KissMeData/009780/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	185000	97405870	5240	5240	5240	5240	515
3	20231026	184900	97405870	5240	5240	5240	5240	0
4	20231026	184800	97405870	5240	5240	5240	5240	0
5	20231026	184700	97405870	5240	5240	5240	5240	0
6	20231026	184600	97405870	5240	5240	5240	5240	0
7	20231026	184500	97405870	5240	5240	5240	5240	0
8	20231026	184400	97405870	5240	5240	5240	5240	0
9	20231026	184300	97405870	5240	5240	5240	5240	0
10	20231026	184200	97405870	5240	5240	5240	5240	0
11	20231026	184100	97405870	5240	5240	5240	5240	0
12	20231026	184000	97405870	5240	5240	5240	5240	0
13	20231026	183900	97405870	5240	5240	5240	5240	0
14	20231026	183800	97405870	5240	5240	5240	5240	0
15	20231026	183700	97405870	5240	5240	5240	5240	0
16	20231026	183600	97405870	5240	5240	5240	5240	0
17	20231026	183500	97405870	5240	5240	5240	5240	0
18	20231026	183400	97405870	5240	5240	5240	5240	0
19	20231026	183300	97405870	5240	5240	5240	5240	0
20	20231026	183200	97405870	5240	5240	5240	5240	0
21	20231026	183100	97405870	5240	5240	5240	5240	0
22	20231026	183000	97405870	5240	5240	5240	5240	0
23	20231026	182900	97405870	5240	5240	5240	5240	0
24	20231026	182800	97405870	5240	5240	5240	5240	0
25	20231026	182700	97405870	5240	5240	5240	5240	0
26	20231026	182600	97405870	5240	5240	5240	5240	0
27	20231026	182500	97405870	5240	5240	5240	5240	0
28	20231026	182400	97405870	5240	5240	5240	5240	0
29	20231026	182300	97405870	5240	5240	5240	5240	0
30	20231026	182200	97405870	5240	5240	5240	5240	0
31	20231026	182100	97405870	5240	5240	5240	5240	0
32	20231026	182000	97405870	5240	5240	5240	5240	515
33	20231026	181900	97405870	5240	5240	5240	5240	0
34	20231026	181800	97405870	5240	5240	5240	5240	0
35	20231026	181700	97405870	5240	5240	5240	5240	0
36	20231026	181600	97405870	5240	5240	5240	5240	0
37	20231026	181500	97405870	5240	5240	5240	5240	0
38	20231026	181400	97405870	5240	5240	5240	5240	0
39	20231026	181300	97405870	5240	5240	5240	5240	0
40	20231026	181200	97405870	5240	5240	5240	5240	0
41	20231026	181100	97405870	5240	5240	5240	5240	0
42	20231026	181000	97405870	5240	5240	5240	5240	0
43	20231026	180900	97405870	5240	5240	5240	5240	0
44	20231026	180800	97405870	5240	5240	5240	5240	0
45	20231026	180700	97405870	5240	5240	5240	5240	0
46	20231026	180600	97405870	5240	5240	5240	5240	0
47	20231026	180500	97405870	5240	5240	5240	5240	0
48	20231026	180400	97405870	5240	5240	5240	5240	0
49	20231026	180300	97405870	5240	5240	5240	5240	0
50	20231026	180200	97405870	5240	5240	5240	5240	0
51	20231026	180100	97405870	5240	5240	5240	5240	0
52	20231026	180000	97405870	5240	5240	5240	5240	0
53	20231026	175900	97405870	5240	5240	5240	5240	0
54	20231026	175800	97405870	5240	5240	5240	5240	0
55	20231026	175700	97405870	5240	5240	5240	5240	0
56	20231026	175600	97405870	5240	5240	5240	5240	0
57	20231026	175500	97405870	5240	5240	5240	5240	0
58	20231026	175400	97405870	5240	5240	5240	5240	0
59	20231026	175300	97405870	5240	5240	5240	5240	0
60	20231026	175200	97405870	5240	5240	5240	5240	0
61	20231026	175100	97405870	5240	5240	5240	5240	0
62	20231026	175000	97405870	5240	5240	5240	5240	515
63	20231026	174900	97405870	5240	5240	5240	5240	0
