KissMeData/005710/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	184200	99721900	5390	5390	5390	5390	147
3	20231024	184100	99721900	5390	5390	5390	5390	0
4	20231024	184000	99721900	5390	5390	5390	5390	0
5	20231024	183900	99721900	5390	5390	5390	5390	0
6	20231024	183800	99721900	5390	5390	5390	5390	0
7	20231024	183700	99721900	5390	5390	5390	5390	0
8	20231024	183600	99721900	5390	5390	5390	5390	0
9	20231024	183500	99721900	5390	5390	5390	5390	0
10	20231024	183400	99721900	5390	5390	5390	5390	0
11	20231024	183300	99721900	5390	5390	5390	5390	0
12	20231024	183200	99721900	5390	5390	5390	5390	0
13	20231024	183100	99721900	5390	5390	5390	5390	0
14	20231024	183000	99721900	5390	5390	5390	5390	0
15	20231024	182900	99721900	5390	5390	5390	5390	0
16	20231024	182800	99721900	5390	5390	5390	5390	0
17	20231024	182700	99721900	5390	5390	5390	5390	0
18	20231024	182600	99721900	5390	5390	5390	5390	0
19	20231024	182500	99721900	5390	5390	5390	5390	0
20	20231024	182400	99721900	5390	5390	5390	5390	0
21	20231024	182300	99721900	5390	5390	5390	5390	0
22	20231024	182200	99721900	5390	5390	5390	5390	0
23	20231024	182100	99721900	5390	5390	5390	5390	0
24	20231024	182000	99721900	5390	5390	5390	5390	0
25	20231024	181900	99721900	5390	5390	5390	5390	0
26	20231024	181800	99721900	5390	5390	5390	5390	0
27	20231024	181700	99721900	5390	5390	5390	5390	0
28	20231024	181600	99721900	5390	5390	5390	5390	0
29	20231024	181500	99721900	5390	5390	5390	5390	0
30	20231024	181400	99721900	5390	5390	5390	5390	0
31	20231024	181300	99721900	5390	5390	5390	5390	0
32	20231024	181200	99721900	5390	5390	5390	5390	147
33	20231024	181100	99721900	5390	5390	5390	5390	0
34	20231024	181000	99721900	5390	5390	5390	5390	0
35	20231024	180900	99721900	5390	5390	5390	5390	0
36	20231024	180800	99721900	5390	5390	5390	5390	0
37	20231024	180700	99721900	5390	5390	5390	5390	0
38	20231024	180600	99721900	5390	5390	5390	5390	0
39	20231024	180500	99721900	5390	5390	5390	5390	0
40	20231024	180400	99721900	5390	5390	5390	5390	0
41	20231024	180300	99721900	5390	5390	5390	5390	0
42	20231024	180200	99721900	5390	5390	5390	5390	0
43	20231024	180100	99721900	5390	5390	5390	5390	0
44	20231024	180000	99721900	5390	5390	5390	5390	0
45	20231024	175900	99721900	5390	5390	5390	5390	0
46	20231024	175800	99721900	5390	5390	5390	5390	0
47	20231024	175700	99721900	5390	5390	5390	5390	0
48	20231024	175600	99721900	5390	5390	5390	5390	0
49	20231024	175500	99721900	5390	5390	5390	5390	0
50	20231024	175400	99721900	5390	5390	5390	5390	0
51	20231024	175300	99721900	5390	5390	5390	5390	0
52	20231024	175200	99721900	5390	5390	5390	5390	0
53	20231024	175100	99721900	5390	5390	5390	5390	0
54	20231024	175000	99721900	5390	5390	5390	5390	0
55	20231024	174900	99721900	5390	5390	5390	5390	0
56	20231024	174800	99721900	5390	5390	5390	5390	0
57	20231024	174700	99721900	5390	5390	5390	5390	0
58	20231024	174600	99721900	5390	5390	5390	5390	0
59	20231024	174500	99721900	5390	5390	5390	5390	0
60	20231024	174400	99721900	5390	5390	5390	5390	0
61	20231024	174300	99721900	5390	5390	5390	5390	0
62	20231024	174200	99721900	5390	5390	5390	5390	147
63	20231024	174100	99721900	5390	5390	5390	5390	0
64	20231024	174000	99721900	5390	5390	5390	5390	0
65	20231024	173900	99721900	5390	5390	5390	5390	0
66	20231024	173800	99721900	5390	5390	5390	5390	0
67	20231024	173700	99721900	5390	5390	5390	5390	0
68	20231024	173600	99721900	5390	5390	5390	5390	0
69	20231024	173500	99721900	5390	5390	5390	5390	0
70	20231024	173400	99721900	5390	5390	5390	5390	0
71	20231024	173300	99721900	5390	5390	5390	5390	0
72	20231024	173200	99721900	5390	5390	5390	5390	0
73	20231024	173100	99721900	5390	5390	5390	5390	0
74	20231024	173000	99721900	5390	5390	5390	5390	0
