KissMeData/009780/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	185000	28640280	5340	5340	5340	5340	25
3	20231025	184900	28640280	5340	5340	5340	5340	0
4	20231025	184800	28640280	5340	5340	5340	5340	0
5	20231025	184700	28640280	5340	5340	5340	5340	0
6	20231025	184600	28640280	5340	5340	5340	5340	0
7	20231025	184500	28640280	5340	5340	5340	5340	0
8	20231025	184400	28640280	5340	5340	5340	5340	0
9	20231025	184300	28640280	5340	5340	5340	5340	0
10	20231025	184200	28640280	5340	5340	5340	5340	0
11	20231025	184100	28640280	5340	5340	5340	5340	0
12	20231025	184000	28640280	5340	5340	5340	5340	0
13	20231025	183900	28640280	5340	5340	5340	5340	0
14	20231025	183800	28640280	5340	5340	5340	5340	0
15	20231025	183700	28640280	5340	5340	5340	5340	0
16	20231025	183600	28640280	5340	5340	5340	5340	0
17	20231025	183500	28640280	5340	5340	5340	5340	0
18	20231025	183400	28640280	5340	5340	5340	5340	0
19	20231025	183300	28640280	5340	5340	5340	5340	0
20	20231025	183200	28640280	5340	5340	5340	5340	0
21	20231025	183100	28640280	5340	5340	5340	5340	0
22	20231025	183000	28640280	5340	5340	5340	5340	0
23	20231025	182900	28640280	5340	5340	5340	5340	0
24	20231025	182800	28640280	5340	5340	5340	5340	0
25	20231025	182700	28640280	5340	5340	5340	5340	0
26	20231025	182600	28640280	5340	5340	5340	5340	0
27	20231025	182500	28640280	5340	5340	5340	5340	0
28	20231025	182400	28640280	5340	5340	5340	5340	0
29	20231025	182300	28640280	5340	5340	5340	5340	0
30	20231025	182200	28640280	5340	5340	5340	5340	0
31	20231025	182100	28640280	5340	5340	5340	5340	0
32	20231025	182000	28640280	5340	5340	5340	5340	25
33	20231025	181900	28640280	5340	5340	5340	5340	0
34	20231025	181800	28640280	5340	5340	5340	5340	0
35	20231025	181700	28640280	5340	5340	5340	5340	0
36	20231025	181600	28640280	5340	5340	5340	5340	0
37	20231025	181500	28640280	5340	5340	5340	5340	0
38	20231025	181400	28640280	5340	5340	5340	5340	0
39	20231025	181300	28640280	5340	5340	5340	5340	0
40	20231025	181200	28640280	5340	5340	5340	5340	0
41	20231025	181100	28640280	5340	5340	5340	5340	0
42	20231025	181000	28640280	5340	5340	5340	5340	0
43	20231025	180900	28640280	5340	5340	5340	5340	0
44	20231025	180800	28640280	5340	5340	5340	5340	0
45	20231025	180700	28640280	5340	5340	5340	5340	0
46	20231025	180600	28640280	5340	5340	5340	5340	0
47	20231025	180500	28640280	5340	5340	5340	5340	0
48	20231025	180400	28640280	5340	5340	5340	5340	0
49	20231025	180300	28640280	5340	5340	5340	5340	0
50	20231025	180200	28640280	5340	5340	5340	5340	0
51	20231025	180100	28640280	5340	5340	5340	5340	0
52	20231025	180000	28640280	5340	5340	5340	5340	0
53	20231025	175900	28640280	5340	5340	5340	5340	0
54	20231025	175800	28640280	5340	5340	5340	5340	0
55	20231025	175700	28640280	5340	5340	5340	5340	0
56	20231025	175600	28640280	5340	5340	5340	5340	0
57	20231025	175500	28640280	5340	5340	5340	5340	0
58	20231025	175400	28640280	5340	5340	5340	5340	0
59	20231025	175300	28640280	5340	5340	5340	5340	0
60	20231025	175200	28640280	5340	5340	5340	5340	0
61	20231025	175100	28640280	5340	5340	5340	5340	0
62	20231025	175000	28640280	5340	5340	5340	5340	25
63	20231025	174900	28640280	5340	5340	5340	5340	0
64	20231025	174800	28640280	5340	5340	5340	5340	0
65	20231025	174700	28640280	5340	5340	5340	5340	0
66	20231025	174600	28640280	5340	5340	5340	5340	0
67	20231025	174500	28640280	5340	5340	5340	5340	0
68	20231025	174400	28640280	5340	5340	5340	5340	0
69	20231025	174300	28640280	5340	5340	5340	5340	0
70	20231025	174200	28640280	5340	5340	5340	5340	0
71	20231025	174100	28640280	5340	5340	5340	5340	0
72	20231025	174000	28640280	5340	5340	5340	5340	0
73	20231025	173900	28640280	5340	5340	5340	5340	0
74	20231025	173800	28640280	5340	5340	5340	5340	0
75	20231025	173700	28640280	5340	5340	5340	5340	0