64	20231026	174800	97405870	5240	5240	5240	5240	0
65	20231026	174700	97405870	5240	5240	5240	5240	0
66	20231026	174600	97405870	5240	5240	5240	5240	0
67	20231026	174500	97405870	5240	5240	5240	5240	0
68	20231026	174400	97405870	5240	5240	5240	5240	0
69	20231026	174300	97405870	5240	5240	5240	5240	0
70	20231026	174200	97405870	5240	5240	5240	5240	0
71	20231026	174100	97405870	5240	5240	5240	5240	0
72	20231026	174000	97405870	5240	5240	5240	5240	0
73	20231026	173900	97405870	5240	5240	5240	5240	0
74	20231026	173800	97405870	5240	5240	5240	5240	0
75	20231026	173700	97405870	5240	5240	5240	5240	0
76	20231026	173600	97405870	5240	5240	5240	5240	0
77	20231026	173500	97405870	5240	5240	5240	5240	0
78	20231026	173400	97405870	5240	5240	5240	5240	0
79	20231026	173300	97405870	5240	5240	5240	5240	0
80	20231026	173200	97405870	5240	5240	5240	5240	0
81	20231026	173100	97405870	5240	5240	5240	5240	0
82	20231026	173000	97405870	5240	5240	5240	5240	0
83	20231026	172900	97405870	5240	5240	5240	5240	0
84	20231026	172800	97405870	5240	5240	5240	5240	0
85	20231026	172700	97405870	5240	5240	5240	5240	0
86	20231026	172600	97405870	5240	5240	5240	5240	0
87	20231026	172500	97405870	5240	5240	5240	5240	0
88	20231026	172400	97405870	5240	5240	5240	5240	0
89	20231026	172300	97405870	5240	5240	5240	5240	0
90	20231026	172200	97405870	5240	5240	5240	5240	0
91	20231026	172100	97405870	5240	5240	5240	5240	0
92	20231026	172000	97405870	5240	5240	5240	5240	515
93	20231026	171900	97405870	5240	5240	5240	5240	0
94	20231026	171800	97405870	5240	5240	5240	5240	0
95	20231026	171700	97405870	5240	5240	5240	5240	0
96	20231026	171600	97405870	5240	5240	5240	5240	0
97	20231026	171500	97405870	5240	5240	5240	5240	0
98	20231026	171400	97405870	5240	5240	5240	5240	0
99	20231026	171300	97405870	5240	5240	5240	5240	0
100	20231026	171200	97405870	5240	5240	5240	5240	0
101	20231026	171100	97405870	5240	5240	5240	5240	0
102	20231026	171000	97405870	5240	5240	5240	5240	0
103	20231026	170900	97405870	5240	5240	5240	5240	0
104	20231026	170800	97405870	5240	5240	5240	5240	0
105	20231026	170700	97405870	5240	5240	5240	5240	0
106	20231026	170600	97405870	5240	5240	5240	5240	0
107	20231026	170500	97405870	5240	5240	5240	5240	0
108	20231026	170400	97405870	5240	5240	5240	5240	0
109	20231026	170300	97405870	5240	5240	5240	5240	0
110	20231026	170200	97405870	5240	5240	5240	5240	0
111	20231026	170100	97405870	5240	5240	5240	5240	0
112	20231026	170000	97405870	5240	5240	5240	5240	0
113	20231026	165900	97405870	5240	5240	5240	5240	0
114	20231026	165800	97405870	5240	5240	5240	5240	0
115	20231026	165700	97405870	5240	5240	5240	5240	0
116	20231026	165600	97405870	5240	5240	5240	5240	0
117	20231026	165500	97405870	5240	5240	5240	5240	0
118	20231026	165400	97405870	5240	5240	5240	5240	0
119	20231026	165300	97405870	5240	5240	5240	5240	0
120	20231026	165200	97405870	5240	5240	5240	5240	0
121	20231026	165100	97405870	5240	5240	5240	5240	0
122	20231026	165000	97405870	5240	5240	5240	5240	515
123	20231026	164900	97405870	5240	5240	5240	5240	0
124	20231026	164800	97405870	5240	5240	5240	5240	0
125	20231026	164700	97405870	5240	5240	5240	5240	0