75	20231024	172900	99721900	5390	5390	5390	5390	0
76	20231024	172800	99721900	5390	5390	5390	5390	0
77	20231024	172700	99721900	5390	5390	5390	5390	0
78	20231024	172600	99721900	5390	5390	5390	5390	0
79	20231024	172500	99721900	5390	5390	5390	5390	0
80	20231024	172400	99721900	5390	5390	5390	5390	0
81	20231024	172300	99721900	5390	5390	5390	5390	0
82	20231024	172200	99721900	5390	5390	5390	5390	0
83	20231024	172100	99721900	5390	5390	5390	5390	0
84	20231024	172000	99721900	5390	5390	5390	5390	0
85	20231024	171900	99721900	5390	5390	5390	5390	0
86	20231024	171800	99721900	5390	5390	5390	5390	0
87	20231024	171700	99721900	5390	5390	5390	5390	0
88	20231024	171600	99721900	5390	5390	5390	5390	0
89	20231024	171500	99721900	5390	5390	5390	5390	0
90	20231024	171400	99721900	5390	5390	5390	5390	0
91	20231024	171300	99721900	5390	5390	5390	5390	0
92	20231024	171200	99721900	5390	5390	5390	5390	147
93	20231024	171100	99721900	5390	5390	5390	5390	0
94	20231024	171000	99721900	5390	5390	5390	5390	0
95	20231024	170900	99721900	5390	5390	5390	5390	0
96	20231024	170800	99721900	5390	5390	5390	5390	0
97	20231024	170700	99721900	5390	5390	5390	5390	0
98	20231024	170600	99721900	5390	5390	5390	5390	0
99	20231024	170500	99721900	5390	5390	5390	5390	0
100	20231024	170400	99721900	5390	5390	5390	5390	0
101	20231024	170300	99721900	5390	5390	5390	5390	0
102	20231024	170200	99721900	5390	5390	5390	5390	0
103	20231024	170100	99721900	5390	5390	5390	5390	0
104	20231024	170000	99721900	5390	5390	5390	5390	0
105	20231024	165900	99721900	5390	5390	5390	5390	0
106	20231024	165800	99721900	5390	5390	5390	5390	0
107	20231024	165700	99721900	5390	5390	5390	5390	0
108	20231024	165600	99721900	5390	5390	5390	5390	0
109	20231024	165500	99721900	5390	5390	5390	5390	0
110	20231024	165400	99721900	5390	5390	5390	5390	0
111	20231024	165300	99721900	5390	5390	5390	5390	0
112	20231024	165200	99721900	5390	5390	5390	5390	0
113	20231024	165100	99721900	5390	5390	5390	5390	0
114	20231024	165000	99721900	5390	5390	5390	5390	0
115	20231024	164900	99721900	5390	5390	5390	5390	0
116	20231024	164800	99721900	5390	5390	5390	5390	0
117	20231024	164700	99721900	5390	5390	5390	5390	0
118	20231024	164600	99721900	5390	5390	5390	5390	0
119	20231024	164500	99721900	5390	5390	5390	5390	0
120	20231024	164400	99721900	5390	5390	5390	5390	0
121	20231024	164300	99721900	5390	5390	5390	5390	0
122	20231024	164200	99721900	5390	5390	5390	5390	147
123	20231024	164100	99721900	5390	5390	5390	5390	0
124	20231024	164000	99721900	5390	5390	5390	5390	0
125	20231024	163900	99721900	5390	5390	5390	5390	0
126	20231024	163800	99721900	5390	5390	5390	5390	0
127	20231024	163700	99721900	5390	5390	5390	5390	0
128	20231024	163600	99721900	5390	5390	5390	5390	0
129	20231024	163500	99721900	5390	5390	5390	5390	0
130	20231024	163400	99721900	5390	5390	5390	5390	0
131	20231024	163300	99721900	5390	5390	5390	5390	0
132	20231024	163200	99721900	5390	5390	5390	5390	0
133	20231024	163100	99721900	5390	5390	5390	5390	0
134	20231024	163000	99721900	5390	5390	5390	5390	0
135	20231024	162900	99721900	5390	5390	5390	5390	0
136	20231024	162800	99721900	5390	5390	5390	5390	0
137	20231024	162700	99721900	5390	5390	5390	5390	0
138	20231024	162600	99721900	5390	5390	5390	5390	0
139	20231024	162500	99721900	5390	5390	5390	5390	0
140	20231024	162400	99721900	5390	5390	5390	5390	0
141	20231024	162300	99721900	5390	5390	5390	5390	0
142	20231024	162200	99721900	5390	5390	5390	5390	0
143	20231024	162100	99721900	5390	5390	5390	5390	0
144	20231024	162000	99721900	5390	5390	5390	5390	0
145	20231024	161900	99721900	5390	5390	5390	5390	0
146	20231024	161800	99721900	5390	5390	5390	5390	0
147	20231024	161700	99721900	5390	5390	5390	5390	0
148	20231024	161600	99721900	5390	5390	5390	5390	0
