KissMeData/032850/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	190800	228527080	5080	5080	5080	5080	1391
3	20231026	190700	228527080	5080	5080	5080	5080	0
4	20231026	190600	228527080	5080	5080	5080	5080	0
5	20231026	190500	228527080	5080	5080	5080	5080	0
6	20231026	190400	228527080	5080	5080	5080	5080	0
7	20231026	190300	228527080	5080	5080	5080	5080	0
8	20231026	190200	228527080	5080	5080	5080	5080	0
9	20231026	190100	228527080	5080	5080	5080	5080	0
10	20231026	190000	228527080	5080	5080	5080	5080	0
11	20231026	185900	228527080	5080	5080	5080	5080	0
12	20231026	185800	228527080	5080	5080	5080	5080	0
13	20231026	185700	228527080	5080	5080	5080	5080	0
14	20231026	185600	228527080	5080	5080	5080	5080	0
15	20231026	185500	228527080	5080	5080	5080	5080	0
16	20231026	185400	228527080	5080	5080	5080	5080	0
17	20231026	185300	228527080	5080	5080	5080	5080	0
18	20231026	185200	228527080	5080	5080	5080	5080	0
19	20231026	185100	228527080	5080	5080	5080	5080	0
20	20231026	185000	228527080	5080	5080	5080	5080	0
21	20231026	184900	228527080	5080	5080	5080	5080	0
22	20231026	184800	228527080	5080	5080	5080	5080	0
23	20231026	184700	228527080	5080	5080	5080	5080	0
24	20231026	184600	228527080	5080	5080	5080	5080	0
25	20231026	184500	228527080	5080	5080	5080	5080	0
26	20231026	184400	228527080	5080	5080	5080	5080	0
27	20231026	184300	228527080	5080	5080	5080	5080	0
28	20231026	184200	228527080	5080	5080	5080	5080	0
29	20231026	184100	228527080	5080	5080	5080	5080	0
30	20231026	184000	228527080	5080	5080	5080	5080	0
31	20231026	183900	228527080	5080	5080	5080	5080	0
32	20231026	183800	228527080	5080	5080	5080	5080	1391
33	20231026	183700	228527080	5080	5080	5080	5080	0
34	20231026	183600	228527080	5080	5080	5080	5080	0
35	20231026	183500	228527080	5080	5080	5080	5080	0
36	20231026	183400	228527080	5080	5080	5080	5080	0
37	20231026	183300	228527080	5080	5080	5080	5080	0
38	20231026	183200	228527080	5080	5080	5080	5080	0
39	20231026	183100	228527080	5080	5080	5080	5080	0
40	20231026	183000	228527080	5080	5080	5080	5080	0
41	20231026	182900	228527080	5080	5080	5080	5080	0
42	20231026	182800	228527080	5080	5080	5080	5080	0
43	20231026	182700	228527080	5080	5080	5080	5080	0
44	20231026	182600	228527080	5080	5080	5080	5080	0
45	20231026	182500	228527080	5080	5080	5080	5080	0
46	20231026	182400	228527080	5080	5080	5080	5080	0
47	20231026	182300	228527080	5080	5080	5080	5080	0
48	20231026	182200	228527080	5080	5080	5080	5080	0
49	20231026	182100	228527080	5080	5080	5080	5080	0
50	20231026	182000	228527080	5080	5080	5080	5080	0
51	20231026	181900	228527080	5080	5080	5080	5080	0
52	20231026	181800	228527080	5080	5080	5080	5080	0
53	20231026	181700	228527080	5080	5080	5080	5080	0
54	20231026	181600	228527080	5080	5080	5080	5080	0
55	20231026	181500	228527080	5080	5080	5080	5080	0
56	20231026	181400	228527080	5080	5080	5080	5080	0
57	20231026	181300	228527080	5080	5080	5080	5080	0
58	20231026	181200	228527080	5080	5080	5080	5080	0
59	20231026	181100	228527080	5080	5080	5080	5080	0
60	20231026	181000	228527080	5080	5080	5080	5080	0
61	20231026	180900	228527080	5080	5080	5080	5080	0
62	20231026	180800	228527080	5080	5080	5080	5080	1391
63	20231026	180700	228527080	5080	5080	5080	5080	0
64	20231026	180600	228527080	5080	5080	5080	5080	0
65	20231026	180500	228527080	5080	5080	5080	5080	0
66	20231026	180400	228527080	5080	5080	5080	5080	0
67	20231026	180300	228527080	5080	5080	5080	5080	0
68	20231026	180200	228527080	5080	5080	5080	5080	0
69	20231026	180100	228527080	5080	5080	5080	5080	0
70	20231026	180000	228527080	5080	5080	5080	5080	0
71	20231026	175900	228527080	5080	5080	5080	5080	0
72	20231026	175800	228527080	5080	5080	5080	5080	0
73	20231026	175700	228527080	5080	5080	5080	5080	0
74	20231026	175600	228527080	5080	5080	5080	5080	0
75	20231026	175500	228527080	5080	5080	5080	5080	0
76	20231026	175400	228527080	5080	5080	5080	5080	0
77	20231026	175300	228527080	5080	5080	5080	5080	0