126	20231026	164600	97405870	5240	5240	5240	5240	0
127	20231026	164500	97405870	5240	5240	5240	5240	0
128	20231026	164400	97405870	5240	5240	5240	5240	0
129	20231026	164300	97405870	5240	5240	5240	5240	0
130	20231026	164200	97405870	5240	5240	5240	5240	0
131	20231026	164100	97405870	5240	5240	5240	5240	0
132	20231026	164000	97405870	5240	5240	5240	5240	0
133	20231026	163900	97405870	5240	5240	5240	5240	0
134	20231026	163800	97405870	5240	5240	5240	5240	0
135	20231026	163700	97405870	5240	5240	5240	5240	0
136	20231026	163600	97405870	5240	5240	5240	5240	0
137	20231026	163500	97405870	5240	5240	5240	5240	0
138	20231026	163400	97405870	5240	5240	5240	5240	0
139	20231026	163300	97405870	5240	5240	5240	5240	0
140	20231026	163200	97405870	5240	5240	5240	5240	0
141	20231026	163100	97405870	5240	5240	5240	5240	0
142	20231026	163000	97405870	5240	5240	5240	5240	0
143	20231026	162900	97405870	5240	5240	5240	5240	0
144	20231026	162800	97405870	5240	5240	5240	5240	0
145	20231026	162700	97405870	5240	5240	5240	5240	0
146	20231026	162600	97405870	5240	5240	5240	5240	0
147	20231026	162500	97405870	5240	5240	5240	5240	0
148	20231026	162400	97405870	5240	5240	5240	5240	0
149	20231026	162300	97405870	5240	5240	5240	5240	0
150	20231026	162200	97405870	5240	5240	5240	5240	0
151	20231026	162100	97405870	5240	5240	5240	5240	0
152	20231026	162000	97405870	5240	5240	5240	5240	515
153	20231026	161900	97405870	5240	5240	5240	5240	0
154	20231026	161800	97405870	5240	5240	5240	5240	0
155	20231026	161700	97405870	5240	5240	5240	5240	0
156	20231026	161600	97405870	5240	5240	5240	5240	0
157	20231026	161500	97405870	5240	5240	5240	5240	0
158	20231026	161400	97405870	5240	5240	5240	5240	0
159	20231026	161300	97405870	5240	5240	5240	5240	0
160	20231026	161200	97405870	5240	5240	5240	5240	0
161	20231026	161100	97405870	5240	5240	5240	5240	0
162	20231026	161000	97405870	5240	5240	5240	5240	0
163	20231026	160900	97405870	5240	5240	5240	5240	0
164	20231026	160800	97405870	5240	5240	5240	5240	0
165	20231026	160700	97405870	5240	5240	5240	5240	0
166	20231026	160600	97405870	5240	5240	5240	5240	0
167	20231026	160500	97405870	5240	5240	5240	5240	0
168	20231026	160400	97405870	5240	5240	5240	5240	0
169	20231026	160300	97405870	5240	5240	5240	5240	0
170	20231026	160200	97405870	5240	5240	5240	5240	0
171	20231026	160100	97405870	5240	5240	5240	5240	0
172	20231026	160000	97405870	5240	5240	5240	5240	0
173	20231026	155900	97405870	5240	5240	5240	5240	0
174	20231026	155800	97405870	5240	5240	5240	5240	0
175	20231026	155700	97405870	5240	5240	5240	5240	0
176	20231026	155600	97405870	5240	5240	5240	5240	0
177	20231026	155500	97405870	5240	5240	5240	5240	0
178	20231026	155400	97405870	5240	5240	5240	5240	0
179	20231026	155300	97405870	5240	5240	5240	5240	0
180	20231026	155200	97405870	5240	5240	5240	5240	0
181	20231026	155100	97405870	5240	5240	5240	5240	0
182	20231026	155000	97405870	5240	5240	5240	5240	515
183	20231026	154900	97405870	5240	5240	5240	5240	0
184	20231026	154800	97405870	5240	5240	5240	5240	0
185	20231026	154700	97405870	5240	5240	5240	5240	0
186	20231026	154600	97405870	5240	5240	5240	5240	0
187	20231026	154500	97405870	5240	5240	5240	5240	0