149	20231024	161500	99721900	5390	5390	5390	5390	0
150	20231024	161400	99721900	5390	5390	5390	5390	0
151	20231024	161300	99721900	5390	5390	5390	5390	0
152	20231024	161200	99721900	5390	5390	5390	5390	147
153	20231024	161100	99721900	5390	5390	5390	5390	0
154	20231024	161000	99721900	5390	5390	5390	5390	0
155	20231024	160900	99721900	5390	5390	5390	5390	0
156	20231024	160800	99721900	5390	5390	5390	5390	0
157	20231024	160700	99721900	5390	5390	5390	5390	0
158	20231024	160600	99721900	5390	5390	5390	5390	0
159	20231024	160500	99721900	5390	5390	5390	5390	0
160	20231024	160400	99721900	5390	5390	5390	5390	0
161	20231024	160300	99721900	5390	5390	5390	5390	0
162	20231024	160200	99721900	5390	5390	5390	5390	0
163	20231024	160100	99721900	5390	5390	5390	5390	0
164	20231024	160000	99721900	5390	5390	5390	5390	0
165	20231024	155900	99721900	5390	5390	5390	5390	0
166	20231024	155800	99721900	5390	5390	5390	5390	0
167	20231024	155700	99721900	5390	5390	5390	5390	0
168	20231024	155600	99721900	5390	5390	5390	5390	0
169	20231024	155500	99721900	5390	5390	5390	5390	0
170	20231024	155400	99721900	5390	5390	5390	5390	0
171	20231024	155300	99721900	5390	5390	5390	5390	0
172	20231024	155200	99721900	5390	5390	5390	5390	0
173	20231024	155100	99721900	5390	5390	5390	5390	0
174	20231024	155000	99721900	5390	5390	5390	5390	0
175	20231024	154900	99721900	5390	5390	5390	5390	0
176	20231024	154800	99721900	5390	5390	5390	5390	0
177	20231024	154700	99721900	5390	5390	5390	5390	0
178	20231024	154600	99721900	5390	5390	5390	5390	0
179	20231024	154500	99721900	5390	5390	5390	5390	0
180	20231024	154400	99721900	5390	5390	5390	5390	0
181	20231024	154300	99721900	5390	5390	5390	5390	0
182	20231024	154200	99721900	5390	5390	5390	5390	147
183	20231024	154100	99721900	5390	5390	5390	5390	0
184	20231024	154000	99721900	5390	5390	5390	5390	0
185	20231024	153900	99721900	5390	5390	5390	5390	0
186	20231024	153800	99721900	5390	5390	5390	5390	0
187	20231024	153700	99721900	5390	5390	5390	5390	0
188	20231024	153600	99721900	5390	5390	5390	5390	0
189	20231024	153500	99721900	5390	5390	5390	5390	0
190	20231024	153400	99721900	5390	5390	5390	5390	0
191	20231024	153300	99721900	5390	5390	5390	5390	0
192	20231024	153200	99721900	5390	5390	5390	5390	0
193	20231024	153100	99721900	5390	5390	5390	5390	0
194	20231024	153000	99721900	5390	5390	5390	5390	147
195	20231024	152900	98929570	5390	5390	5390	5390	0
196	20231024	152800	98929570	5390	5390	5390	5390	0
197	20231024	152700	98929570	5390	5390	5390	5390	0
198	20231024	152600	98929570	5390	5390	5390	5390	0
199	20231024	152500	98929570	5390	5390	5390	5390	0
200	20231024	152400	98929570	5390	5390	5390	5390	0
201	20231024	152300	98929570	5390	5390	5390	5390	0
202	20231024	152200	98929570	5390	5390	5390	5390	0
203	20231024	152100	98929570	5390	5390	5390	5390	0
204	20231024	152000	98929570	5390	5390	5390	5390	0
205	20231024	151900	98929570	5390	5390	5390	5390	0
206	20231024	151800	98929570	5390	5390	5390	5390	0
207	20231024	151700	98929570	5390	5390	5390	5390	0
208	20231024	151600	98929570	5390	5390	5390	5390	4
209	20231024	151500	98908010	5380	5380	5380	5380	0
210	20231024	151400	98908010	5380	5400	5400	5380	1261
211	20231024	151300	92120610	5390	5390	5390	5390	0
212	20231024	151200	92120610	5390	5390	5390	5390	0
213	20231024	151100	92120610	5390	5390	5390	5390	0
214	20231024	151000	92120610	5390	5390	5390	5390	14
215	20231024	150900	92045150	5390	5390	5390	5390	1
216	20231024	150800	92039760	5400	5400	5400	5400	0
217	20231024	150700	92039760	5400	5390	5400	5390	70
218	20231024	150600	91662450	5390	5390	5390	5390	0
219	20231024	150500	91662450	5390	5390	5390	5390	182
220	20231024	150400	90681470	5390	5390	5390	5390	116