76	20231025	173600	28640280	5340	5340	5340	5340	0
77	20231025	173500	28640280	5340	5340	5340	5340	0
78	20231025	173400	28640280	5340	5340	5340	5340	0
79	20231025	173300	28640280	5340	5340	5340	5340	0
80	20231025	173200	28640280	5340	5340	5340	5340	0
81	20231025	173100	28640280	5340	5340	5340	5340	0
82	20231025	173000	28640280	5340	5340	5340	5340	0
83	20231025	172900	28640280	5340	5340	5340	5340	0
84	20231025	172800	28640280	5340	5340	5340	5340	0
85	20231025	172700	28640280	5340	5340	5340	5340	0
86	20231025	172600	28640280	5340	5340	5340	5340	0
87	20231025	172500	28640280	5340	5340	5340	5340	0
88	20231025	172400	28640280	5340	5340	5340	5340	0
89	20231025	172300	28640280	5340	5340	5340	5340	0
90	20231025	172200	28640280	5340	5340	5340	5340	0
91	20231025	172100	28640280	5340	5340	5340	5340	0
92	20231025	172000	28640280	5340	5340	5340	5340	25
93	20231025	171900	28640280	5340	5340	5340	5340	0
94	20231025	171800	28640280	5340	5340	5340	5340	0
95	20231025	171700	28640280	5340	5340	5340	5340	0
96	20231025	171600	28640280	5340	5340	5340	5340	0
97	20231025	171500	28640280	5340	5340	5340	5340	0
98	20231025	171400	28640280	5340	5340	5340	5340	0
99	20231025	171300	28640280	5340	5340	5340	5340	0
100	20231025	171200	28640280	5340	5340	5340	5340	0
101	20231025	171100	28640280	5340	5340	5340	5340	0
102	20231025	171000	28640280	5340	5340	5340	5340	0
103	20231025	170900	28640280	5340	5340	5340	5340	0
104	20231025	170800	28640280	5340	5340	5340	5340	0
105	20231025	170700	28640280	5340	5340	5340	5340	0
106	20231025	170600	28640280	5340	5340	5340	5340	0
107	20231025	170500	28640280	5340	5340	5340	5340	0
108	20231025	170400	28640280	5340	5340	5340	5340	0
109	20231025	170300	28640280	5340	5340	5340	5340	0
110	20231025	170200	28640280	5340	5340	5340	5340	0
111	20231025	170100	28640280	5340	5340	5340	5340	0
112	20231025	170000	28640280	5340	5340	5340	5340	0
113	20231025	165900	28640280	5340	5340	5340	5340	0
114	20231025	165800	28640280	5340	5340	5340	5340	0
115	20231025	165700	28640280	5340	5340	5340	5340	0
116	20231025	165600	28640280	5340	5340	5340	5340	0
117	20231025	165500	28640280	5340	5340	5340	5340	0
118	20231025	165400	28640280	5340	5340	5340	5340	0
119	20231025	165300	28640280	5340	5340	5340	5340	0
120	20231025	165200	28640280	5340	5340	5340	5340	0
121	20231025	165100	28640280	5340	5340	5340	5340	0
122	20231025	165000	28640280	5340	5340	5340	5340	25
123	20231025	164900	28640280	5340	5340	5340	5340	0
124	20231025	164800	28640280	5340	5340	5340	5340	0
125	20231025	164700	28640280	5340	5340	5340	5340	0
126	20231025	164600	28640280	5340	5340	5340	5340	0
127	20231025	164500	28640280	5340	5340	5340	5340	0
128	20231025	164400	28640280	5340	5340	5340	5340	0
129	20231025	164300	28640280	5340	5340	5340	5340	0
130	20231025	164200	28640280	5340	5340	5340	5340	0
131	20231025	164100	28640280	5340	5340	5340	5340	0
132	20231025	164000	28640280	5340	5340	5340	5340	0
133	20231025	163900	28640280	5340	5340	5340	5340	0
134	20231025	163800	28640280	5340	5340	5340	5340	0
135	20231025	163700	28640280	5340	5340	5340	5340	0
136	20231025	163600	28640280	5340	5340	5340	5340	0
137	20231025	163500	28640280	5340	5340	5340	5340	0
138	20231025	163400	28640280	5340	5340	5340	5340	0
139	20231025	163300	28640280	5340	5340	5340	5340	0
140	20231025	163200	28640280	5340	5340	5340	5340	0
141	20231025	163100	28640280	5340	5340	5340	5340	0
142	20231025	163000	28640280	5340	5340	5340	5340	0
143	20231025	162900	28640280	5340	5340	5340	5340	0
144	20231025	162800	28640280	5340	5340	5340	5340	0
145	20231025	162700	28640280	5340	5340	5340	5340	0
146	20231025	162600	28640280	5340	5340	5340	5340	0
147	20231025	162500	28640280	5340	5340	5340	5340	0
148	20231025	162400	28640280	5340	5340	5340	5340	0
149	20231025	162300	28640280	5340	5340	5340	5340	0