188	20231026	154400	97405870	5240	5240	5240	5240	0
189	20231026	154300	97405870	5240	5240	5240	5240	0
190	20231026	154200	97405870	5240	5240	5240	5240	0
191	20231026	154100	97405870	5240	5240	5240	5240	0
192	20231026	154000	97405870	5240	5240	5240	5240	0
193	20231026	153900	97405870	5240	5240	5240	5240	0
194	20231026	153800	97405870	5240	5240	5240	5240	0
195	20231026	153700	97405870	5240	5240	5240	5240	0
196	20231026	153600	97405870	5240	5240	5240	5240	0
197	20231026	153500	97405870	5240	5240	5240	5240	0
198	20231026	153400	97405870	5240	5240	5240	5240	0
199	20231026	153300	97405870	5240	5240	5240	5240	0
200	20231026	153200	97405870	5240	5240	5240	5240	0
201	20231026	153100	97405870	5240	5240	5240	5240	0
202	20231026	153000	97405870	5240	5240	5240	5240	515
203	20231026	152900	94707270	5290	5290	5290	5290	0
204	20231026	152800	94707270	5290	5290	5290	5290	0
205	20231026	152700	94707270	5290	5290	5290	5290	0
206	20231026	152600	94707270	5290	5290	5290	5290	0
207	20231026	152500	94707270	5290	5290	5290	5290	0
208	20231026	152400	94707270	5290	5290	5290	5290	0
209	20231026	152300	94707270	5290	5290	5290	5290	0
210	20231026	152200	94707270	5290	5290	5290	5290	0
211	20231026	152100	94707270	5290	5290	5290	5290	0
212	20231026	152000	94707270	5290	5290	5290	5290	0
213	20231026	151900	94707270	5290	5250	5290	5230	969
214	20231026	151800	89609760	5260	5260	5260	5260	51
215	20231026	151700	89341500	5270	5270	5270	5270	11
216	20231026	151600	89283530	5280	5280	5280	5280	21
217	20231026	151500	89172650	5280	5280	5280	5280	0
218	20231026	151400	89172650	5280	5280	5280	5280	0
219	20231026	151300	89172650	5280	5280	5280	5280	0
220	20231026	151200	89172650	5280	5290	5290	5280	16
221	20231026	151100	89088160	5280	5280	5280	5280	0
222	20231026	151000	89088160	5280	5280	5280	5280	24
223	20231026	150900	88961440	5290	5290	5290	5290	0
224	20231026	150800	88961440	5290	5280	5290	5280	36
225	20231026	150700	88771180	5260	5280	5280	5260	307
226	20231026	150600	87156270	5270	5270	5270	5270	3
227	20231026	150500	87140460	5290	5290	5290	5290	0
228	20231026	150400	87140460	5290	5290	5290	5290	0
229	20231026	150300	87140460	5290	5290	5290	5290	0
230	20231026	150200	87140460	5290	5290	5290	5290	0
231	20231026	150100	87140460	5290	5290	5290	5290	0
232	20231026	150000	87140460	5290	5290	5290	5290	20
233	20231026	145900	87034660	5300	5300	5300	5300	55
234	20231026	145800	86743160	5300	5300	5300	5300	0
235	20231026	145700	86743160	5300	5300	5300	5300	3
236	20231026	145600	86727260	5300	5300	5300	5300	1
237	20231026	145500	86721960	5350	5350	5350	5350	0
238	20231026	145400	86721960	5350	5350	5350	5350	0
239	20231026	145300	86721960	5350	5350	5350	5350	2
240	20231026	145200	86711260	5290	5290	5290	5290	0
241	20231026	145100	86711260	5290	5290	5290	5290	400
242	20231026	145000	84595260	5290	5290	5290	5290	131
243	20231026	144900	83902270	5260	5260	5260	5260	0
244	20231026	144800	83902270	5260	5260	5260	5260	1
245	20231026	144700	83897010	5290	5290	5290	5290	50
246	20231026	144600	83632510	5290	5290	5290	5290	24
247	20231026	144500	83505550	5290	5290	5290	5290	6
248	20231026	144400	83473810	5370	5370	5370	5370	0
