	20231025	172300	68253610	5380	5380	5380	5380	0
124	20231025	172200	68253610	5380	5380	5380	5380	0
125	20231025	172100	68253610	5380	5380	5380	5380	0
126	20231025	172000	68253610	5380	5380	5380	5380	0
127	20231025	171900	68253610	5380	5380	5380	5380	0
128	20231025	171800	68253610	5380	5380	5380	5380	0
129	20231025	171700	68253610	5380	5380	5380	5380	0
130	20231025	171600	68253610	5380	5380	5380	5380	0
131	20231025	171500	68253610	5380	5380	5380	5380	0
132	20231025	171400	68253610	5380	5380	5380	5380	0
133	20231025	171300	68253610	5380	5380	5380	5380	0
134	20231025	171200	68253610	5380	5380	5380	5380	0
135	20231025	171100	68253610	5380	5380	5380	5380	0
136	20231025	171000	68253610	5380	5380	5380	5380	0
137	20231025	170900	68253610	5380	5380	5380	5380	0
138	20231025	170800	68253610	5380	5380	5380	5380	0
139	20231025	170700	68253610	5380	5380	5380	5380	0
140	20231025	170600	68253610	5380	5380	5380	5380	0
141	20231025	170500	68253610	5380	5380	5380	5380	0
142	20231025	170400	68253610	5380	5380	5380	5380	0
143	20231025	170300	68253610	5380	5380	5380	5380	0
144	20231025	170200	68253610	5380	5380	5380	5380	0
145	20231025	170100	68253610	5380	5380	5380	5380	0
146	20231025	170000	68253610	5380	5380	5380	5380	0
147	20231025	165900	68253610	5380	5380	5380	5380	0
148	20231025	165800	68253610	5380	5380	5380	5380	0
149	20231025	165700	68253610	5380	5380	5380	5380	0
150	20231025	165600	68253610	5380	5380	5380	5380	0
151	20231025	165500	68253610	5380	5380	5380	5380	0
152	20231025	165400	68253610	5380	5380	5380	5380	228
153	20231025	165300	68253610	5380	5380	5380	5380	0
154	20231025	165200	68253610	5380	5380	5380	5380	0
155	20231025	165100	68253610	5380	5380	5380	5380	0
156	20231025	165000	68253610	5380	5380	5380	5380	0
157	20231025	164900	68253610	5380	5380	5380	5380	0
158	20231025	164800	68253610	5380	5380	5380	5380	0
159	20231025	164700	68253610	5380	5380	5380	5380	0
160	20231025	164600	68253610	5380	5380	5380	5380	0
161	20231025	164500	68253610	5380	5380	5380	5380	0
162	20231025	164400	68253610	5380	5380	5380	5380	0
163	20231025	164300	68253610	5380	5380	5380	5380	0
164	20231025	164200	68253610	5380	5380	5380	5380	0
165	20231025	164100	68253610	5380	5380	5380	5380	0
166	20231025	164000	68253610	5380	5380	5380	5380	0
167	20231025	163900	68253610	5380	5380	5380	5380	0
168	20231025	163800	68253610	5380	5380	5380	5380	0
169	20231025	163700	68253610	5380	5380	5380	5380	0
170	20231025	163600	68253610	5380	5380	5380	5380	0
171	20231025	163500	68253610	5380	5380	5380	5380	0
172	20231025	163400	68253610	5380	5380	5380	5380	0
173	20231025	163300	68253610	5380	5380	5380	5380	0
174	20231025	163200	68253610	5380	5380	5380	5380	0
175	20231025	163100	68253610	5380	5380	5380	5380	0
176	20231025	163000	68253610	5380	5380	5380	5380	0
177	20231025	162900	68253610	5380	5380	5380	5380	0
178	20231025	162800	68253610	5380	5380	5380	5380	0
179	20231025	162700	68253610	5380	5380	5380	5380	0
180	20231025	162600	68253610	5380	5380	5380	5380	0
181	20231025	162500	68253610	5380	5380	5380	5380	0
182	20231025	162400	68253610	5380	5380	5380	5380	228
183	20231025	162300	68253610	5380	5380	5380	5380	0
184	20231025	162200	68253610	5380	5380	5380	5380	0
185	20231025	162100	68253610	5380	5380	5380	5380	0