150	20231025	162200	28640280	5340	5340	5340	5340	0
151	20231025	162100	28640280	5340	5340	5340	5340	0
152	20231025	162000	28640280	5340	5340	5340	5340	25
153	20231025	161900	28640280	5340	5340	5340	5340	0
154	20231025	161800	28640280	5340	5340	5340	5340	0
155	20231025	161700	28640280	5340	5340	5340	5340	0
156	20231025	161600	28640280	5340	5340	5340	5340	0
157	20231025	161500	28640280	5340	5340	5340	5340	0
158	20231025	161400	28640280	5340	5340	5340	5340	0
159	20231025	161300	28640280	5340	5340	5340	5340	0
160	20231025	161200	28640280	5340	5340	5340	5340	0
161	20231025	161100	28640280	5340	5340	5340	5340	0
162	20231025	161000	28640280	5340	5340	5340	5340	0
163	20231025	160900	28640280	5340	5340	5340	5340	0
164	20231025	160800	28640280	5340	5340	5340	5340	0
165	20231025	160700	28640280	5340	5340	5340	5340	0
166	20231025	160600	28640280	5340	5340	5340	5340	0
167	20231025	160500	28640280	5340	5340	5340	5340	0
168	20231025	160400	28640280	5340	5340	5340	5340	0
169	20231025	160300	28640280	5340	5340	5340	5340	0
170	20231025	160200	28640280	5340	5340	5340	5340	0
171	20231025	160100	28640280	5340	5340	5340	5340	0
172	20231025	160000	28640280	5340	5340	5340	5340	0
173	20231025	155900	28640280	5340	5340	5340	5340	0
174	20231025	155800	28640280	5340	5340	5340	5340	0
175	20231025	155700	28640280	5340	5340	5340	5340	0
176	20231025	155600	28640280	5340	5340	5340	5340	0
177	20231025	155500	28640280	5340	5340	5340	5340	0
178	20231025	155400	28640280	5340	5340	5340	5340	0
179	20231025	155300	28640280	5340	5340	5340	5340	0
180	20231025	155200	28640280	5340	5340	5340	5340	0
181	20231025	155100	28640280	5340	5340	5340	5340	0
182	20231025	155000	28640280	5340	5340	5340	5340	25
183	20231025	154900	28640280	5340	5340	5340	5340	0
184	20231025	154800	28640280	5340	5340	5340	5340	0
185	20231025	154700	28640280	5340	5340	5340	5340	0
186	20231025	154600	28640280	5340	5340	5340	5340	0
187	20231025	154500	28640280	5340	5340	5340	5340	0
188	20231025	154400	28640280	5340	5340	5340	5340	0
189	20231025	154300	28640280	5340	5340	5340	5340	0
190	20231025	154200	28640280	5340	5340	5340	5340	0
191	20231025	154100	28640280	5340	5340	5340	5340	0
192	20231025	154000	28640280	5340	5340	5340	5340	0
193	20231025	153900	28640280	5340	5340	5340	5340	0
194	20231025	153800	28640280	5340	5340	5340	5340	0
195	20231025	153700	28640280	5340	5340	5340	5340	0
196	20231025	153600	28640280	5340	5340	5340	5340	0
197	20231025	153500	28640280	5340	5340	5340	5340	0
198	20231025	153400	28640280	5340	5340	5340	5340	0
199	20231025	153300	28640280	5340	5340	5340	5340	0
200	20231025	153200	28640280	5340	5340	5340	5340	0
201	20231025	153100	28640280	5340	5340	5340	5340	0
202	20231025	153000	28640280	5340	5340	5340	5340	25
203	20231025	152900	28506780	5340	5340	5340	5340	0
204	20231025	152800	28506780	5340	5340	5340	5340	0
205	20231025	152700	28506780	5340	5340	5340	5340	0
206	20231025	152600	28506780	5340	5340	5340	5340	0
207	20231025	152500	28506780	5340	5340	5340	5340	0
208	20231025	152400	28506780	5340	5340	5340	5340	0
209	20231025	152300	28506780	5340	5340	5340	5340	0
210	20231025	152200	28506780	5340	5340	5340	5340	0
211	20231025	152100	28506780	5340	5340	5340	5340	0
212	20231025	152000	28506780	5340	5340	5340	5340	0
213	20231025	151900	28506780	5340	5330	5340	5330	6
214	20231025	151800	28474790	5340	5340	5340	5340	0
215	20231025	151700	28474790	5340	5340	5340	5340	0
216	20231025	151600	28474790	5340	5340	5340	5340	4
217	20231025	151500	28453430	5350	5350	5350	5350	0
218	20231025	151400	28453430	5350	5350	5350	5350	0
219	20231025	151300	28453430	5350	5350	5350	5350	0
220	20231025	151200	28453430	5350	5350	5350	5350	0
221	20231025	151100	28453430	5350	5350	5350	5350	55
222	20231025	151000	28159180	5370	5370	5370	5370	25