78	20231026	175200	228527080	5080	5080	5080	5080	0
79	20231026	175100	228527080	5080	5080	5080	5080	0
80	20231026	175000	228527080	5080	5080	5080	5080	0
81	20231026	174900	228527080	5080	5080	5080	5080	0
82	20231026	174800	228527080	5080	5080	5080	5080	0
83	20231026	174700	228527080	5080	5080	5080	5080	0
84	20231026	174600	228527080	5080	5080	5080	5080	0
85	20231026	174500	228527080	5080	5080	5080	5080	0
86	20231026	174400	228527080	5080	5080	5080	5080	0
87	20231026	174300	228527080	5080	5080	5080	5080	0
88	20231026	174200	228527080	5080	5080	5080	5080	0
89	20231026	174100	228527080	5080	5080	5080	5080	0
90	20231026	174000	228527080	5080	5080	5080	5080	0
91	20231026	173900	228527080	5080	5080	5080	5080	0
92	20231026	173800	228527080	5080	5080	5080	5080	1391
93	20231026	173700	228527080	5080	5080	5080	5080	0
94	20231026	173600	228527080	5080	5080	5080	5080	0
95	20231026	173500	228527080	5080	5080	5080	5080	0
96	20231026	173400	228527080	5080	5080	5080	5080	0
97	20231026	173300	228527080	5080	5080	5080	5080	0
98	20231026	173200	228527080	5080	5080	5080	5080	0
99	20231026	173100	228527080	5080	5080	5080	5080	0
100	20231026	173000	228527080	5080	5080	5080	5080	0
101	20231026	172900	228527080	5080	5080	5080	5080	0
102	20231026	172800	228527080	5080	5080	5080	5080	0
103	20231026	172700	228527080	5080	5080	5080	5080	0
104	20231026	172600	228527080	5080	5080	5080	5080	0
105	20231026	172500	228527080	5080	5080	5080	5080	0
106	20231026	172400	228527080	5080	5080	5080	5080	0
107	20231026	172300	228527080	5080	5080	5080	5080	0
108	20231026	172200	228527080	5080	5080	5080	5080	0
109	20231026	172100	228527080	5080	5080	5080	5080	0
110	20231026	172000	228527080	5080	5080	5080	5080	0
111	20231026	171900	228527080	5080	5080	5080	5080	0
112	20231026	171800	228527080	5080	5080	5080	5080	0
113	20231026	171700	228527080	5080	5080	5080	5080	0
114	20231026	171600	228527080	5080	5080	5080	5080	0
115	20231026	171500	228527080	5080	5080	5080	5080	0
116	20231026	171400	228527080	5080	5080	5080	5080	0
117	20231026	171300	228527080	5080	5080	5080	5080	0
118	20231026	171200	228527080	5080	5080	5080	5080	0
119	20231026	171100	228527080	5080	5080	5080	5080	0
120	20231026	171000	228527080	5080	5080	5080	5080	0
121	20231026	170900	228527080	5080	5080	5080	5080	0
122	20231026	170800	228527080	5080	5080	5080	5080	1391
123	20231026	170700	228527080	5080	5080	5080	5080	0
124	20231026	170600	228527080	5080	5080	5080	5080	0
125	20231026	170500	228527080	5080	5080	5080	5080	0
126	20231026	170400	228527080	5080	5080	5080	5080	0
127	20231026	170300	228527080	5080	5080	5080	5080	0
128	20231026	170200	228527080	5080	5080	5080	5080	0
129	20231026	170100	228527080	5080	5080	5080	5080	0
130	20231026	170000	228527080	5080	5080	5080	5080	0
131	20231026	165900	228527080	5080	5080	5080	5080	0
132	20231026	165800	228527080	5080	5080	5080	5080	0
133	20231026	165700	228527080	5080	5080	5080	5080	0
134	20231026	165600	228527080	5080	5080	5080	5080	0
135	20231026	165500	228527080	5080	5080	5080	5080	0
136	20231026	165400	228527080	5080	5080	5080	5080	0
137	20231026	165300	228527080	5080	5080	5080	5080	0
138	20231026	165200	228527080	5080	5080	5080	5080	0
139	20231026	165100	228527080	5080	5080	5080	5080	0
140	20231026	165000	228527080	5080	5080	5080	5080	0
141	20231026	164900	228527080	5080	5080	5080	5080	0
142	20231026	164800	228527080	5080	5080	5080	5080	0
143	20231026	164700	228527080	5080	5080	5080	5080	0
144	20231026	164600	228527080	5080	5080	5080	5080	0
145	20231026	164500	228527080	5080	5080	5080	5080	0
146	20231026	164400	228527080	5080	5080	5080	5080	0
147	20231026	164300	228527080	5080	5080	5080	5080	0
148	20231026	164200	228527080	5080	5080	5080	5080	0
149	20231026	164100	228527080	5080	5080	5080	5080	0
150	20231026	164000	228527080	5080	5080	5080	5080	0
151	20231026	163900	228527080	5080	5080	5080	5080	0
152	20231026	163800	228527080	5080	5080	5080	5080	1391
153	20231026	163700	228527080	5080	5080	5080	5080	0
154	20231026	163600	228527080	5080	5080	5080	5080	0