186	20231025	162000	68253610	5380	5380	5380	5380	0
187	20231025	161900	68253610	5380	5380	5380	5380	0
188	20231025	161800	68253610	5380	5380	5380	5380	0
189	20231025	161700	68253610	5380	5380	5380	5380	0
190	20231025	161600	68253610	5380	5380	5380	5380	0
191	20231025	161500	68253610	5380	5380	5380	5380	0
192	20231025	161400	68253610	5380	5380	5380	5380	0
193	20231025	161300	68253610	5380	5380	5380	5380	0
194	20231025	161200	68253610	5380	5380	5380	5380	0
195	20231025	161100	68253610	5380	5380	5380	5380	0
196	20231025	161000	68253610	5380	5380	5380	5380	0
197	20231025	160900	68253610	5380	5380	5380	5380	0
198	20231025	160800	68253610	5380	5380	5380	5380	0
199	20231025	160700	68253610	5380	5380	5380	5380	0
200	20231025	160600	68253610	5380	5380	5380	5380	0
201	20231025	160500	68253610	5380	5380	5380	5380	0
202	20231025	160400	68253610	5380	5380	5380	5380	0
203	20231025	160300	68253610	5380	5380	5380	5380	0
204	20231025	160200	68253610	5380	5380	5380	5380	0
205	20231025	160100	68253610	5380	5380	5380	5380	0
206	20231025	160000	68253610	5380	5380	5380	5380	0
207	20231025	155900	68253610	5380	5380	5380	5380	0
208	20231025	155800	68253610	5380	5380	5380	5380	0
209	20231025	155700	68253610	5380	5380	5380	5380	0
210	20231025	155600	68253610	5380	5380	5380	5380	0
211	20231025	155500	68253610	5380	5380	5380	5380	0
212	20231025	155400	68253610	5380	5380	5380	5380	228
213	20231025	155300	68253610	5380	5380	5380	5380	0
214	20231025	155200	68253610	5380	5380	5380	5380	0
215	20231025	155100	68253610	5380	5380	5380	5380	0
216	20231025	155000	68253610	5380	5380	5380	5380	0
217	20231025	154900	68253610	5380	5380	5380	5380	0
218	20231025	154800	68253610	5380	5380	5380	5380	0
219	20231025	154700	68253610	5380	5380	5380	5380	0
220	20231025	154600	68253610	5380	5380	5380	5380	0
221	20231025	154500	68253610	5380	5380	5380	5380	0
222	20231025	154400	68253610	5380	5380	5380	5380	0
223	20231025	154300	68253610	5380	5380	5380	5380	0
224	20231025	154200	68253610	5380	5380	5380	5380	0
225	20231025	154100	68253610	5380	5380	5380	5380	0
226	20231025	154000	68253610	5380	5380	5380	5380	0
227	20231025	153900	68253610	5380	5380	5380	5380	0
228	20231025	153800	68253610	5380	5380	5380	5380	0
229	20231025	153700	68253610	5380	5380	5380	5380	0
230	20231025	153600	68253610	5380	5380	5380	5380	0
231	20231025	153500	68253610	5380	5380	5380	5380	0
232	20231025	153400	68253610	5380	5380	5380	5380	0
233	20231025	153300	68253610	5380	5380	5380	5380	0
234	20231025	153200	68253610	5380	5380	5380	5380	0
235	20231025	153100	68253610	5380	5380	5380	5380	0
236	20231025	153000	68253610	5380	5380	5380	5380	228
237	20231025	152900	67026970	5390	5390	5390	5390	0
238	20231025	152800	67026970	5390	5390	5390	5390	0
239	20231025	152700	67026970	5390	5390	5390	5390	0
240	20231025	152600	67026970	5390	5390	5390	5390	0
241	20231025	152500	67026970	5390	5390	5390	5390	0
242	20231025	152400	67026970	5390	5390	5390	5390	0
243	20231025	152300	67026970	5390	5390	5390	5390	0
244	20231025	152200	67026970	5390	5390	5390	5390	0
245	20231025	152100	67026970	5390	5390	5390	5390	0
246	20231025	152000	67026970	5390	5390	5390	5390	0
247	20231025	151900	67026970	5390	5390	5390	5390	19
248	20231025	151800	66924560	5390	5390	5390	5390	10