249	20231026	144300	83473810	5370	5370	5370	5370	0
250	20231026	144200	83473810	5370	5280	5370	5270	137
251	20231026	144100	82750320	5280	5280	5280	5280	0
252	20231026	144000	82750320	5280	5360	5360	5280	458
253	20231026	143900	80322770	5290	5280	5290	5280	49
254	20231026	143800	80063570	5270	5270	5270	5270	70
255	20231026	143700	79694670	5260	5260	5260	5260	45
256	20231026	143600	79457970	5260	5260	5260	5260	0
257	20231026	143500	79457970	5260	5260	5260	5260	1
258	20231026	143400	79452710	5250	5250	5250	5250	0
259	20231026	143300	79452710	5250	5250	5250	5250	1
260	20231026	143200	79447460	5270	5270	5270	5270	0
261	20231026	143100	79447460	5270	5270	5270	5270	2
262	20231026	143000	79436920	5290	5290	5290	5290	0
263	20231026	142900	79436920	5290	5260	5290	5260	11
264	20231026	142800	79379030	5230	5230	5230	5230	10
265	20231026	142700	79326730	5260	5240	5260	5230	1002
266	20231026	142600	74086010	5270	5270	5270	5270	2
267	20231026	142500	74075470	5230	5260	5260	5230	1500
268	20231026	142400	66208250	5260	5270	5270	5260	606
269	20231026	142300	63020020	5280	5280	5280	5280	0
270	20231026	142200	63020020	5280	5280	5280	5280	0
271	20231026	142100	63020020	5280	5280	5280	5280	0
272	20231026	142000	63020020	5280	5280	5280	5280	0
273	20231026	141900	63020020	5280	5280	5280	5280	0
274	20231026	141800	63020020	5280	5280	5280	5280	0
275	20231026	141700	63020020	5280	5280	5280	5280	0
276	20231026	141600	63020020	5280	5280	5280	5280	0
277	20231026	141500	63020020	5280	5280	5280	5280	0
278	20231026	141400	63020020	5280	5280	5280	5280	0
279	20231026	141300	63020020	5280	5280	5280	5280	0
280	20231026	141200	63020020	5280	5280	5280	5280	0
281	20231026	141100	63020020	5280	5280	5280	5280	0
282	20231026	141000	63020020	5280	5280	5280	5280	0
283	20231026	140900	63020020	5280	5280	5280	5280	0
284	20231026	140800	63020020	5280	5280	5280	5280	0
285	20231026	140700	63020020	5280	5280	5280	5280	0
286	20231026	140600	63020020	5280	5280	5280	5280	56
287	20231026	140500	62724340	5290	5290	5290	5290	0
288	20231026	140400	62724340	5290	5290	5290	5290	0
289	20231026	140300	62724340	5290	5290	5290	5290	0
290	20231026	140200	62724340	5290	5290	5290	5290	0
291	20231026	140100	62724340	5290	5290	5290	5290	0
292	20231026	140000	62724340	5290	5290	5290	5290	0
293	20231026	135900	62724340	5290	5290	5290	5290	0
294	20231026	135800	62724340	5290	5290	5290	5290	0
295	20231026	135700	62724340	5290	5290	5290	5290	4
296	20231026	135600	62703180	5260	5260	5260	5260	0
297	20231026	135500	62703180	5260	5260	5260	5260	84
298	20231026	135400	62261340	5260	5260	5260	5260	305
299	20231026	135300	60657040	5270	5290	5290	5270	67
300	20231026	135200	60303910	5270	5270	5270	5270	0
301	20231026	135100	60303910	5270	5270	5270	5270	0
302	20231026	135000	60303910	5270	5270	5270	5270	0
303	20231026	134900	60303910	5270	5270	5270	5270	0
304	20231026	134800	60303910	5270	5270	5270	5270	0
305	20231026	134700	60303910	5270	5270	5270	5270	0
306	20231026	134600	60303910	5270	5270	5270	5270	0
307	20231026	134500	60303910	5270	5270	5270	5270	0
308	20231026	134400	60303910	5270	5270	5270	5270	0
309	20231026	134300	60303910	5270	5270	5270	5270	0