155	20231026	163500	228527080	5080	5080	5080	5080	0
156	20231026	163400	228527080	5080	5080	5080	5080	0
157	20231026	163300	228527080	5080	5080	5080	5080	0
158	20231026	163200	228527080	5080	5080	5080	5080	0
159	20231026	163100	228527080	5080	5080	5080	5080	0
160	20231026	163000	228527080	5080	5080	5080	5080	0
161	20231026	162900	228527080	5080	5080	5080	5080	0
162	20231026	162800	228527080	5080	5080	5080	5080	0
163	20231026	162700	228527080	5080	5080	5080	5080	0
164	20231026	162600	228527080	5080	5080	5080	5080	0
165	20231026	162500	228527080	5080	5080	5080	5080	0
166	20231026	162400	228527080	5080	5080	5080	5080	0
167	20231026	162300	228527080	5080	5080	5080	5080	0
168	20231026	162200	228527080	5080	5080	5080	5080	0
169	20231026	162100	228527080	5080	5080	5080	5080	0
170	20231026	162000	228527080	5080	5080	5080	5080	0
171	20231026	161900	228527080	5080	5080	5080	5080	0
172	20231026	161800	228527080	5080	5080	5080	5080	0
173	20231026	161700	228527080	5080	5080	5080	5080	0
174	20231026	161600	228527080	5080	5080	5080	5080	0
175	20231026	161500	228527080	5080	5080	5080	5080	0
176	20231026	161400	228527080	5080	5080	5080	5080	0
177	20231026	161300	228527080	5080	5080	5080	5080	0
178	20231026	161200	228527080	5080	5080	5080	5080	0
179	20231026	161100	228527080	5080	5080	5080	5080	0
180	20231026	161000	228527080	5080	5080	5080	5080	0
181	20231026	160900	228527080	5080	5080	5080	5080	0
182	20231026	160800	228527080	5080	5080	5080	5080	1391
183	20231026	160700	228527080	5080	5080	5080	5080	0
184	20231026	160600	228527080	5080	5080	5080	5080	0
185	20231026	160500	228527080	5080	5080	5080	5080	0
186	20231026	160400	228527080	5080	5080	5080	5080	0
187	20231026	160300	228527080	5080	5080	5080	5080	0
188	20231026	160200	228527080	5080	5080	5080	5080	0
189	20231026	160100	228527080	5080	5080	5080	5080	0
190	20231026	160000	228527080	5080	5080	5080	5080	0
191	20231026	155900	228527080	5080	5080	5080	5080	0
192	20231026	155800	228527080	5080	5080	5080	5080	0
193	20231026	155700	228527080	5080	5080	5080	5080	0
194	20231026	155600	228527080	5080	5080	5080	5080	0
195	20231026	155500	228527080	5080	5080	5080	5080	0
196	20231026	155400	228527080	5080	5080	5080	5080	0
197	20231026	155300	228527080	5080	5080	5080	5080	0
198	20231026	155200	228527080	5080	5080	5080	5080	0
199	20231026	155100	228527080	5080	5080	5080	5080	0
200	20231026	155000	228527080	5080	5080	5080	5080	0
201	20231026	154900	228527080	5080	5080	5080	5080	0
202	20231026	154800	228527080	5080	5080	5080	5080	0
203	20231026	154700	228527080	5080	5080	5080	5080	0
204	20231026	154600	228527080	5080	5080	5080	5080	0
205	20231026	154500	228527080	5080	5080	5080	5080	0
206	20231026	154400	228527080	5080	5080	5080	5080	0
207	20231026	154300	228527080	5080	5080	5080	5080	0
208	20231026	154200	228527080	5080	5080	5080	5080	0
209	20231026	154100	228527080	5080	5080	5080	5080	0
210	20231026	154000	228527080	5080	5080	5080	5080	0
211	20231026	153900	228527080	5080	5080	5080	5080	0
212	20231026	153800	228527080	5080	5080	5080	5080	1391
213	20231026	153700	228527080	5080	5080	5080	5080	0
214	20231026	153600	228527080	5080	5080	5080	5080	0
215	20231026	153500	228527080	5080	5080	5080	5080	0
216	20231026	153400	228527080	5080	5080	5080	5080	0
217	20231026	153300	228527080	5080	5080	5080	5080	0
218	20231026	153200	228527080	5080	5080	5080	5080	0
219	20231026	153100	228527080	5080	5080	5080	5080	0
220	20231026	153000	228527080	5080	5080	5080	5080	1391
221	20231026	152900	221460800	5080	5080	5080	5080	0
222	20231026	152800	221460800	5080	5080	5080	5080	0
223	20231026	152700	221460800	5080	5080	5080	5080	0
224	20231026	152600	221460800	5080	5080	5080	5080	0
225	20231026	152500	221460800	5080	5080	5080	5080	0
226	20231026	152400	221460800	5080	5080	5080	5080	0
227	20231026	152300	221460800	5080	5080	5080	5080	0
228	20231026	152200	221460800	5080	5080	5080	5080	0
229	20231026	152100	221460800	5080	5080	5080	5080	0
230	20231026	152000	221460800	5080	5080	5080	5080	0