221	20231024	150300	90056230	5390	5390	5390	5390	14
222	20231024	150200	89980770	5390	5390	5390	5390	0
223	20231024	150100	89980770	5390	5390	5390	5390	0
224	20231024	150000	89980770	5390	5390	5390	5390	0
225	20231024	145900	89980770	5390	5390	5390	5390	10
226	20231024	145800	89926870	5380	5380	5380	5380	1
227	20231024	145700	89921490	5380	5380	5380	5380	30
228	20231024	145600	89760090	5380	5380	5380	5380	45
229	20231024	145500	89517990	5380	5370	5380	5370	73
230	20231024	145400	89125940	5370	5370	5370	5370	0
231	20231024	145300	89125940	5370	5370	5370	5370	0
232	20231024	145200	89125940	5370	5370	5370	5370	0
233	20231024	145100	89125940	5370	5370	5370	5370	0
234	20231024	145000	89125940	5370	5370	5370	5370	0
235	20231024	144900	89125940	5370	5360	5370	5360	42
236	20231024	144800	88900580	5360	5360	5360	5360	0
237	20231024	144700	88900580	5360	5360	5360	5360	20
238	20231024	144600	88793380	5360	5360	5360	5360	19
239	20231024	144500	88691540	5360	5360	5360	5360	1
240	20231024	144400	88686180	5370	5370	5370	5370	0
241	20231024	144300	88686180	5370	5370	5370	5370	0
242	20231024	144200	88686180	5370	5360	5370	5360	14
243	20231024	144100	88611130	5350	5350	5350	5350	0
244	20231024	144000	88611130	5350	5350	5350	5350	106
245	20231024	143900	88044030	5340	5340	5340	5340	0
246	20231024	143800	88044030	5340	5340	5340	5340	0
247	20231024	143700	88044030	5340	5340	5340	5340	0
248	20231024	143600	88044030	5340	5340	5340	5340	0
249	20231024	143500	88044030	5340	5340	5340	5340	0
250	20231024	143400	88044030	5340	5340	5340	5340	0
251	20231024	143300	88044030	5340	5340	5340	5340	176
252	20231024	143200	87104190	5340	5340	5340	5340	0
253	20231024	143100	87104190	5340	5340	5340	5340	0
254	20231024	143000	87104190	5340	5340	5340	5340	67
255	20231024	142900	86746410	5340	5340	5340	5340	87
256	20231024	142800	86281830	5340	5340	5340	5340	0
257	20231024	142700	86281830	5340	5340	5340	5340	0
258	20231024	142600	86281830	5340	5340	5340	5340	0
259	20231024	142500	86281830	5340	5340	5340	5340	0
260	20231024	142400	86281830	5340	5340	5340	5340	0
261	20231024	142300	86281830	5340	5340	5340	5340	0
262	20231024	142200	86281830	5340	5340	5340	5340	0
263	20231024	142100	86281830	5340	5340	5340	5340	56
264	20231024	142000	85982790	5330	5330	5330	5330	0
265	20231024	141900	85982790	5330	5330	5330	5330	0
266	20231024	141800	85982790	5330	5330	5330	5330	0
267	20231024	141700	85982790	5330	5330	5330	5330	0
268	20231024	141600	85982790	5330	5330	5330	5330	0
269	20231024	141500	85982790	5330	5330	5330	5330	0
270	20231024	141400	85982790	5330	5330	5330	5330	0
271	20231024	141300	85982790	5330	5330	5330	5330	1
272	20231024	141200	85977460	5340	5340	5340	5340	55
273	20231024	141100	85683760	5340	5340	5340	5340	0
274	20231024	141000	85683760	5340	5340	5340	5340	30
275	20231024	140900	85523560	5330	5330	5330	5330	0
276	20231024	140800	85523560	5330	5330	5330	5330	16
277	20231024	140700	85438280	5340	5340	5340	5340	5
278	20231024	140600	85411580	5340	5340	5340	5340	0
279	20231024	140500	85411580	5340	5340	5340	5340	0
280	20231024	140400	85411580	5340	5340	5340	5340	1
281	20231024	140300	85406240	5340	5340	5340	5340	0
282	20231024	140200	85406240	5340	5340	5340	5340	0
283	20231024	140100	85406240	5340	5340	5340	5340	0
284	20231024	140000	85406240	5340	5340	5340	5340	0
285	20231024	135900	85406240	5340	5340	5340	5340	0
286	20231024	135800	85406240	5340	5340	5340	5340	0
287	20231024	135700	85406240	5340	5340	5340	5340	0
288	20231024	135600	85406240	5340	5340	5340	5340	0
289	20231024	135500	85406240	5340	5340	5340	5340	0
290	20231024	135400	85406240	5340	5340	5340	5340	0
291	20231024	135300	85406240	5340	5340	5340	5340	0
292	20231024	135200	85406240	5340	5340	5340	5340	0
293	20231024	135100	85406240	5340	5340	5340	5340	0