310	20231026	134200	60303910	5270	5270	5270	5270	0
311	20231026	134100	60303910	5270	5280	5280	5270	135
312	20231026	134000	59592410	5280	5280	5280	5280	0
313	20231026	133900	59592410	5280	5280	5280	5280	0
314	20231026	133800	59592410	5280	5280	5280	5280	0
315	20231026	133700	59592410	5280	5280	5280	5280	0
316	20231026	133600	59592410	5280	5280	5280	5280	16
317	20231026	133500	59507930	5270	5270	5270	5270	140
318	20231026	133400	58770130	5290	5290	5290	5290	0
319	20231026	133300	58770130	5290	5290	5290	5290	0
320	20231026	133200	58770130	5290	5290	5290	5290	0
321	20231026	133100	58770130	5290	5290	5290	5290	0
322	20231026	133000	58770130	5290	5290	5290	5290	0
323	20231026	132900	58770130	5290	5290	5290	5290	0
324	20231026	132800	58770130	5290	5290	5290	5290	0
325	20231026	132700	58770130	5290	5290	5290	5290	2
326	20231026	132600	58759550	5290	5290	5290	5290	2
327	20231026	132500	58748970	5270	5270	5270	5270	113
328	20231026	132400	58153460	5290	5270	5290	5270	7
329	20231026	132300	58116510	5270	5270	5270	5270	0
330	20231026	132200	58116510	5270	5270	5270	5270	0
331	20231026	132100	58116510	5270	5270	5270	5270	0
332	20231026	132000	58116510	5270	5270	5270	5270	6
333	20231026	131900	58084890	5280	5290	5290	5280	106
334	20231026	131800	57525190	5280	5280	5280	5280	0
335	20231026	131700	57525190	5280	5270	5280	5270	96
336	20231026	131600	57018330	5280	5280	5280	5280	0
337	20231026	131500	57018330	5280	5280	5280	5280	58
338	20231026	131400	56712090	5290	5290	5290	5290	1
339	20231026	131300	56706800	5290	5290	5290	5290	0
340	20231026	131200	56706800	5290	5290	5290	5290	0
341	20231026	131100	56706800	5290	5290	5290	5290	0
342	20231026	131000	56706800	5290	5290	5290	5290	0
343	20231026	130900	56706800	5290	5290	5290	5290	8
344	20231026	130800	56664480	5310	5270	5310	5270	108
345	20231026	130700	56095180	5300	5300	5300	5300	0
346	20231026	130600	56095180	5300	5280	5300	5280	74
347	20231026	130500	55704420	5290	5280	5290	5280	400
348	20231026	130400	53592390	5310	5310	5310	5310	0
349	20231026	130300	53592390	5310	5310	5340	5310	102
350	20231026	130200	53050740	5280	5280	5280	5280	0
351	20231026	130100	53050740	5280	5280	5280	5280	0
352	20231026	130000	53050740	5280	5280	5280	5280	1
353	20231026	125900	53045460	5290	5290	5290	5290	69
354	20231026	125800	52680450	5360	5360	5360	5360	0
355	20231026	125700	52680450	5360	5360	5360	5360	0
356	20231026	125600	52680450	5360	5330	5360	5330	4
357	20231026	125500	52659070	5300	5420	5420	5300	855
358	20231026	125400	48073930	5460	5290	5460	5290	1000
359	20231026	125300	42711760	5310	5310	5310	5310	0
360	20231026	125200	42711760	5310	5310	5310	5310	0
361	20231026	125100	42711760	5310	5310	5310	5310	0
362	20231026	125000	42711760	5310	5310	5310	5310	0
363	20231026	124900	42711760	5310	5280	5310	5280	397
364	20231026	124800	40615540	5300	5390	5390	5290	547
365	20231026	124700	37720760	5420	5300	5420	5300	600
366	20231026	124600	34497620	5250	5250	5250	5250	0
367	20231026	124500	34497620	5250	5250	5250	5250	0
368	20231026	124400	34497620	5250	5250	5250	5250	0
369	20231026	124300	34497620	5250	5250	5250	5250	1
370	20231026	124200	34492370	5260	5260	5260	5260	0
371	20231026	124100	34492370	5260	5260	5260	5260	0