223	20231025	150900	28024930	5370	5370	5370	5370	0
224	20231025	150800	28024930	5370	5370	5370	5370	0
225	20231025	150700	28024930	5370	5370	5370	5370	101
226	20231025	150600	27482560	5370	5370	5370	5370	19
227	20231025	150500	27380530	5370	5370	5370	5370	0
228	20231025	150400	27380530	5370	5370	5370	5370	0
229	20231025	150300	27380530	5370	5370	5370	5370	0
230	20231025	150200	27380530	5370	5370	5370	5370	0
231	20231025	150100	27380530	5370	5370	5370	5370	0
232	20231025	150000	27380530	5370	5370	5370	5370	0
233	20231025	145900	27380530	5370	5370	5370	5370	19
234	20231025	145800	27278500	5340	5340	5340	5340	0
235	20231025	145700	27278500	5340	5350	5350	5340	354
236	20231025	145600	25388130	5340	5340	5340	5340	0
237	20231025	145500	25388130	5340	5340	5340	5340	0
238	20231025	145400	25388130	5340	5340	5340	5340	0
239	20231025	145300	25388130	5340	5340	5340	5340	41
240	20231025	145200	25169190	5340	5340	5340	5340	130
241	20231025	145100	24474990	5340	5340	5340	5340	0
242	20231025	145000	24474990	5340	5340	5340	5340	0
243	20231025	144900	24474990	5340	5340	5340	5340	249
244	20231025	144800	23145330	5350	5350	5350	5350	0
245	20231025	144700	23145330	5350	5350	5350	5350	0
246	20231025	144600	23145330	5350	5350	5350	5350	0
247	20231025	144500	23145330	5350	5350	5350	5350	0
248	20231025	144400	23145330	5350	5350	5350	5350	0
249	20231025	144300	23145330	5350	5350	5350	5350	0
250	20231025	144200	23145330	5350	5350	5350	5350	0
251	20231025	144100	23145330	5350	5350	5350	5350	0
252	20231025	144000	23145330	5350	5350	5350	5350	0
253	20231025	143900	23145330	5350	5350	5350	5350	0
254	20231025	143800	23145330	5350	5350	5350	5350	0
255	20231025	143700	23145330	5350	5350	5350	5350	0
256	20231025	143600	23145330	5350	5350	5350	5350	0
257	20231025	143500	23145330	5350	5350	5350	5350	0
258	20231025	143400	23145330	5350	5350	5350	5350	0
259	20231025	143300	23145330	5350	5350	5350	5350	0
260	20231025	143200	23145330	5350	5350	5350	5350	0
261	20231025	143100	23145330	5350	5380	5380	5350	747
262	20231025	143000	19142670	5390	5380	5390	5380	101
263	20231025	142900	18599280	5380	5380	5380	5380	0
264	20231025	142800	18599280	5380	5380	5380	5380	0
265	20231025	142700	18599280	5380	5380	5380	5380	1
266	20231025	142600	18593900	5400	5380	5400	5380	19
267	20231025	142500	18491460	5390	5390	5390	5390	0
268	20231025	142400	18491460	5390	5390	5390	5390	0
269	20231025	142300	18491460	5390	5390	5390	5390	0
270	20231025	142200	18491460	5390	5390	5390	5390	0
271	20231025	142100	18491460	5390	5390	5390	5390	2
272	20231025	142000	18480680	5390	5390	5390	5390	1
273	20231025	141900	18475290	5400	5400	5400	5400	0
274	20231025	141800	18475290	5400	5400	5400	5400	0
275	20231025	141700	18475290	5400	5400	5400	5400	0
276	20231025	141600	18475290	5400	5400	5400	5400	0
277	20231025	141500	18475290	5400	5400	5400	5400	0
278	20231025	141400	18475290	5400	5400	5400	5400	0
279	20231025	141300	18475290	5400	5400	5400	5400	10
280	20231025	141200	18421290	5400	5400	5400	5400	200
281	20231025	141100	17341290	5400	5400	5400	5400	0
282	20231025	141000	17341290	5400	5400	5400	5400	1
283	20231025	140900	17335890	5400	5400	5400	5400	0
284	20231025	140800	17335890	5400	5400	5400	5400	121
285	20231025	140700	16682490	5380	5380	5380	5380	29
286	20231025	140600	16526470	5370	5370	5370	5370	48
287	20231025	140500	16268710	5340	5340	5340	5340	0
288	20231025	140400	16268710	5340	5340	5340	5340	0
289	20231025	140300	16268710	5340	5340	5340	5340	0
290	20231025	140200	16268710	5340	5340	5340	5340	0
291	20231025	140100	16268710	5340	5340	5340	5340	0
292	20231025	140000	16268710	5340	5340	5340	5340	0
293	20231025	135900	16268710	5340	5340	5340	5340	0
294	20231025	135800	16268710	5340	5340	5340	5340	0
295	20231025	135700	16268710	5340	5340	5340	5340	0