249	20231025	151700	66870660	5390	5390	5390	5390	0
250	20231025	151600	66870660	5390	5390	5390	5390	17
251	20231025	151500	66779030	5390	5390	5390	5390	0
252	20231025	151400	66779030	5390	5390	5390	5390	0
253	20231025	151300	66779030	5390	5390	5390	5390	0
254	20231025	151200	66779030	5390	5390	5390	5390	0
255	20231025	151100	66779030	5390	5390	5390	5390	0
256	20231025	151000	66779030	5390	5390	5390	5390	0
257	20231025	150900	66779030	5390	5390	5390	5390	0
258	20231025	150800	66779030	5390	5390	5390	5390	12
259	20231025	150700	66714350	5370	5370	5370	5370	0
260	20231025	150600	66714350	5370	5370	5370	5370	0
261	20231025	150500	66714350	5370	5370	5370	5370	102
262	20231025	150400	66166610	5370	5370	5370	5370	0
263	20231025	150300	66166610	5370	5370	5370	5370	0
264	20231025	150200	66166610	5370	5380	5380	5370	5
265	20231025	150100	66139720	5390	5390	5390	5390	0
266	20231025	150000	66139720	5390	5390	5390	5390	0
267	20231025	145900	66139720	5390	5390	5390	5390	0
268	20231025	145800	66139720	5390	5390	5390	5390	7
269	20231025	145700	66101990	5360	5360	5360	5360	0
270	20231025	145600	66101990	5360	5360	5360	5360	0
271	20231025	145500	66101990	5360	5360	5360	5360	0
272	20231025	145400	66101990	5360	5360	5360	5360	0
273	20231025	145300	66101990	5360	5360	5360	5360	0
274	20231025	145200	66101990	5360	5360	5360	5360	0
275	20231025	145100	66101990	5360	5360	5360	5360	0
276	20231025	145000	66101990	5360	5360	5360	5360	308
277	20231025	144900	64451110	5360	5360	5360	5360	0
278	20231025	144800	64451110	5360	5360	5360	5360	0
279	20231025	144700	64451110	5360	5360	5360	5360	0
280	20231025	144600	64451110	5360	5360	5360	5360	0
281	20231025	144500	64451110	5360	5360	5360	5360	946
282	20231025	144400	59380550	5360	5380	5380	5360	1147
283	20231025	144300	53230430	5390	5390	5390	5390	51
284	20231025	144200	52955540	5400	5400	5400	5400	0
285	20231025	144100	52955540	5400	5400	5400	5400	0
286	20231025	144000	52955540	5400	5400	5400	5400	0
287	20231025	143900	52955540	5400	5400	5400	5400	0
288	20231025	143800	52955540	5400	5400	5400	5400	0
289	20231025	143700	52955540	5400	5400	5400	5400	0
290	20231025	143600	52955540	5400	5400	5400	5400	4
291	20231025	143500	52933940	5400	5400	5400	5400	0
292	20231025	143400	52933940	5400	5400	5400	5400	0
293	20231025	143300	52933940	5400	5400	5400	5400	0
294	20231025	143200	52933940	5400	5400	5400	5400	0
295	20231025	143100	52933940	5400	5400	5400	5400	0
296	20231025	143000	52933940	5400	5400	5400	5400	0
297	20231025	142900	52933940	5400	5400	5400	5400	0
298	20231025	142800	52933940	5400	5400	5400	5400	0
299	20231025	142700	52933940	5400	5400	5400	5400	0
300	20231025	142600	52933940	5400	5400	5400	5400	0
301	20231025	142500	52933940	5400	5400	5400	5400	0
302	20231025	142400	52933940	5400	5400	5400	5400	0
303	20231025	142300	52933940	5400	5400	5400	5400	0
304	20231025	142200	52933940	5400	5400	5400	5400	0
305	20231025	142100	52933940	5400	5400	5400	5400	0
306	20231025	142000	52933940	5400	5400	5400	5400	0
307	20231025	141900	52933940	5400	5400	5400	5400	0
308	20231025	141800	52933940	5400	5400	5400	5400	0
309	20231025	141700	52933940	5400	5400	5400	5400	2
310	20231025	141600	52923140	5370	5370	5370	5370	0
311	20231025	141500	52923140	5370	5370	5370	5370	0