294	20231024	135000	85406240	5340	5340	5340	5340	25
295	20231024	134900	85272740	5330	5330	5330	5330	0
296	20231024	134800	85272740	5330	5330	5330	5330	0
297	20231024	134700	85272740	5330	5330	5330	5330	0
298	20231024	134600	85272740	5330	5330	5330	5330	57
299	20231024	134500	84968930	5330	5330	5330	5330	0
300	20231024	134400	84968930	5330	5330	5330	5330	0
301	20231024	134300	84968930	5330	5330	5330	5330	0
302	20231024	134200	84968930	5330	5330	5330	5330	25
303	20231024	134100	84835680	5320	5320	5320	5320	0
304	20231024	134000	84835680	5320	5320	5320	5320	0
305	20231024	133900	84835680	5320	5330	5330	5320	20
306	20231024	133800	84729180	5330	5330	5330	5330	0
307	20231024	133700	84729180	5330	5330	5330	5330	70
308	20231024	133600	84356080	5330	5330	5330	5330	0
309	20231024	133500	84356080	5330	5330	5330	5330	0
310	20231024	133400	84356080	5330	5330	5330	5330	0
311	20231024	133300	84356080	5330	5330	5330	5330	0
312	20231024	133200	84356080	5330	5330	5330	5330	0
313	20231024	133100	84356080	5330	5330	5330	5330	0
314	20231024	133000	84356080	5330	5330	5330	5330	0
315	20231024	132900	84356080	5330	5330	5330	5330	1
316	20231024	132800	84350750	5320	5320	5320	5320	0
317	20231024	132700	84350750	5320	5320	5320	5320	0
318	20231024	132600	84350750	5320	5320	5320	5320	0
319	20231024	132500	84350750	5320	5320	5320	5320	0
320	20231024	132400	84350750	5320	5320	5320	5320	0
321	20231024	132300	84350750	5320	5320	5320	5320	0
322	20231024	132200	84350750	5320	5320	5320	5320	15
323	20231024	132100	84270950	5320	5320	5320	5320	0
324	20231024	132000	84270950	5320	5320	5320	5320	0
325	20231024	131900	84270950	5320	5320	5320	5320	0
326	20231024	131800	84270950	5320	5320	5320	5320	0
327	20231024	131700	84270950	5320	5320	5320	5320	0
328	20231024	131600	84270950	5320	5320	5320	5320	0
329	20231024	131500	84270950	5320	5320	5320	5320	70
330	20231024	131400	83898550	5320	5320	5320	5320	0
331	20231024	131300	83898550	5320	5320	5320	5320	0
332	20231024	131200	83898550	5320	5320	5320	5320	0
333	20231024	131100	83898550	5320	5320	5320	5320	0
334	20231024	131000	83898550	5320	5320	5320	5320	9
335	20231024	130900	83850670	5330	5330	5330	5330	0
336	20231024	130800	83850670	5330	5330	5330	5330	0
337	20231024	130700	83850670	5330	5330	5330	5330	0
338	20231024	130600	83850670	5330	5330	5330	5330	0
339	20231024	130500	83850670	5330	5330	5330	5330	0
340	20231024	130400	83850670	5330	5330	5330	5330	0
341	20231024	130300	83850670	5330	5330	5330	5330	0
342	20231024	130200	83850670	5330	5330	5330	5330	0
343	20231024	130100	83850670	5330	5330	5330	5330	0
344	20231024	130000	83850670	5330	5330	5330	5330	0
345	20231024	125900	83850670	5330	5330	5330	5330	0
346	20231024	125800	83850670	5330	5330	5330	5330	0
347	20231024	125700	83850670	5330	5330	5330	5330	0
348	20231024	125600	83850670	5330	5330	5330	5330	0
349	20231024	125500	83850670	5330	5330	5330	5330	0
350	20231024	125400	83850670	5330	5330	5330	5330	0
351	20231024	125300	83850670	5330	5330	5330	5330	1
352	20231024	125200	83845340	5320	5320	5320	5320	0
353	20231024	125100	83845340	5320	5320	5320	5320	0
354	20231024	125000	83845340	5320	5320	5320	5320	0
355	20231024	124900	83845340	5320	5320	5320	5320	0
356	20231024	124800	83845340	5320	5320	5320	5320	0
357	20231024	124700	83845340	5320	5320	5320	5320	0
358	20231024	124600	83845340	5320	5320	5320	5320	0
359	20231024	124500	83845340	5320	5320	5320	5320	2
360	20231024	124400	83834700	5330	5330	5330	5330	1
361	20231024	124300	83829370	5350	5330	5350	5330	12
362	20231024	124200	83765210	5350	5350	5350	5350	0
363	20231024	124100	83765210	5350	5350	5350	5350	0
364	20231024	124000	83765210	5350	5350	5350	5350	0
365	20231024	123900	83765210	5350	5350	5350	5350	0
366	20231024	123800	83765210	5350	5350	5350	5350	0