372	20231026	124000	34492370	5260	5260	5260	5260	1
373	20231026	123900	34487110	5250	5250	5250	5250	0
374	20231026	123800	34487110	5250	5250	5250	5250	2
375	20231026	123700	34476610	5260	5260	5260	5260	4
376	20231026	123600	34455570	5260	5260	5260	5260	1
377	20231026	123500	34450310	5250	5250	5250	5250	0
378	20231026	123400	34450310	5250	5250	5250	5250	0
379	20231026	123300	34450310	5250	5250	5250	5250	5
380	20231026	123200	34424060	5250	5250	5250	5250	52
381	20231026	123100	34151060	5250	5250	5250	5250	81
382	20231026	123000	33725810	5250	5250	5250	5250	0
383	20231026	122900	33725810	5250	5250	5250	5250	3
384	20231026	122800	33710060	5250	5250	5250	5250	0
385	20231026	122700	33710060	5250	5250	5250	5250	0
386	20231026	122600	33710060	5250	5250	5250	5250	2
387	20231026	122500	33699560	5260	5260	5260	5260	0
388	20231026	122400	33699560	5260	5260	5260	5260	2
389	20231026	122300	33689040	5250	5250	5250	5250	0
390	20231026	122200	33689040	5250	5250	5250	5250	0
391	20231026	122100	33689040	5250	5250	5250	5250	5
392	20231026	122000	33662790	5240	5240	5240	5240	447
393	20231026	121900	31320510	5250	5250	5250	5250	0
394	20231026	121800	31320510	5250	5270	5270	5250	587
395	20231026	121700	28238740	5250	5250	5250	5250	0
396	20231026	121600	28238740	5250	5260	5260	5250	3
397	20231026	121500	28222980	5250	5250	5250	5250	0
398	20231026	121400	28222980	5250	5250	5250	5250	0
399	20231026	121300	28222980	5250	5270	5270	5250	368
400	20231026	121200	26286750	5250	5250	5250	5250	0
401	20231026	121100	26286750	5250	5250	5250	5250	0
402	20231026	121000	26286750	5250	5250	5250	5250	0
403	20231026	120900	26286750	5250	5250	5250	5250	0
404	20231026	120800	26286750	5250	5250	5250	5250	0
405	20231026	120700	26286750	5250	5250	5250	5250	0
406	20231026	120600	26286750	5250	5250	5250	5250	0
407	20231026	120500	26286750	5250	5250	5250	5250	0
408	20231026	120400	26286750	5250	5250	5250	5250	0
409	20231026	120300	26286750	5250	5250	5250	5250	1
410	20231026	120200	26281500	5260	5260	5260	5260	0
411	20231026	120100	26281500	5260	5260	5260	5260	0
412	20231026	120000	26281500	5260	5260	5260	5260	0
413	20231026	115900	26281500	5260	5260	5260	5260	0
414	20231026	115800	26281500	5260	5260	5260	5260	0
415	20231026	115700	26281500	5260	5260	5260	5260	0
416	20231026	115600	26281500	5260	5270	5270	5260	397
417	20231026	115500	24191610	5280	5280	5280	5280	2
418	20231026	115400	24181050	5260	5260	5260	5260	0
419	20231026	115300	24181050	5260	5260	5260	5260	0
420	20231026	115200	24181050	5260	5260	5260	5260	0
421	20231026	115100	24181050	5260	5260	5260	5260	0
422	20231026	115000	24181050	5260	5260	5260	5260	0
423	20231026	114900	24181050	5260	5260	5260	5260	0
424	20231026	114800	24181050	5260	5260	5260	5260	0
425	20231026	114700	24181050	5260	5260	5260	5260	0
426	20231026	114600	24181050	5260	5260	5260	5260	0
427	20231026	114500	24181050	5260	5260	5260	5260	0
428	20231026	114400	24181050	5260	5260	5260	5260	0
429	20231026	114300	24181050	5260	5260	5260	5260	0
430	20231026	114200	24181050	5260	5260	5260	5260	0
431	20231026	114100	24181050	5260	5260	5260	5260	0
432	20231026	114000	24181050	5260	5260	5260	5260	0