312	20231025	141400	52923140	5370	5370	5370	5370	0
313	20231025	141300	52923140	5370	5370	5370	5370	0
314	20231025	141200	52923140	5370	5370	5370	5370	0
315	20231025	141100	52923140	5370	5370	5370	5370	1
316	20231025	141000	52917770	5400	5400	5400	5400	0
317	20231025	140900	52917770	5400	5400	5400	5400	0
318	20231025	140800	52917770	5400	5400	5400	5400	0
319	20231025	140700	52917770	5400	5400	5400	5400	0
320	20231025	140600	52917770	5400	5400	5400	5400	0
321	20231025	140500	52917770	5400	5400	5400	5400	0
322	20231025	140400	52917770	5400	5400	5400	5400	0
323	20231025	140300	52917770	5400	5400	5400	5400	0
324	20231025	140200	52917770	5400	5400	5400	5400	0
325	20231025	140100	52917770	5400	5400	5400	5400	0
326	20231025	140000	52917770	5400	5400	5400	5400	0
327	20231025	135900	52917770	5400	5400	5400	5400	0
328	20231025	135800	52917770	5400	5400	5400	5400	0
329	20231025	135700	52917770	5400	5400	5400	5400	0
330	20231025	135600	52917770	5400	5400	5400	5400	0
331	20231025	135500	52917770	5400	5400	5400	5400	0
332	20231025	135400	52917770	5400	5400	5400	5400	0
333	20231025	135300	52917770	5400	5400	5400	5400	0
334	20231025	135200	52917770	5400	5400	5400	5400	1
335	20231025	135100	52912370	5360	5360	5360	5360	0
336	20231025	135000	52912370	5360	5360	5360	5360	29
337	20231025	134900	52756930	5380	5380	5380	5380	0
338	20231025	134800	52756930	5380	5380	5380	5380	0
339	20231025	134700	52756930	5380	5380	5380	5380	0
340	20231025	134600	52756930	5380	5380	5380	5380	351
341	20231025	134500	50868550	5380	5380	5380	5380	0
342	20231025	134400	50868550	5380	5380	5380	5380	0
343	20231025	134300	50868550	5380	5380	5380	5380	0
344	20231025	134200	50868550	5380	5380	5380	5380	0
345	20231025	134100	50868550	5380	5380	5380	5380	0
346	20231025	134000	50868550	5380	5380	5380	5380	0
347	20231025	133900	50868550	5380	5380	5380	5380	25
348	20231025	133800	50734050	5370	5370	5370	5370	0
349	20231025	133700	50734050	5370	5370	5370	5370	0
350	20231025	133600	50734050	5370	5370	5370	5370	0
351	20231025	133500	50734050	5370	5370	5370	5370	0
352	20231025	133400	50734050	5370	5370	5370	5370	679
353	20231025	133300	47087820	5410	5410	5410	5410	0
354	20231025	133200	47087820	5410	5410	5410	5410	0
355	20231025	133100	47087820	5410	5410	5410	5410	0
356	20231025	133000	47087820	5410	5410	5410	5410	0
357	20231025	132900	47087820	5410	5410	5410	5410	0
358	20231025	132800	47087820	5410	5410	5410	5410	0
359	20231025	132700	47087820	5410	5410	5410	5410	1
360	20231025	132600	47082410	5360	5360	5360	5360	0
361	20231025	132500	47082410	5360	5410	5410	5360	50
362	20231025	132400	46813910	5410	5410	5410	5410	0
363	20231025	132300	46813910	5410	5410	5410	5410	0
364	20231025	132200	46813910	5410	5410	5410	5410	0
365	20231025	132100	46813910	5410	5410	5410	5410	0
366	20231025	132000	46813910	5410	5410	5410	5410	0
367	20231025	131900	46813910	5410	5370	5410	5370	50
368	20231025	131800	46545370	5370	5370	5370	5370	1
369	20231025	131700	46540000	5370	5370	5370	5370	50
370	20231025	131600	46271500	5420	5420	5420	5420	1
371	20231025	131500	46266080	5420	5420	5420	5420	0
372	20231025	131400	46266080	5420	5360	5420	5360	201
373	20231025	131300	45178230	5390	5380	5390	5380	581
374	20231025	131200	42046660	5360	5360	5360	5360	0