367	20231024	123700	83765210	5350	5350	5350	5350	0
368	20231024	123600	83765210	5350	5350	5350	5350	0
369	20231024	123500	83765210	5350	5340	5350	5340	2
370	20231024	123400	83754520	5330	5330	5330	5330	0
371	20231024	123300	83754520	5330	5330	5330	5330	0
372	20231024	123200	83754520	5330	5330	5330	5330	0
373	20231024	123100	83754520	5330	5330	5330	5330	0
374	20231024	123000	83754520	5330	5330	5330	5330	26
375	20231024	122900	83615940	5330	5330	5330	5330	0
376	20231024	122800	83615940	5330	5330	5330	5330	0
377	20231024	122700	83615940	5330	5330	5330	5330	0
378	20231024	122600	83615940	5330	5330	5330	5330	0
379	20231024	122500	83615940	5330	5330	5330	5330	0
380	20231024	122400	83615940	5330	5330	5330	5330	0
381	20231024	122300	83615940	5330	5330	5330	5330	0
382	20231024	122200	83615940	5330	5330	5330	5330	0
383	20231024	122100	83615940	5330	5330	5330	5330	0
384	20231024	122000	83615940	5330	5330	5330	5330	0
385	20231024	121900	83615940	5330	5330	5330	5330	69
386	20231024	121800	83248170	5320	5320	5320	5320	0
387	20231024	121700	83248170	5320	5320	5320	5320	0
388	20231024	121600	83248170	5320	5320	5320	5320	0
389	20231024	121500	83248170	5320	5320	5320	5320	0
390	20231024	121400	83248170	5320	5320	5320	5320	8
391	20231024	121300	83205610	5340	5340	5340	5340	0
392	20231024	121200	83205610	5340	5340	5340	5340	0
393	20231024	121100	83205610	5340	5340	5340	5340	1
394	20231024	121000	83200270	5330	5360	5360	5330	410
395	20231024	120900	81010840	5370	5400	5420	5370	29
396	20231024	120800	80854610	5440	5280	5440	5280	336
397	20231024	120700	79044160	5280	5340	5340	5280	3002
398	20231024	120600	63153330	5330	5330	5340	5330	17
399	20231024	120500	63062680	5330	5330	5330	5330	2
400	20231024	120400	63052020	5340	5340	5340	5340	3
401	20231024	120300	63036000	5340	5330	5340	5330	21
402	20231024	120200	62924060	5320	5310	5330	5310	43
403	20231024	120100	62695550	5300	5290	5300	5290	45
404	20231024	120000	62457180	5280	5290	5290	5280	180
405	20231024	115900	61506770	5290	5290	5290	5290	10
406	20231024	115800	61453870	5280	5280	5280	5280	1
407	20231024	115700	61448590	5270	5270	5270	5270	1
408	20231024	115600	61443320	5270	5270	5270	5270	0
409	20231024	115500	61443320	5270	5270	5270	5270	0
410	20231024	115400	61443320	5270	5270	5270	5270	0
411	20231024	115300	61443320	5270	5270	5270	5270	0
412	20231024	115200	61443320	5270	5270	5270	5270	0
413	20231024	115100	61443320	5270	5270	5270	5270	1
414	20231024	115000	61438050	5270	5270	5270	5270	0
415	20231024	114900	61438050	5270	5270	5270	5270	0
416	20231024	114800	61438050	5270	5270	5270	5270	0
417	20231024	114700	61438050	5270	5270	5270	5270	0
418	20231024	114600	61438050	5270	5270	5270	5270	0
419	20231024	114500	61438050	5270	5270	5270	5270	2
420	20231024	114400	61427510	5270	5270	5270	5270	0
421	20231024	114300	61427510	5270	5270	5270	5270	0
422	20231024	114200	61427510	5270	5270	5270	5270	1
423	20231024	114100	61422240	5270	5270	5270	5270	0
424	20231024	114000	61422240	5270	5270	5270	5270	0
425	20231024	113900	61422240	5270	5270	5290	5270	4
426	20231024	113800	61401140	5280	5270	5280	5270	2
427	20231024	113700	61390590	5270	5260	5270	5260	92
428	20231024	113600	60906600	5250	5250	5250	5250	23
429	20231024	113500	60785850	5250	5240	5250	5240	511
430	20231024	113400	58108100	5240	5240	5240	5240	0
431	20231024	113300	58108100	5240	5240	5240	5240	0
432	20231024	113200	58108100	5240	5240	5240	5240	0
433	20231024	113100	58108100	5240	5240	5240	5240	0
434	20231024	113000	58108100	5240	5240	5240	5240	50
435	20231024	112900	57846100	5240	5240	5240	5240	0
436	20231024	112800	57846100	5240	5240	5240	5240	0
437	20231024	112700	57846100	5240	5240	5240	5240	0
438	20231024	112600	57846100	5240	5240	5240	5240	10