231	20231026	151900	221460800	5080	5090	5090	5080	22
232	20231026	151800	221348840	5090	5090	5090	5090	0
233	20231026	151700	221348840	5090	5090	5090	5090	1
234	20231026	151600	221343750	5070	5080	5090	5070	308
235	20231026	151500	219778600	5070	5070	5070	5070	0
236	20231026	151400	219778600	5070	5070	5070	5070	217
237	20231026	151300	218678410	5090	5090	5090	5090	0
238	20231026	151200	218678410	5090	5090	5090	5090	0
239	20231026	151100	218678410	5090	5090	5090	5090	0
240	20231026	151000	218678410	5090	5090	5090	5090	20
241	20231026	150900	218576610	5090	5090	5090	5090	0
242	20231026	150800	218576610	5090	5090	5090	5090	4
243	20231026	150700	218556250	5090	5090	5090	5090	1
244	20231026	150600	218551160	5070	5070	5090	5070	521
245	20231026	150500	215909670	5090	5070	5090	5070	11
246	20231026	150400	215853880	5090	5090	5090	5090	200
247	20231026	150300	214835880	5090	5090	5090	5090	0
248	20231026	150200	214835880	5090	5090	5090	5090	0
249	20231026	150100	214835880	5090	5090	5090	5090	0
250	20231026	150000	214835880	5090	5090	5090	5090	0
251	20231026	145900	214835880	5090	5090	5090	5090	0
252	20231026	145800	214835880	5090	5080	5090	5080	1018
253	20231026	145700	209661070	5080	5080	5080	5080	269
254	20231026	145600	208294550	5080	5080	5080	5080	0
255	20231026	145500	208294550	5080	5060	5080	5060	14
256	20231026	145400	208223670	5080	5080	5080	5080	0
257	20231026	145300	208223670	5080	5080	5080	5080	0
258	20231026	145200	208223670	5080	5060	5080	5060	41
259	20231026	145100	208016190	5060	5070	5070	5060	500
260	20231026	145000	205486150	5080	5080	5080	5080	0
261	20231026	144900	205486150	5080	5080	5080	5080	0
262	20231026	144800	205486150	5080	5080	5080	5080	0
263	20231026	144700	205486150	5080	5080	5080	5080	0
264	20231026	144600	205486150	5080	5080	5080	5080	1
265	20231026	144500	205481070	5060	5060	5060	5060	1748
266	20231026	144400	196636190	5060	5060	5060	5060	1
267	20231026	144300	196631130	5050	5050	5050	5050	145
268	20231026	144200	195898880	5060	5050	5060	5050	201
269	20231026	144100	194883820	5050	5050	5050	5050	300
270	20231026	144000	193368820	5050	5050	5060	5050	77
271	20231026	143900	192979870	5050	5060	5060	5050	3
272	20231026	143800	192964700	5060	5060	5060	5060	0
273	20231026	143700	192964700	5060	5060	5060	5060	30
274	20231026	143600	192812900	5060	5060	5060	5060	300
275	20231026	143500	191294900	5070	5070	5070	5070	1
276	20231026	143400	191289830	5060	5050	5070	5050	13
277	20231026	143300	191224150	5070	5070	5070	5070	0
278	20231026	143200	191224150	5070	5070	5070	5070	0
279	20231026	143100	191224150	5070	5080	5080	5070	10
280	20231026	143000	191173440	5050	5080	5080	5050	1789
281	20231026	142900	182138960	5060	5060	5060	5060	0
282	20231026	142800	182138960	5060	5080	5080	5060	23
283	20231026	142700	182022560	5060	5060	5060	5060	6
284	20231026	142600	181992200	5080	5080	5080	5080	0
285	20231026	142500	181992200	5080	5080	5080	5080	0
286	20231026	142400	181992200	5080	5060	5080	5060	261
287	20231026	142300	180671520	5080	5080	5080	5080	0
288	20231026	142200	180671520	5080	5080	5080	5080	1
289	20231026	142100	180666440	5080	5080	5080	5080	0
290	20231026	142000	180666440	5080	5080	5080	5080	0
291	20231026	141900	180666440	5080	5080	5080	5080	0
292	20231026	141800	180666440	5080	5080	5080	5080	0
293	20231026	141700	180666440	5080	5050	5080	5050	241
294	20231026	141600	179449360	5050	5050	5050	5050	1
295	20231026	141500	179444310	5050	5050	5050	5050	0
296	20231026	141400	179444310	5050	5050	5050	5050	0
297	20231026	141300	179444310	5050	5050	5050	5050	2
298	20231026	141200	179434210	5050	5050	5050	5050	865
299	20231026	141100	175065960	5050	5050	5050	5050	95
300	20231026	141000	174586210	5050	5050	5050	5050	0
301	20231026	140900	174586210	5050	5050	5050	5050	0
302	20231026	140800	174586210	5050	5050	5050	5050	0
303	20231026	140700	174586210	5050	5050	5050	5050	0
304	20231026	140600	174586210	5050	5050	5050	5050	0
305	20231026	140500	174586210	5050	5050	5050	5050	0