375	20231025	131100	42046660	5360	5360	5360	5360	0
376	20231025	131000	42046660	5360	5360	5360	5360	0
377	20231025	130900	42046660	5360	5360	5360	5360	40
378	20231025	130800	41832260	5390	5390	5390	5390	1
379	20231025	130700	41826870	5360	5360	5360	5360	3
380	20231025	130600	41810790	5390	5390	5390	5390	0
381	20231025	130500	41810790	5390	5390	5390	5390	0
382	20231025	130400	41810790	5390	5390	5390	5390	0
383	20231025	130300	41810790	5390	5390	5390	5390	0
384	20231025	130200	41810790	5390	5390	5390	5390	0
385	20231025	130100	41810790	5390	5390	5390	5390	0
386	20231025	130000	41810790	5390	5390	5390	5390	1
387	20231025	125900	41805400	5360	5360	5360	5360	0
388	20231025	125800	41805400	5360	5360	5360	5360	0
389	20231025	125700	41805400	5360	5360	5360	5360	120
390	20231025	125600	41162200	5360	5360	5360	5360	0
391	20231025	125500	41162200	5360	5360	5360	5360	0
392	20231025	125400	41162200	5360	5360	5360	5360	0
393	20231025	125300	41162200	5360	5360	5360	5360	0
394	20231025	125200	41162200	5360	5360	5360	5360	0
395	20231025	125100	41162200	5360	5360	5360	5360	0
396	20231025	125000	41162200	5360	5360	5360	5360	0
397	20231025	124900	41162200	5360	5360	5360	5360	0
398	20231025	124800	41162200	5360	5360	5360	5360	0
399	20231025	124700	41162200	5360	5360	5360	5360	0
400	20231025	124600	41162200	5360	5360	5360	5360	0
401	20231025	124500	41162200	5360	5360	5360	5360	0
402	20231025	124400	41162200	5360	5360	5360	5360	87
403	20231025	124300	40695880	5360	5360	5360	5360	0
404	20231025	124200	40695880	5360	5360	5360	5360	0
405	20231025	124100	40695880	5360	5360	5360	5360	1218
406	20231025	124000	34167400	5390	5390	5390	5390	0
407	20231025	123900	34167400	5390	5390	5390	5390	0
408	20231025	123800	34167400	5390	5390	5390	5390	0
409	20231025	123700	34167400	5390	5390	5390	5390	0
410	20231025	123600	34167400	5390	5390	5390	5390	0
411	20231025	123500	34167400	5390	5390	5390	5390	0
412	20231025	123400	34167400	5390	5390	5390	5390	0
413	20231025	123300	34167400	5390	5390	5390	5390	0
414	20231025	123200	34167400	5390	5390	5390	5390	0
415	20231025	123100	34167400	5390	5390	5390	5390	0
416	20231025	123000	34167400	5390	5390	5390	5390	0
417	20231025	122900	34167400	5390	5390	5390	5390	0
418	20231025	122800	34167400	5390	5390	5390	5390	0
419	20231025	122700	34167400	5390	5390	5390	5390	0
420	20231025	122600	34167400	5390	5390	5390	5390	0
421	20231025	122500	34167400	5390	5390	5390	5390	0
422	20231025	122400	34167400	5390	5390	5390	5390	0
423	20231025	122300	34167400	5390	5390	5390	5390	0
424	20231025	122200	34167400	5390	5390	5390	5390	0
425	20231025	122100	34167400	5390	5390	5390	5390	141
426	20231025	122000	33407410	5370	5370	5370	5370	0
427	20231025	121900	33407410	5370	5370	5370	5370	0
428	20231025	121800	33407410	5370	5370	5370	5370	991
429	20231025	121700	28085740	5370	5370	5370	5370	0
430	20231025	121600	28085740	5370	5370	5370	5370	0
431	20231025	121500	28085740	5370	5370	5370	5370	0
432	20231025	121400	28085740	5370	5370	5370	5370	0
433	20231025	121300	28085740	5370	5370	5370	5370	6
434	20231025	121200	28053520	5370	5370	5370	5370	0
435	20231025	121100	28053520	5370	5370	5370	5370	0
436	20231025	121000	28053520	5370	5370	5370	5370	0
437	20231025	120900	28053520	5370	5370	5370	5370	0