296	20231025	135600	16268710	5340	5340	5340	5340	0
297	20231025	135500	16268710	5340	5340	5340	5340	0
298	20231025	135400	16268710	5340	5360	5360	5340	633
299	20231025	135300	12885600	5380	5380	5380	5380	0
300	20231025	135200	12885600	5380	5380	5380	5380	0
301	20231025	135100	12885600	5380	5380	5380	5380	0
302	20231025	135000	12885600	5380	5380	5380	5380	0
303	20231025	134900	12885600	5380	5380	5380	5380	55
304	20231025	134800	12589700	5380	5380	5380	5380	0
305	20231025	134700	12589700	5380	5380	5380	5380	0
306	20231025	134600	12589700	5380	5380	5380	5380	0
307	20231025	134500	12589700	5380	5380	5380	5380	0
308	20231025	134400	12589700	5380	5380	5380	5380	0
309	20231025	134300	12589700	5380	5380	5380	5380	0
310	20231025	134200	12589700	5380	5380	5380	5380	0
311	20231025	134100	12589700	5380	5380	5380	5380	0
312	20231025	134000	12589700	5380	5380	5380	5380	0
313	20231025	133900	12589700	5380	5380	5380	5380	0
314	20231025	133800	12589700	5380	5370	5380	5370	145
315	20231025	133700	11809610	5370	5370	5370	5370	0
316	20231025	133600	11809610	5370	5370	5370	5370	89
317	20231025	133500	11331680	5370	5370	5370	5370	0
318	20231025	133400	11331680	5370	5370	5370	5370	0
319	20231025	133300	11331680	5370	5370	5370	5370	0
320	20231025	133200	11331680	5370	5370	5370	5370	0
321	20231025	133100	11331680	5370	5370	5370	5370	0
322	20231025	133000	11331680	5370	5370	5370	5370	0
323	20231025	132900	11331680	5370	5370	5370	5370	0
324	20231025	132800	11331680	5370	5370	5370	5370	3
325	20231025	132700	11315570	5360	5360	5360	5360	0
326	20231025	132600	11315570	5360	5360	5360	5360	0
327	20231025	132500	11315570	5360	5360	5360	5360	0
328	20231025	132400	11315570	5360	5360	5360	5360	0
329	20231025	132300	11315570	5360	5360	5360	5360	0
330	20231025	132200	11315570	5360	5360	5360	5360	0
331	20231025	132100	11315570	5360	5360	5360	5360	0
332	20231025	132000	11315570	5360	5360	5360	5360	26
333	20231025	131900	11176210	5370	5370	5370	5370	1
334	20231025	131800	11170840	5380	5380	5380	5380	4
335	20231025	131700	11149320	5350	5350	5350	5350	0
336	20231025	131600	11149320	5350	5360	5360	5350	54
337	20231025	131500	10860330	5370	5370	5370	5370	0
338	20231025	131400	10860330	5370	5370	5370	5370	0
339	20231025	131300	10860330	5370	5370	5370	5370	46
340	20231025	131200	10613310	5360	5360	5360	5360	0
341	20231025	131100	10613310	5360	5360	5360	5360	0
342	20231025	131000	10613310	5360	5360	5360	5360	0
343	20231025	130900	10613310	5360	5360	5360	5360	0
344	20231025	130800	10613310	5360	5360	5360	5360	0
345	20231025	130700	10613310	5360	5360	5360	5360	0
346	20231025	130600	10613310	5360	5360	5360	5360	0
347	20231025	130500	10613310	5360	5360	5360	5360	0
348	20231025	130400	10613310	5360	5360	5360	5360	0
349	20231025	130300	10613310	5360	5360	5360	5360	0
350	20231025	130200	10613310	5360	5360	5360	5360	0
351	20231025	130100	10613310	5360	5360	5360	5360	0
352	20231025	130000	10613310	5360	5360	5360	5360	0
353	20231025	125900	10613310	5360	5360	5360	5360	0
354	20231025	125800	10613310	5360	5360	5360	5360	0
355	20231025	125700	10613310	5360	5360	5360	5360	0
356	20231025	125600	10613310	5360	5360	5360	5360	11
357	20231025	125500	10554350	5350	5350	5350	5350	0
358	20231025	125400	10554350	5350	5350	5350	5350	0
359	20231025	125300	10554350	5350	5350	5350	5350	0
360	20231025	125200	10554350	5350	5350	5350	5350	0
361	20231025	125100	10554350	5350	5350	5350	5350	0
362	20231025	125000	10554350	5350	5350	5350	5350	0
363	20231025	124900	10554350	5350	5350	5350	5350	0
364	20231025	124800	10554350	5350	5350	5350	5350	0
365	20231025	124700	10554350	5350	5360	5360	5350	5
366	20231025	124600	10527590	5370	5370	5370	5370	0
367	20231025	124500	10527590	5370	5370	5370	5370	0
368	20231025	124400	10527590	5370	5370	5370	5370	0