306	20231026	140400	174586210	5050	5050	5050	5050	1
307	20231026	140300	174581160	5040	5040	5040	5040	0
308	20231026	140200	174581160	5040	5040	5040	5040	70
309	20231026	140100	174228360	5040	5050	5050	5040	2286
310	20231026	140000	162703960	5050	5050	5050	5050	0
311	20231026	135900	162703960	5050	5050	5050	5050	6
312	20231026	135800	162673660	5050	5050	5050	5050	413
313	20231026	135700	160588010	5080	5080	5080	5080	0
314	20231026	135600	160588010	5080	5080	5080	5080	0
315	20231026	135500	160588010	5080	5080	5080	5080	0
316	20231026	135400	160588010	5080	5080	5080	5080	0
317	20231026	135300	160588010	5080	5080	5080	5080	0
318	20231026	135200	160588010	5080	5080	5080	5080	0
319	20231026	135100	160588010	5080	5080	5080	5080	1
320	20231026	135000	160582930	5070	5050	5070	5050	3900
321	20231026	134900	140813930	5070	5070	5070	5070	0
322	20231026	134800	140813930	5070	5070	5070	5070	0
323	20231026	134700	140813930	5070	5070	5070	5070	0
324	20231026	134600	140813930	5070	5070	5070	5070	1
325	20231026	134500	140808860	5050	5050	5050	5050	0
326	20231026	134400	140808860	5050	5050	5050	5050	20
327	20231026	134300	140707860	5050	5050	5050	5050	0
328	20231026	134200	140707860	5050	5050	5050	5050	41
329	20231026	134100	140500810	5050	5070	5070	5050	251
330	20231026	134000	139232740	5050	5050	5050	5050	0
331	20231026	133900	139232740	5050	5050	5050	5050	0
332	20231026	133800	139232740	5050	5050	5050	5050	1
333	20231026	133700	139227690	5050	5050	5050	5050	40
334	20231026	133600	139025690	5070	5070	5070	5070	0
335	20231026	133500	139025690	5070	5070	5070	5070	1
336	20231026	133400	139020620	5050	5050	5050	5050	0
337	20231026	133300	139020620	5050	5050	5050	5050	0
338	20231026	133200	139020620	5050	5050	5050	5050	0
339	20231026	133100	139020620	5050	5050	5050	5050	70
340	20231026	133000	138667120	5050	5050	5050	5040	467
341	20231026	132900	136312430	5050	5050	5050	5050	1
342	20231026	132800	136307380	5050	5090	5090	5050	71
343	20231026	132700	135948790	5090	5090	5090	5090	0
344	20231026	132600	135948790	5090	5090	5090	5090	0
345	20231026	132500	135948790	5090	5060	5090	5050	2028
346	20231026	132400	125696480	5090	5080	5090	5080	100
347	20231026	132300	125187740	5080	5080	5080	5080	1
348	20231026	132200	125182660	5070	5070	5070	5070	10
349	20231026	132100	125131960	5070	5070	5070	5070	0
350	20231026	132000	125131960	5070	5060	5070	5060	69
351	20231026	131900	124782320	5060	5060	5060	5060	80
352	20231026	131800	124377520	5060	5060	5060	5060	0
353	20231026	131700	124377520	5060	5070	5070	5060	202
354	20231026	131600	123355380	5070	5070	5070	5070	0
355	20231026	131500	123355380	5070	5070	5070	5070	0
356	20231026	131400	123355380	5070	5070	5070	5070	28
357	20231026	131300	123213420	5090	5090	5090	5090	0
358	20231026	131200	123213420	5090	5090	5090	5090	0
359	20231026	131100	123213420	5090	5090	5090	5090	0
360	20231026	131000	123213420	5090	5090	5090	5090	0
361	20231026	130900	123213420	5090	5090	5090	5090	0
362	20231026	130800	123213420	5090	5090	5090	5090	0
363	20231026	130700	123213420	5090	5090	5090	5090	1
364	20231026	130600	123208330	5070	5070	5070	5070	117
365	20231026	130500	122615140	5110	5110	5110	5110	0
366	20231026	130400	122615140	5110	5090	5110	5090	393
367	20231026	130300	120614750	5090	5090	5090	5090	6
368	20231026	130200	120584210	5090	5090	5090	5090	0
369	20231026	130100	120584210	5090	5090	5090	5090	0
370	20231026	130000	120584210	5090	5090	5090	5090	0
371	20231026	125900	120584210	5090	5090	5090	5090	1
372	20231026	125800	120579120	5080	5080	5080	5080	1
373	20231026	125700	120574040	5090	5090	5090	5090	0
374	20231026	125600	120574040	5090	5090	5090	5090	4
375	20231026	125500	120553680	5090	5090	5090	5090	1
376	20231026	125400	120548590	5060	5060	5060	5060	0
377	20231026	125300	120548590	5060	5060	5060	5060	0
378	20231026	125200	120548590	5060	5060	5060	5060	0
379	20231026	125100	120548590	5060	5070	5070	5060	2
380	20231026	125000	120538460	5070	5070	5070	5070	0