439	20231024	112500	57793700	5240	5240	5240	5240	0
440	20231024	112400	57793700	5240	5240	5240	5240	0
441	20231024	112300	57793700	5240	5240	5240	5240	0
442	20231024	112200	57793700	5240	5240	5240	5240	0
443	20231024	112100	57793700	5240	5240	5240	5240	0
444	20231024	112000	57793700	5240	5240	5240	5240	0
445	20231024	111900	57793700	5240	5240	5240	5240	100
446	20231024	111800	57269700	5240	5240	5240	5240	0
447	20231024	111700	57269700	5240	5240	5240	5240	0
448	20231024	111600	57269700	5240	5240	5240	5240	0
449	20231024	111500	57269700	5240	5240	5240	5240	1
450	20231024	111400	57264460	5230	5230	5230	5230	0
451	20231024	111300	57264460	5230	5230	5230	5230	0
452	20231024	111200	57264460	5230	5230	5230	5230	0
453	20231024	111100	57264460	5230	5230	5230	5230	72
454	20231024	111000	56887900	5240	5240	5240	5240	0
455	20231024	110900	56887900	5240	5240	5240	5240	0
456	20231024	110800	56887900	5240	5220	5240	5220	335
457	20231024	110700	55132520	5210	5210	5210	5210	198
458	20231024	110600	54100940	5200	5200	5200	5200	2
459	20231024	110500	54090540	5200	5200	5200	5200	3
460	20231024	110400	54074940	5200	5200	5200	5200	200
461	20231024	110300	53034940	5210	5210	5210	5210	0
462	20231024	110200	53034940	5210	5210	5210	5210	0
463	20231024	110100	53034940	5210	5210	5210	5210	0
464	20231024	110000	53034940	5210	5210	5210	5210	0
465	20231024	105900	53034940	5210	5210	5210	5210	0
466	20231024	105800	53034940	5210	5210	5210	5210	0
467	20231024	105700	53034940	5210	5200	5210	5200	14
468	20231024	105600	52962100	5200	5200	5200	5200	0
469	20231024	105500	52962100	5200	5200	5200	5200	0
470	20231024	105400	52962100	5200	5200	5200	5200	200
471	20231024	105300	51922100	5200	5200	5200	5200	6
472	20231024	105200	51890900	5200	5200	5200	5200	0
473	20231024	105100	51890900	5200	5200	5200	5200	0
474	20231024	105000	51890900	5200	5200	5200	5200	200
475	20231024	104900	50850900	5210	5210	5210	5210	0
476	20231024	104800	50850900	5210	5210	5210	5210	20
477	20231024	104700	50746700	5200	5230	5230	5200	1544
478	20231024	104600	42713530	5250	5250	5250	5250	1
479	20231024	104500	42708280	5230	5230	5230	5230	3
480	20231024	104400	42692590	5230	5220	5230	5210	1843
481	20231024	104300	33088170	5230	5240	5240	5230	1166
482	20231024	104200	26989520	5260	5260	5260	5260	0
483	20231024	104100	26989520	5260	5260	5260	5260	0
484	20231024	104000	26989520	5260	5260	5260	5260	1
485	20231024	103900	26984260	5250	5250	5250	5250	900
486	20231024	103800	22259260	5250	5250	5250	5250	0
487	20231024	103700	22259260	5250	5250	5250	5250	0
488	20231024	103600	22259260	5250	5250	5250	5250	0
489	20231024	103500	22259260	5250	5250	5250	5250	0
490	20231024	103400	22259260	5250	5250	5250	5250	0
491	20231024	103300	22259260	5250	5250	5250	5250	0
492	20231024	103200	22259260	5250	5250	5250	5250	0
493	20231024	103100	22259260	5250	5250	5250	5250	36
494	20231024	103000	22070260	5260	5260	5260	5260	0
495	20231024	102900	22070260	5260	5260	5260	5260	0
496	20231024	102800	22070260	5260	5260	5260	5260	0
497	20231024	102700	22070260	5260	5260	5260	5260	0
498	20231024	102600	22070260	5260	5260	5260	5260	0
499	20231024	102500	22070260	5260	5260	5260	5260	5
500	20231024	102400	22043960	5250	5250	5250	5250	0
501	20231024	102300	22043960	5250	5250	5250	5250	0
502	20231024	102200	22043960	5250	5250	5250	5250	0
503	20231024	102100	22043960	5250	5250	5250	5250	141
504	20231024	102000	21303710	5250	5240	5250	5240	76
505	20231024	101900	20905380	5250	5250	5250	5250	0
506	20231024	101800	20905380	5250	5250	5250	5250	0
507	20231024	101700	20905380	5250	5250	5250	5250	0
508	20231024	101600	20905380	5250	5250	5250	5250	0
509	20231024	101500	20905380	5250	5250	5250	5250	69
510	20231024	101400	20543130	5250	5250	5250	5250	1091
511	20231024	101300	14815380	5260	5260	5260	5260	0