369	20231025	124300	10527590	5370	5370	5370	5370	55
370	20231025	124200	10232240	5390	5390	5390	5390	0
371	20231025	124100	10232240	5390	5390	5390	5390	0
372	20231025	124000	10232240	5390	5390	5390	5390	0
373	20231025	123900	10232240	5390	5390	5390	5390	0
374	20231025	123800	10232240	5390	5390	5390	5390	0
375	20231025	123700	10232240	5390	5360	5390	5360	37
376	20231025	123600	10033380	5360	5360	5360	5360	0
377	20231025	123500	10033380	5360	5360	5360	5360	0
378	20231025	123400	10033380	5360	5360	5360	5360	0
379	20231025	123300	10033380	5360	5360	5360	5360	0
380	20231025	123200	10033380	5360	5360	5360	5360	3
381	20231025	123100	10017300	5360	5360	5360	5360	0
382	20231025	123000	10017300	5360	5360	5360	5360	0
383	20231025	122900	10017300	5360	5360	5360	5360	0
384	20231025	122800	10017300	5360	5360	5360	5360	0
385	20231025	122700	10017300	5360	5360	5360	5360	0
386	20231025	122600	10017300	5360	5360	5360	5360	0
387	20231025	122500	10017300	5360	5360	5360	5360	1
388	20231025	122400	10011940	5350	5350	5350	5350	0
389	20231025	122300	10011940	5350	5350	5350	5350	0
390	20231025	122200	10011940	5350	5350	5350	5350	0
391	20231025	122100	10011940	5350	5350	5350	5350	0
392	20231025	122000	10011940	5350	5350	5350	5350	0
393	20231025	121900	10011940	5350	5350	5350	5350	0
394	20231025	121800	10011940	5350	5350	5350	5350	20
395	20231025	121700	9904940	5360	5360	5360	5360	0
396	20231025	121600	9904940	5360	5360	5360	5360	1
397	20231025	121500	9899580	5360	5360	5360	5360	0
398	20231025	121400	9899580	5360	5360	5360	5360	0
399	20231025	121300	9899580	5360	5360	5360	5360	0
400	20231025	121200	9899580	5360	5360	5360	5360	0
401	20231025	121100	9899580	5360	5360	5360	5360	77
402	20231025	121000	9486860	5360	5360	5360	5360	0
403	20231025	120900	9486860	5360	5360	5360	5360	0
404	20231025	120800	9486860	5360	5360	5360	5360	0
405	20231025	120700	9486860	5360	5360	5360	5360	0
406	20231025	120600	9486860	5360	5360	5360	5360	0
407	20231025	120500	9486860	5360	5360	5360	5360	0
408	20231025	120400	9486860	5360	5360	5360	5360	0
409	20231025	120300	9486860	5360	5360	5360	5360	0
410	20231025	120200	9486860	5360	5370	5370	5360	11
411	20231025	120100	9427800	5380	5380	5380	5380	0
412	20231025	120000	9427800	5380	5380	5380	5380	0
413	20231025	115900	9427800	5380	5380	5380	5380	0
414	20231025	115800	9427800	5380	5380	5380	5380	0
415	20231025	115700	9427800	5380	5380	5380	5380	56
416	20231025	115600	9126520	5360	5360	5360	5360	0
417	20231025	115500	9126520	5360	5360	5360	5360	0
418	20231025	115400	9126520	5360	5360	5360	5360	0
419	20231025	115300	9126520	5360	5360	5360	5360	0
420	20231025	115200	9126520	5360	5360	5360	5360	0
421	20231025	115100	9126520	5360	5360	5360	5360	0
422	20231025	115000	9126520	5360	5360	5360	5360	0
423	20231025	114900	9126520	5360	5360	5360	5360	0
424	20231025	114800	9126520	5360	5360	5360	5360	0
425	20231025	114700	9126520	5360	5360	5360	5360	0
426	20231025	114600	9126520	5360	5360	5360	5360	0
427	20231025	114500	9126520	5360	5360	5360	5360	0
428	20231025	114400	9126520	5360	5360	5360	5360	0
429	20231025	114300	9126520	5360	5360	5360	5360	0
430	20231025	114200	9126520	5360	5360	5360	5360	0
431	20231025	114100	9126520	5360	5360	5360	5360	0
432	20231025	114000	9126520	5360	5360	5360	5360	0
433	20231025	113900	9126520	5360	5360	5360	5360	0
434	20231025	113800	9126520	5360	5360	5360	5360	0
435	20231025	113700	9126520	5360	5360	5360	5360	22
436	20231025	113600	9008600	5360	5360	5360	5360	0
437	20231025	113500	9008600	5360	5360	5360	5360	11
438	20231025	113400	8949640	5370	5380	5380	5370	67
439	20231025	113300	8589300	5380	5380	5380	5380	0
440	20231025	113200	8589300	5380	5380	5380	5380	0
441	20231025	113100	8589300	5380	5380	5380	5380	0
442	20231025	113000	8589300	5380	5380	5380	5380	0
443	20231025	112900	8589300	5380	5380	5380	5380	80