438	20231025	120800	28053520	5370	5370	5370	5370	0
439	20231025	120700	28053520	5370	5370	5370	5370	0
440	20231025	120600	28053520	5370	5370	5370	5370	0
441	20231025	120500	28053520	5370	5380	5380	5370	11
442	20231025	120400	27994430	5400	5400	5400	5400	0
443	20231025	120300	27994430	5400	5400	5400	5400	0
444	20231025	120200	27994430	5400	5400	5400	5400	0
445	20231025	120100	27994430	5400	5400	5400	5400	0
446	20231025	120000	27994430	5400	5400	5400	5400	0
447	20231025	115900	27994430	5400	5400	5400	5400	0
448	20231025	115800	27994430	5400	5400	5400	5400	0
449	20231025	115700	27994430	5400	5400	5400	5400	5
450	20231025	115600	27967430	5420	5420	5420	5420	0
451	20231025	115500	27967430	5420	5420	5420	5420	0
452	20231025	115400	27967430	5420	5420	5420	5420	0
453	20231025	115300	27967430	5420	5420	5420	5420	0
454	20231025	115200	27967430	5420	5420	5420	5420	0
455	20231025	115100	27967430	5420	5420	5420	5420	0
456	20231025	115000	27967430	5420	5420	5420	5420	0
457	20231025	114900	27967430	5420	5420	5420	5420	0
458	20231025	114800	27967430	5420	5420	5420	5420	0
459	20231025	114700	27967430	5420	5420	5420	5420	0
460	20231025	114600	27967430	5420	5420	5420	5420	0
461	20231025	114500	27967430	5420	5420	5420	5420	0
462	20231025	114400	27967430	5420	5420	5420	5420	0
463	20231025	114300	27967430	5420	5420	5420	5420	0
464	20231025	114200	27967430	5420	5420	5420	5420	0
465	20231025	114100	27967430	5420	5420	5420	5420	0
466	20231025	114000	27967430	5420	5420	5420	5420	0
467	20231025	113900	27967430	5420	5420	5420	5420	0
468	20231025	113800	27967430	5420	5420	5420	5420	0
469	20231025	113700	27967430	5420	5420	5420	5420	0
470	20231025	113600	27967430	5420	5420	5420	5420	0
471	20231025	113500	27967430	5420	5420	5420	5420	0
472	20231025	113400	27967430	5420	5420	5420	5420	0
473	20231025	113300	27967430	5420	5420	5420	5420	0
474	20231025	113200	27967430	5420	5420	5420	5420	0
475	20231025	113100	27967430	5420	5420	5420	5420	0
476	20231025	113000	27967430	5420	5420	5420	5420	0
477	20231025	112900	27967430	5420	5420	5420	5420	1
478	20231025	112800	27962010	5380	5380	5380	5380	9
479	20231025	112700	27913590	5420	5420	5420	5420	0
480	20231025	112600	27913590	5420	5420	5420	5420	0
481	20231025	112500	27913590	5420	5420	5420	5420	0
482	20231025	112400	27913590	5420	5420	5420	5420	0
483	20231025	112300	27913590	5420	5420	5420	5420	0
484	20231025	112200	27913590	5420	5420	5420	5420	0
485	20231025	112100	27913590	5420	5420	5420	5420	20
486	20231025	112000	27805190	5420	5390	5420	5370	702
487	20231025	111900	24024670	5430	5430	5430	5430	0
488	20231025	111800	24024670	5430	5430	5430	5430	0
489	20231025	111700	24024670	5430	5430	5430	5430	0
490	20231025	111600	24024670	5430	5430	5430	5430	0
491	20231025	111500	24024670	5430	5430	5430	5430	0
492	20231025	111400	24024670	5430	5430	5430	5430	0
493	20231025	111300	24024670	5430	5430	5430	5430	0
494	20231025	111200	24024670	5430	5430	5430	5430	0
495	20231025	111100	24024670	5430	5430	5430	5430	0
496	20231025	111000	24024670	5430	5430	5430	5430	0
497	20231025	110900	24024670	5430	5430	5430	5430	0
498	20231025	110800	24024670	5430	5430	5430	5430	0
499	20231025	110700	24024670	5430	5430	5430	5430	0
500	20231025	110600	24024670	5430	5430	5430	5430	0