512	20231024	101200	14815380	5260	5260	5260	5260	0
513	20231024	101100	14815380	5260	5260	5260	5260	0
514	20231024	101000	14815380	5260	5260	5260	5260	20
515	20231024	100900	14710180	5270	5270	5270	5270	0
516	20231024	100800	14710180	5270	5270	5270	5270	0
517	20231024	100700	14710180	5270	5270	5270	5270	0
518	20231024	100600	14710180	5270	5270	5270	5270	0
519	20231024	100500	14710180	5270	5270	5270	5270	0
520	20231024	100400	14710180	5270	5270	5270	5270	0
521	20231024	100300	14710180	5270	5270	5270	5270	1
522	20231024	100200	14704910	5260	5260	5260	5260	0
523	20231024	100100	14704910	5260	5260	5260	5260	1
524	20231024	100000	14699650	5260	5260	5260	5260	0
525	20231024	095900	14699650	5260	5260	5260	5260	0
526	20231024	095800	14699650	5260	5260	5260	5260	140
527	20231024	095700	13963250	5260	5260	5260	5260	0
528	20231024	095600	13963250	5260	5260	5260	5260	0
529	20231024	095500	13963250	5260	5260	5260	5260	0
530	20231024	095400	13963250	5260	5260	5260	5260	0
531	20231024	095300	13963250	5260	5260	5260	5260	45
532	20231024	095200	13726550	5270	5270	5270	5270	0
533	20231024	095100	13726550	5270	5270	5270	5270	0
534	20231024	095000	13726550	5270	5270	5270	5270	0
535	20231024	094900	13726550	5270	5270	5270	5270	18
536	20231024	094800	13631690	5290	5290	5290	5290	0
537	20231024	094700	13631690	5290	5290	5290	5290	0
538	20231024	094600	13631690	5290	5290	5290	5290	0
539	20231024	094500	13631690	5290	5290	5290	5290	0
540	20231024	094400	13631690	5290	5290	5290	5290	0
541	20231024	094300	13631690	5290	5290	5290	5290	0
542	20231024	094200	13631690	5290	5290	5290	5290	0
543	20231024	094100	13631690	5290	5290	5290	5290	0
544	20231024	094000	13631690	5290	5290	5290	5290	0
545	20231024	093900	13631690	5290	5290	5290	5290	10
546	20231024	093800	13578790	5290	5290	5290	5290	0
547	20231024	093700	13578790	5290	5290	5290	5290	0
548	20231024	093600	13578790	5290	5290	5290	5290	1
549	20231024	093500	13573500	5290	5290	5290	5290	0
550	20231024	093400	13573500	5290	5290	5290	5290	0
551	20231024	093300	13573500	5290	5290	5290	5290	0
552	20231024	093200	13573500	5290	5290	5290	5290	0
553	20231024	093100	13573500	5290	5280	5290	5280	3
554	20231024	093000	13557650	5270	5280	5280	5260	3
555	20231024	092900	13541840	5290	5290	5290	5290	0
556	20231024	092800	13541840	5290	5280	5290	5280	3
557	20231024	092700	13525990	5290	5280	5290	5280	2
558	20231024	092600	13515420	5260	5280	5280	5260	552
559	20231024	092500	10607650	5300	5300	5300	5300	0
560	20231024	092400	10607650	5300	5300	5300	5300	0
561	20231024	092300	10607650	5300	5280	5300	5280	659
562	20231024	092200	7123240	5280	5280	5280	5280	44
563	20231024	092100	6890920	5290	5290	5290	5290	2
564	20231024	092000	6880340	5290	5290	5290	5290	0
565	20231024	091900	6880340	5290	5290	5290	5290	0
566	20231024	091800	6880340	5290	5290	5290	5290	0
567	20231024	091700	6880340	5290	5290	5290	5290	0
568	20231024	091600	6880340	5290	5290	5290	5290	0
569	20231024	091500	6880340	5290	5280	5290	5280	32
570	20231024	091400	6711370	5270	5270	5270	5270	13
571	20231024	091300	6642860	5260	5260	5260	5260	72
572	20231024	091200	6264140	5250	5250	5250	5250	2
573	20231024	091100	6253640	5230	5230	5230	5230	0
574	20231024	091000	6253640	5230	5230	5230	5230	500
575	20231024	090900	3638640	5230	5230	5230	5230	0
576	20231024	090800	3638640	5230	5230	5230	5230	0
577	20231024	090700	3638640	5230	5230	5230	5230	38
578	20231024	090600	3439900	5220	5250	5250	5220	500
579	20231024	090500	825420	5250	5250	5250	5250	1
580	20231024	090400	820170	5250	5250	5250	5250	0
581	20231024	090300	820170	5250	5250	5250	5250	3
582	20231024	090200	804420	5240	5250	5250	5240	113
583	20231024	090100	211200	5280	5280	5280	5280	0
584	20231024	090000	211200	5280	5280	5280	5280	40