381	20231026	124900	120538460	5070	5070	5070	5070	1
382	20231026	124800	120533390	5090	5090	5090	5090	0
383	20231026	124700	120533390	5090	5090	5090	5090	0
384	20231026	124600	120533390	5090	5090	5090	5090	0
385	20231026	124500	120533390	5090	5090	5090	5090	0
386	20231026	124400	120533390	5090	5090	5090	5090	0
387	20231026	124300	120533390	5090	5090	5090	5090	0
388	20231026	124200	120533390	5090	5090	5090	5090	1
389	20231026	124100	120528300	5070	5070	5070	5070	0
390	20231026	124000	120528300	5070	5070	5070	5070	0
391	20231026	123900	120528300	5070	5070	5070	5070	0
392	20231026	123800	120528300	5070	5070	5070	5070	0
393	20231026	123700	120528300	5070	5070	5070	5070	4
394	20231026	123600	120508020	5070	5070	5070	5070	0
395	20231026	123500	120508020	5070	5070	5070	5070	0
396	20231026	123400	120508020	5070	5070	5070	5070	0
397	20231026	123300	120508020	5070	5070	5070	5070	0
398	20231026	123200	120508020	5070	5070	5070	5070	68
399	20231026	123100	120163260	5060	5060	5060	5060	0
400	20231026	123000	120163260	5060	5060	5060	5060	0
401	20231026	122900	120163260	5060	5060	5060	5060	0
402	20231026	122800	120163260	5060	5060	5060	5060	0
403	20231026	122700	120163260	5060	5060	5060	5060	40
404	20231026	122600	119960860	5090	5090	5090	5090	0
405	20231026	122500	119960860	5090	5090	5090	5090	0
406	20231026	122400	119960860	5090	5090	5090	5090	0
407	20231026	122300	119960860	5090	5090	5090	5090	0
408	20231026	122200	119960860	5090	5090	5090	5090	0
409	20231026	122100	119960860	5090	5090	5090	5090	0
410	20231026	122000	119960860	5090	5090	5090	5090	100
411	20231026	121900	119451860	5060	5060	5060	5060	203
412	20231026	121800	118424680	5050	5050	5050	5050	0
413	20231026	121700	118424680	5050	5050	5050	5050	0
414	20231026	121600	118424680	5050	5060	5060	5050	841
415	20231026	121500	114176610	5060	5060	5060	5060	0
416	20231026	121400	114176610	5060	5060	5060	5060	0
417	20231026	121300	114176610	5060	5070	5070	5060	302
418	20231026	121200	112648410	5070	5070	5070	5070	2
419	20231026	121100	112638270	5060	5060	5060	5060	0
420	20231026	121000	112638270	5060	5060	5060	5060	0
421	20231026	120900	112638270	5060	5080	5080	5060	469
422	20231026	120800	110263650	5090	5090	5090	5090	2
423	20231026	120700	110253470	5080	5080	5080	5080	0
424	20231026	120600	110253470	5080	5090	5090	5080	51
425	20231026	120500	109994270	5100	5100	5100	5100	0
426	20231026	120400	109994270	5100	5100	5100	5100	0
427	20231026	120300	109994270	5100	5100	5100	5100	0
428	20231026	120200	109994270	5100	5100	5100	5100	0
429	20231026	120100	109994270	5100	5100	5100	5100	0
430	20231026	120000	109994270	5100	5100	5100	5100	0
431	20231026	115900	109994270	5100	5100	5100	5100	0
432	20231026	115800	109994270	5100	5100	5100	5100	0
433	20231026	115700	109994270	5100	5100	5100	5100	17
434	20231026	115600	109907570	5110	5110	5110	5110	0
435	20231026	115500	109907570	5110	5110	5110	5110	1
436	20231026	115400	109902460	5110	5110	5110	5110	5
437	20231026	115300	109876910	5110	5110	5110	5110	2
438	20231026	115200	109866690	5100	5100	5100	5100	0
439	20231026	115100	109866690	5100	5100	5100	5100	0
440	20231026	115000	109866690	5100	5100	5100	5100	11
441	20231026	114900	109810590	5100	5100	5100	5100	1
442	20231026	114800	109805490	5100	5100	5100	5100	0
443	20231026	114700	109805490	5100	5100	5100	5100	0
444	20231026	114600	109805490	5100	5100	5100	5100	0
445	20231026	114500	109805490	5100	5100	5100	5100	1
446	20231026	114400	109800390	5080	5080	5080	5080	0
447	20231026	114300	109800390	5080	5090	5100	5080	4315
448	20231026	114200	87870710	5090	5100	5100	5090	523
449	20231026	114100	85203450	5100	5100	5100	5100	0
450	20231026	114000	85203450	5100	5100	5100	5100	0
451	20231026	113900	85203450	5100	5100	5100	5100	0
452	20231026	113800	85203450	5100	5100	5100	5100	0
453	20231026	113700	85203450	5100	5110	5120	5100	15
454	20231026	113600	85126810	5100	5100	5100	5100	0
455	20231026	113500	85126810	5100	5100	5100	5100	0
456	20231026	113400	85126810	5100	5100	5100	5100	0