444	20231025	112800	8158900	5390	5390	5390	5390	0
445	20231025	112700	8158900	5390	5390	5390	5390	0
446	20231025	112600	8158900	5390	5390	5390	5390	0
447	20231025	112500	8158900	5390	5390	5390	5390	0
448	20231025	112400	8158900	5390	5390	5390	5390	0
449	20231025	112300	8158900	5390	5390	5390	5390	0
450	20231025	112200	8158900	5390	5390	5390	5390	0
451	20231025	112100	8158900	5390	5390	5390	5390	0
452	20231025	112000	8158900	5390	5390	5390	5390	0
453	20231025	111900	8158900	5390	5390	5390	5390	0
454	20231025	111800	8158900	5390	5390	5390	5390	0
455	20231025	111700	8158900	5390	5390	5390	5390	0
456	20231025	111600	8158900	5390	5390	5390	5390	0
457	20231025	111500	8158900	5390	5390	5390	5390	20
458	20231025	111400	8051100	5390	5390	5390	5390	0
459	20231025	111300	8051100	5390	5390	5390	5390	0
460	20231025	111200	8051100	5390	5390	5390	5390	0
461	20231025	111100	8051100	5390	5390	5390	5390	0
462	20231025	111000	8051100	5390	5390	5390	5390	0
463	20231025	110900	8051100	5390	5390	5390	5390	0
464	20231025	110800	8051100	5390	5390	5390	5390	0
465	20231025	110700	8051100	5390	5390	5390	5390	10
466	20231025	110600	7997200	5390	5390	5390	5390	0
467	20231025	110500	7997200	5390	5390	5390	5390	0
468	20231025	110400	7997200	5390	5390	5390	5390	0
469	20231025	110300	7997200	5390	5390	5390	5390	0
470	20231025	110200	7997200	5390	5390	5390	5390	0
471	20231025	110100	7997200	5390	5390	5390	5390	1
472	20231025	110000	7991810	5390	5390	5390	5390	0
473	20231025	105900	7991810	5390	5390	5390	5390	0
474	20231025	105800	7991810	5390	5390	5390	5390	1
475	20231025	105700	7986420	5390	5390	5390	5390	8
476	20231025	105600	7943300	5360	5360	5360	5360	0
477	20231025	105500	7943300	5360	5360	5360	5360	0
478	20231025	105400	7943300	5360	5360	5360	5360	0
479	20231025	105300	7943300	5360	5360	5360	5360	111
480	20231025	105200	7348340	5390	5390	5390	5390	1
481	20231025	105100	7342950	5370	5370	5370	5370	1
482	20231025	105000	7337580	5380	5380	5380	5380	19
483	20231025	104900	7235360	5390	5390	5390	5390	0
484	20231025	104800	7235360	5390	5390	5390	5390	0
485	20231025	104700	7235360	5390	5390	5390	5390	0
486	20231025	104600	7235360	5390	5390	5390	5390	0
487	20231025	104500	7235360	5390	5390	5390	5390	15
488	20231025	104400	7154510	5400	5400	5400	5400	0
489	20231025	104300	7154510	5400	5400	5400	5400	0
490	20231025	104200	7154510	5400	5400	5400	5400	0
491	20231025	104100	7154510	5400	5400	5400	5400	0
492	20231025	104000	7154510	5400	5400	5400	5400	0
493	20231025	103900	7154510	5400	5400	5400	5400	0
494	20231025	103800	7154510	5400	5400	5400	5400	0
495	20231025	103700	7154510	5400	5400	5400	5400	0
496	20231025	103600	7154510	5400	5390	5400	5390	2
497	20231025	103500	7143720	5390	5390	5390	5390	40
498	20231025	103400	6928120	5400	5400	5400	5400	0
499	20231025	103300	6928120	5400	5400	5400	5400	0
500	20231025	103200	6928120	5400	5400	5400	5400	0
501	20231025	103100	6928120	5400	5400	5400	5400	0
502	20231025	103000	6928120	5400	5400	5400	5400	0
503	20231025	102900	6928120	5400	5400	5400	5400	0
504	20231025	102800	6928120	5400	5400	5400	5400	0
505	20231025	102700	6928120	5400	5400	5400	5400	1
506	20231025	102600	6922720	5400	5400	5400	5400	0
507	20231025	102500	6922720	5400	5400	5400	5400	0
508	20231025	102400	6922720	5400	5400	5400	5400	0
509	20231025	102300	6922720	5400	5400	5400	5400	0
510	20231025	102200	6922720	5400	5400	5400	5400	5
511	20231025	102100	6895720	5400	5400	5400	5400	46
512	20231025	102000	6647320	5400	5400	5400	5400	74
513	20231025	101900	6247720	5390	5390	5390	5390	0
514	20231025	101800	6247720	5390	5390	5390	5390	1
515	20231025	101700	6242330	5400	5400	5400	5400	0
516	20231025	101600	6242330	5400	5400	5400	5400	0
517	20231025	101500	6242330	5400	5400	5400	5400	56