501	20231025	110500	24024670	5430	5430	5430	5430	0
502	20231025	110400	24024670	5430	5430	5430	5430	0
503	20231025	110300	24024670	5430	5430	5430	5430	0
504	20231025	110200	24024670	5430	5430	5430	5430	0
505	20231025	110100	24024670	5430	5430	5430	5430	0
506	20231025	110000	24024670	5430	5430	5430	5430	0
507	20231025	105900	24024670	5430	5430	5430	5430	1
508	20231025	105800	24019240	5400	5400	5400	5400	0
509	20231025	105700	24019240	5400	5400	5400	5400	0
510	20231025	105600	24019240	5400	5410	5410	5400	10
511	20231025	105500	23965210	5450	5450	5450	5450	0
512	20231025	105400	23965210	5450	5450	5450	5450	0
513	20231025	105300	23965210	5450	5450	5450	5450	0
514	20231025	105200	23965210	5450	5450	5450	5450	0
515	20231025	105100	23965210	5450	5450	5450	5450	0
516	20231025	105000	23965210	5450	5450	5450	5450	0
517	20231025	104900	23965210	5450	5450	5450	5450	0
518	20231025	104800	23965210	5450	5450	5450	5450	0
519	20231025	104700	23965210	5450	5440	5450	5440	25
520	20231025	104600	23829190	5410	5410	5410	5410	0
521	20231025	104500	23829190	5410	5410	5410	5410	1
522	20231025	104400	23823780	5440	5440	5440	5440	0
523	20231025	104300	23823780	5440	5440	5440	5440	0
524	20231025	104200	23823780	5440	5440	5440	5440	0
525	20231025	104100	23823780	5440	5440	5440	5440	0
526	20231025	104000	23823780	5440	5440	5440	5440	2
527	20231025	103900	23812900	5450	5450	5450	5450	0
528	20231025	103800	23812900	5450	5450	5450	5450	0
529	20231025	103700	23812900	5450	5450	5450	5450	0
530	20231025	103600	23812900	5450	5450	5450	5450	0
531	20231025	103500	23812900	5450	5450	5450	5450	0
532	20231025	103400	23812900	5450	5450	5450	5450	0
533	20231025	103300	23812900	5450	5450	5450	5450	0
534	20231025	103200	23812900	5450	5450	5450	5450	0
535	20231025	103100	23812900	5450	5450	5450	5450	0
536	20231025	103000	23812900	5450	5450	5450	5450	0
537	20231025	102900	23812900	5450	5450	5450	5450	0
538	20231025	102800	23812900	5450	5450	5450	5450	0
539	20231025	102700	23812900	5450	5450	5450	5450	3
540	20231025	102600	23796550	5460	5460	5460	5460	10
541	20231025	102500	23741950	5460	5460	5460	5460	16
542	20231025	102400	23654590	5460	5460	5460	5460	90
543	20231025	102300	23163190	5470	5470	5470	5470	0
544	20231025	102200	23163190	5470	5470	5470	5470	0
545	20231025	102100	23163190	5470	5410	5470	5400	60
546	20231025	102000	22837820	5460	5460	5460	5460	0
547	20231025	101900	22837820	5460	5410	5460	5410	4
548	20231025	101800	22816130	5470	5440	5470	5440	40
549	20231025	101700	22598470	5470	5470	5470	5470	0
550	20231025	101600	22598470	5470	5470	5470	5470	1
551	20231025	101500	22593000	5480	5480	5480	5480	0
552	20231025	101400	22593000	5480	5480	5480	5480	0
553	20231025	101300	22593000	5480	5480	5480	5480	0
554	20231025	101200	22593000	5480	5480	5480	5480	0
555	20231025	101100	22593000	5480	5450	5480	5430	40
556	20231025	101000	22375030	5450	5410	5450	5410	200
557	20231025	100900	21290680	5410	5410	5410	5410	0
558	20231025	100800	21290680	5410	5410	5410	5410	0
559	20231025	100700	21290680	5410	5410	5410	5410	0
560	20231025	100600	21290680	5410	5410	5410	5410	0
561	20231025	100500	21290680	5410	5400	5410	5400	10
562	20231025	100400	21236660	5360	5390	5390	5360	314
563	20231025	100300	19550200	5400	5400	5400	5400	0