457	20231026	113300	85126810	5100	5100	5100	5100	0
458	20231026	113200	85126810	5100	5100	5100	5100	0
459	20231026	113100	85126810	5100	5100	5100	5100	0
460	20231026	113000	85126810	5100	5100	5100	5100	0
461	20231026	112900	85126810	5100	5170	5170	5100	1383
462	20231026	112800	78057290	5170	5170	5170	5170	5
463	20231026	112700	78031440	5170	5170	5170	5170	0
464	20231026	112600	78031440	5170	5170	5170	5170	0
465	20231026	112500	78031440	5170	5170	5170	5170	10
466	20231026	112400	77979740	5180	5180	5180	5180	10
467	20231026	112300	77927940	5180	5180	5180	5180	5
468	20231026	112200	77902040	5180	5180	5180	5180	5
469	20231026	112100	77876140	5180	5180	5180	5180	10
470	20231026	112000	77824340	5180	5160	5180	5160	361
471	20231026	111900	75959180	5140	5140	5140	5140	0
472	20231026	111800	75959180	5140	5140	5140	5140	0
473	20231026	111700	75959180	5140	5140	5140	5140	5
474	20231026	111600	75933480	5140	5140	5140	5140	5
475	20231026	111500	75907780	5140	5140	5140	5140	13
476	20231026	111400	75840960	5140	5140	5140	5140	0
477	20231026	111300	75840960	5140	5140	5140	5140	0
478	20231026	111200	75840960	5140	5130	5140	5130	45
479	20231026	111100	75609790	5130	5130	5130	5130	0
480	20231026	111000	75609790	5130	5130	5130	5130	0
481	20231026	110900	75609790	5130	5130	5130	5130	0
482	20231026	110800	75609790	5130	5130	5130	5130	0
483	20231026	110700	75609790	5130	5130	5130	5130	0
484	20231026	110600	75609790	5130	5130	5130	5130	235
485	20231026	110500	74404240	5130	5110	5130	5090	3002
486	20231026	110400	59115670	5120	5120	5120	5120	0
487	20231026	110300	59115670	5120	5120	5120	5120	0
488	20231026	110200	59115670	5120	5120	5120	5120	148
489	20231026	110100	58357910	5130	5130	5130	5130	0
490	20231026	110000	58357910	5130	5130	5130	5130	0
491	20231026	105900	58357910	5130	5130	5130	5130	0
492	20231026	105800	58357910	5130	5130	5130	5130	0
493	20231026	105700	58357910	5130	5130	5130	5130	0
494	20231026	105600	58357910	5130	5130	5130	5130	0
495	20231026	105500	58357910	5130	5130	5130	5130	21
496	20231026	105400	58250180	5140	5140	5140	5140	0
497	20231026	105300	58250180	5140	5170	5180	5140	52
498	20231026	105200	57982230	5150	5150	5150	5150	0
499	20231026	105100	57982230	5150	5150	5150	5150	0
500	20231026	105000	57982230	5150	5150	5150	5150	0
501	20231026	104900	57982230	5150	5150	5150	5150	0
502	20231026	104800	57982230	5150	5150	5150	5150	0
503	20231026	104700	57982230	5150	5150	5150	5150	0
504	20231026	104600	57982230	5150	5150	5150	5150	10
505	20231026	104500	57930730	5150	5150	5150	5150	0
506	20231026	104400	57930730	5150	5150	5150	5150	0
507	20231026	104300	57930730	5150	5150	5150	5150	30
508	20231026	104200	57776230	5160	5160	5160	5160	0
509	20231026	104100	57776230	5160	5160	5160	5160	10
510	20231026	104000	57724630	5160	5160	5160	5160	10
511	20231026	103900	57673030	5170	5170	5170	5170	0
512	20231026	103800	57673030	5170	5170	5170	5170	20
513	20231026	103700	57569630	5170	5170	5170	5170	0
514	20231026	103600	57569630	5170	5170	5170	5170	0
515	20231026	103500	57569630	5170	5170	5170	5170	0
516	20231026	103400	57569630	5170	5170	5170	5170	0
517	20231026	103300	57569630	5170	5170	5170	5170	11
518	20231026	103200	57512760	5170	5170	5170	5170	30
519	20231026	103100	57357660	5170	5170	5170	5170	9
520	20231026	103000	57311130	5170	5170	5170	5170	0
521	20231026	102900	57311130	5170	5170	5170	5170	1
522	20231026	102800	57305960	5180	5180	5180	5180	0
523	20231026	102700	57305960	5180	5180	5180	5180	0
524	20231026	102600	57305960	5180	5180	5180	5180	0
525	20231026	102500	57305960	5180	5180	5180	5180	0
526	20231026	102400	57305960	5180	5180	5180	5180	0
527	20231026	102300	57305960	5180	5180	5180	5180	1
528	20231026	102200	57300780	5180	5180	5180	5180	0
529	20231026	102100	57300780	5180	5160	5180	5160	100
530	20231026	102000	56784110	5130	5130	5130	5130	0
531	20231026	101900	56784110	5130	5130	5130	5130	0
532	20231026	101800	56784110	5130	5130	5130	5130	0
533	20231026	101700	56784110	5130	5130	5130	5130	0