518	20231025	101400	5939930	5410	5410	5410	5410	0
519	20231025	101300	5939930	5410	5410	5410	5410	0
520	20231025	101200	5939930	5410	5410	5410	5410	0
521	20231025	101100	5939930	5410	5410	5410	5410	0
522	20231025	101000	5939930	5410	5410	5410	5410	0
523	20231025	100900	5939930	5410	5410	5410	5410	30
524	20231025	100800	5777630	5410	5410	5410	5410	0
525	20231025	100700	5777630	5410	5410	5410	5410	0
526	20231025	100600	5777630	5410	5410	5410	5410	0
527	20231025	100500	5777630	5410	5410	5410	5410	0
528	20231025	100400	5777630	5410	5410	5410	5410	0
529	20231025	100300	5777630	5410	5410	5410	5410	0
530	20231025	100200	5777630	5410	5410	5410	5410	0
531	20231025	100100	5777630	5410	5410	5410	5410	20
532	20231025	100000	5669430	5410	5410	5410	5410	1
533	20231025	095900	5664020	5400	5400	5400	5400	0
534	20231025	095800	5664020	5400	5390	5400	5390	7
535	20231025	095700	5626230	5390	5390	5390	5390	0
536	20231025	095600	5626230	5390	5390	5390	5390	0
537	20231025	095500	5626230	5390	5390	5390	5390	0
538	20231025	095400	5626230	5390	5410	5410	5370	37
539	20231025	095300	5427460	5400	5380	5400	5380	555
540	20231025	095200	2433850	5380	5380	5380	5380	0
541	20231025	095100	2433850	5380	5380	5380	5380	0
542	20231025	095000	2433850	5380	5380	5380	5380	0
543	20231025	094900	2433850	5380	5380	5380	5380	1
544	20231025	094800	2428470	5370	5370	5370	5370	121
545	20231025	094700	1778700	5380	5380	5380	5380	0
546	20231025	094600	1778700	5380	5380	5380	5380	0
547	20231025	094500	1778700	5380	5380	5380	5380	0
548	20231025	094400	1778700	5380	5380	5380	5380	0
549	20231025	094300	1778700	5380	5380	5380	5380	0
550	20231025	094200	1778700	5380	5380	5380	5380	0
551	20231025	094100	1778700	5380	5380	5380	5380	0
552	20231025	094000	1778700	5380	5380	5380	5380	2
553	20231025	093900	1767940	5380	5380	5380	5380	1
554	20231025	093800	1762560	5380	5380	5380	5380	0
555	20231025	093700	1762560	5380	5380	5380	5380	1
556	20231025	093600	1757180	5380	5380	5380	5380	0
557	20231025	093500	1757180	5380	5380	5380	5380	0
558	20231025	093400	1757180	5380	5380	5380	5380	2
559	20231025	093300	1746420	5380	5380	5380	5380	0
560	20231025	093200	1746420	5380	5380	5380	5380	7
561	20231025	093100	1708760	5370	5370	5370	5370	0
562	20231025	093000	1708760	5370	5370	5370	5370	0
563	20231025	092900	1708760	5370	5370	5370	5370	0
564	20231025	092800	1708760	5370	5370	5370	5370	0
565	20231025	092700	1708760	5370	5370	5370	5370	0
566	20231025	092600	1708760	5370	5370	5370	5370	0
567	20231025	092500	1708760	5370	5370	5370	5370	61
568	20231025	092400	1381190	5370	5370	5370	5370	0
569	20231025	092300	1381190	5370	5370	5370	5370	0
570	20231025	092200	1381190	5370	5370	5370	5370	0
571	20231025	092100	1381190	5370	5370	5370	5370	0
572	20231025	092000	1381190	5370	5370	5370	5370	0
573	20231025	091900	1381190	5370	5370	5370	5370	0
574	20231025	091800	1381190	5370	5370	5370	5370	1
575	20231025	091700	1375820	5370	5370	5370	5370	1
576	20231025	091600	1370450	5360	5360	5360	5360	0
577	20231025	091500	1370450	5360	5360	5360	5360	0
578	20231025	091400	1370450	5360	5360	5360	5360	0
579	20231025	091300	1370450	5360	5360	5360	5360	0
580	20231025	091200	1370450	5360	5360	5360	5360	21
581	20231025	091100	1257890	5340	5340	5340	5340	18
582	20231025	091000	1161770	5340	5340	5340	5340	0
583	20231025	090900	1161770	5340	5340	5340	5340	0
584	20231025	090800	1161770	5340	5340	5340	5340	0
585	20231025	090700	1161770	5340	5340	5340	5340	0
586	20231025	090600	1161770	5340	5340	5340	5340	0
587	20231025	090500	1161770	5340	5340	5340	5340	0
588	20231025	090400	1161770	5340	5340	5340	5340	131
589	20231025	090300	462230	5340	5340	5340	5340	0
590	20231025	090200	462230	5340	5340	5340	5340	0
591	20231025	090100	462230	5340	5340	5340	5340	25
592	20231025	090000	328730	5370	5390	5390	5370	61