564	20231025	100200	19550200	5400	5400	5400	5400	0
565	20231025	100100	19550200	5400	5400	5400	5400	3
566	20231025	100000	19534000	5400	5400	5400	5400	0
567	20231025	095900	19534000	5400	5400	5400	5400	0
568	20231025	095800	19534000	5400	5400	5400	5400	0
569	20231025	095700	19534000	5400	5400	5400	5400	7
570	20231025	095600	19496200	5390	5390	5390	5390	0
571	20231025	095500	19496200	5390	5390	5390	5390	0
572	20231025	095400	19496200	5390	5390	5390	5390	0
573	20231025	095300	19496200	5390	5390	5390	5390	0
574	20231025	095200	19496200	5390	5400	5400	5390	300
575	20231025	095100	17878200	5430	5430	5430	5430	0
576	20231025	095000	17878200	5430	5430	5430	5430	0
577	20231025	094900	17878200	5430	5430	5430	5430	0
578	20231025	094800	17878200	5430	5410	5430	5410	35
579	20231025	094700	17688810	5410	5410	5410	5410	0
580	20231025	094600	17688810	5410	5410	5410	5410	0
581	20231025	094500	17688810	5410	5410	5410	5410	0
582	20231025	094400	17688810	5410	5410	5410	5410	0
583	20231025	094300	17688810	5410	5410	5410	5410	0
584	20231025	094200	17688810	5410	5410	5410	5410	4
585	20231025	094100	17667170	5440	5440	5440	5440	0
586	20231025	094000	17667170	5440	5440	5440	5440	0
587	20231025	093900	17667170	5440	5440	5440	5440	0
588	20231025	093800	17667170	5440	5440	5440	5440	0
589	20231025	093700	17667170	5440	5420	5440	5420	1000
590	20231025	093600	12241920	5430	5430	5430	5430	0
591	20231025	093500	12241920	5430	5430	5430	5430	0
592	20231025	093400	12241920	5430	5430	5430	5430	1
593	20231025	093300	12236490	5380	5380	5380	5380	0
594	20231025	093200	12236490	5380	5380	5380	5380	200
595	20231025	093100	11160490	5430	5430	5430	5430	1
596	20231025	093000	11155060	5380	5380	5380	5380	0
597	20231025	092900	11155060	5380	5390	5390	5380	250
598	20231025	092800	9807900	5440	5440	5440	5440	0
599	20231025	092700	9807900	5440	5440	5440	5440	0
600	20231025	092600	9807900	5440	5440	5440	5440	0
601	20231025	092500	9807900	5440	5440	5440	5440	0
602	20231025	092400	9807900	5440	5440	5440	5440	0
603	20231025	092300	9807900	5440	5410	5440	5410	826
604	20231025	092200	5332570	5410	5400	5410	5400	10
605	20231025	092100	5278550	5370	5370	5370	5370	0
606	20231025	092000	5278550	5370	5370	5370	5370	83
607	20231025	091900	4832840	5370	5370	5370	5370	59
608	20231025	091800	4516010	5370	5370	5370	5370	1
609	20231025	091700	4510640	5410	5410	5410	5410	0
610	20231025	091600	4510640	5410	5410	5410	5410	0
611	20231025	091500	4510640	5410	5410	5410	5410	3
612	20231025	091400	4494410	5410	5410	5410	5410	0
613	20231025	091300	4494410	5410	5400	5410	5400	40
614	20231025	091200	4278060	5400	5400	5400	5400	44
615	20231025	091100	4040460	5410	5410	5410	5410	2
616	20231025	091000	4029640	5390	5390	5390	5390	0
617	20231025	090900	4029640	5390	5400	5400	5390	38
618	20231025	090800	3824630	5390	5390	5390	5390	500
619	20231025	090700	1129630	5390	5390	5390	5390	40
620	20231025	090600	914030	5430	5420	5430	5420	2
621	20231025	090500	903180	5390	5410	5410	5390	87
622	20231025	090400	433110	5430	5420	5430	5420	10
623	20231025	090300	378830	5420	5420	5420	5420	0
624	20231025	090200	378830	5420	5420	5420	5420	0
625	20231025	090100	378830	5420	5420	5420	5420	0
626	20231025	090000	378830	5420	5410	5420	5410	69