534	20231026	101600	56784110	5130	5130	5130	5130	0
535	20231026	101500	56784110	5130	5130	5130	5130	0
536	20231026	101400	56784110	5130	5130	5130	5130	1
537	20231026	101300	56778980	5150	5150	5150	5150	13
538	20231026	101200	56712030	5180	5180	5180	5180	0
539	20231026	101100	56712030	5180	5180	5180	5180	0
540	20231026	101000	56712030	5180	5180	5180	5180	0
541	20231026	100900	56712030	5180	5180	5180	5180	0
542	20231026	100800	56712030	5180	5180	5180	5180	0
543	20231026	100700	56712030	5180	5180	5180	5180	0
544	20231026	100600	56712030	5180	5130	5180	5130	671
545	20231026	100500	53253420	5100	5100	5100	5100	1
546	20231026	100400	53248320	5090	5090	5090	5090	0
547	20231026	100300	53248320	5090	5090	5090	5090	0
548	20231026	100200	53248320	5090	5090	5090	5090	40
549	20231026	100100	53044720	5090	5090	5090	5090	1
550	20231026	100000	53039630	5100	5110	5110	5100	1577
551	20231026	095900	44996830	5130	5130	5130	5130	194
552	20231026	095800	44001610	5130	5130	5130	5130	0
553	20231026	095700	44001610	5130	5130	5130	5130	2
554	20231026	095600	43991350	5130	5130	5130	5130	0
555	20231026	095500	43991350	5130	5130	5130	5130	56
556	20231026	095400	43704070	5130	5150	5150	5130	6
557	20231026	095300	43673250	5150	5150	5150	5150	1
558	20231026	095200	43668100	5150	5150	5150	5150	0
559	20231026	095100	43668100	5150	5150	5150	5150	1
560	20231026	095000	43662950	5130	5130	5130	5130	41
561	20231026	094900	43452620	5130	5130	5130	5130	0
562	20231026	094800	43452620	5130	5130	5130	5130	0
563	20231026	094700	43452620	5130	5130	5130	5130	15
564	20231026	094600	43375670	5130	5130	5130	5130	0
565	20231026	094500	43375670	5130	5130	5130	5130	0
566	20231026	094400	43375670	5130	5130	5130	5130	1
567	20231026	094300	43370540	5090	5110	5110	5090	572
568	20231026	094200	40454960	5110	5110	5110	5110	1
569	20231026	094100	40449850	5100	5100	5100	5100	0
570	20231026	094000	40449850	5100	5100	5100	5100	0
571	20231026	093900	40449850	5100	5100	5100	5100	0
572	20231026	093800	40449850	5100	5100	5100	5100	200
573	20231026	093700	39429850	5100	5110	5110	5100	2600
574	20231026	093600	26158670	5130	5130	5130	5130	0
575	20231026	093500	26158670	5130	5120	5130	5110	26
576	20231026	093400	26025320	5140	5140	5140	5140	20
577	20231026	093300	25922520	5120	5140	5140	5120	116
578	20231026	093200	25328060	5130	5140	5140	5130	315
579	20231026	093100	23711560	5140	5170	5170	5140	770
580	20231026	093000	19753730	5150	5170	5170	5150	989
581	20231026	092900	14660360	5160	5160	5160	5160	0
582	20231026	092800	14660360	5160	5160	5160	5160	0
583	20231026	092700	14660360	5160	5160	5160	5160	101
584	20231026	092600	14139200	5160	5150	5160	5150	217
585	20231026	092500	13019750	5150	5140	5150	5140	52
586	20231026	092400	12751960	5150	5150	5150	5150	21
587	20231026	092300	12643810	5150	5150	5150	5150	0
588	20231026	092200	12643810	5150	5150	5150	5150	0
589	20231026	092100	12643810	5150	5150	5150	5150	25
590	20231026	092000	12515060	5150	5150	5150	5150	20
591	20231026	091900	12412060	5170	5170	5170	5170	0
592	20231026	091800	12412060	5170	5170	5170	5170	0
593	20231026	091700	12412060	5170	5170	5170	5170	0
594	20231026	091600	12412060	5170	5170	5170	5170	0
595	20231026	091500	12412060	5170	5170	5170	5170	19
596	20231026	091400	12313830	5170	5170	5170	5170	1
597	20231026	091300	12308660	5170	5170	5170	5170	20
598	20231026	091200	12205260	5180	5150	5180	5140	202
599	20231026	091100	11165350	5180	5180	5180	5180	3
600	20231026	091000	11149810	5180	5180	5180	5180	0
601	20231026	090900	11149810	5180	5180	5180	5180	0
602	20231026	090800	11149810	5180	5160	5180	5160	150
603	20231026	090700	10375590	5140	5140	5140	5140	200
604	20231026	090600	9347590	5150	5150	5150	5150	202
605	20231026	090500	8307290	5150	5150	5160	5150	207
606	20231026	090400	7241190	5140	5140	5140	5140	20
607	20231026	090300	7138390	5150	5150	5150	5150	1
608	20231026	090200	7133240	5120	5120	5120	5120	95
609	20231026	090100	6646840	5110	5130	5130	5110	264
610	20231026	090000	5297400	5120	5120	5130	5120	1034