433	20231026	113900	24181050	5260	5260	5260	5260	0
434	20231026	113800	24181050	5260	5260	5260	5260	0
435	20231026	113700	24181050	5260	5260	5260	5260	109
436	20231026	113600	23607710	5290	5290	5290	5290	0
437	20231026	113500	23607710	5290	5290	5290	5290	0
438	20231026	113400	23607710	5290	5290	5290	5290	0
439	20231026	113300	23607710	5290	5290	5290	5290	0
440	20231026	113200	23607710	5290	5290	5290	5290	2
441	20231026	113100	23597130	5270	5270	5270	5270	0
442	20231026	113000	23597130	5270	5270	5270	5270	0
443	20231026	112900	23597130	5270	5270	5270	5270	0
444	20231026	112800	23597130	5270	5270	5270	5270	0
445	20231026	112700	23597130	5270	5270	5270	5270	0
446	20231026	112600	23597130	5270	5270	5270	5270	0
447	20231026	112500	23597130	5270	5270	5270	5270	0
448	20231026	112400	23597130	5270	5270	5270	5270	0
449	20231026	112300	23597130	5270	5280	5280	5270	419
450	20231026	112200	21388270	5280	5280	5280	5280	0
451	20231026	112100	21388270	5280	5280	5280	5280	5
452	20231026	112000	21361870	5300	5300	5300	5300	0
453	20231026	111900	21361870	5300	5300	5300	5300	0
454	20231026	111800	21361870	5300	5300	5300	5300	0
455	20231026	111700	21361870	5300	5300	5300	5300	0
456	20231026	111600	21361870	5300	5300	5300	5300	0
457	20231026	111500	21361870	5300	5300	5300	5300	0
458	20231026	111400	21361870	5300	5300	5300	5300	0
459	20231026	111300	21361870	5300	5300	5300	5300	18
460	20231026	111200	21266470	5300	5300	5300	5300	0
461	20231026	111100	21266470	5300	5300	5300	5300	0
462	20231026	111000	21266470	5300	5300	5300	5300	0
463	20231026	110900	21266470	5300	5290	5300	5290	11
464	20231026	110800	21208180	5280	5280	5280	5280	0
465	20231026	110700	21208180	5280	5280	5280	5280	0
466	20231026	110600	21208180	5280	5280	5280	5280	0
467	20231026	110500	21208180	5280	5280	5280	5280	0
468	20231026	110400	21208180	5280	5280	5280	5280	0
469	20231026	110300	21208180	5280	5280	5280	5280	0
470	20231026	110200	21208180	5280	5280	5280	5280	0
471	20231026	110100	21208180	5280	5280	5280	5280	0
472	20231026	110000	21208180	5280	5280	5280	5280	0
473	20231026	105900	21208180	5280	5280	5280	5280	0
474	20231026	105800	21208180	5280	5280	5280	5280	0
475	20231026	105700	21208180	5280	5280	5280	5280	0
476	20231026	105600	21208180	5280	5280	5280	5280	39
477	20231026	105500	21002260	5300	5300	5300	5300	0
478	20231026	105400	21002260	5300	5300	5300	5300	0
479	20231026	105300	21002260	5300	5300	5300	5300	0
480	20231026	105200	21002260	5300	5300	5300	5300	0
481	20231026	105100	21002260	5300	5300	5300	5300	0
482	20231026	105000	21002260	5300	5300	5300	5300	2
483	20231026	104900	20991660	5270	5270	5270	5270	0
484	20231026	104800	20991660	5270	5270	5270	5270	0
485	20231026	104700	20991660	5270	5270	5270	5270	0
486	20231026	104600	20991660	5270	5270	5270	5270	0
487	20231026	104500	20991660	5270	5270	5270	5270	10
488	20231026	104400	20938960	5270	5270	5270	5270	0
489	20231026	104300	20938960	5270	5270	5270	5270	0
490	20231026	104200	20938960	5270	5270	5270	5270	0
491	20231026	104100	20938960	5270	5270	5270	5270	0
492	20231026	104000	20938960	5270	5270	5270	5270	0
493	20231026	103900	20938960	5270	5270	5270	5270	0
494	20231026	103800	20938960	5270	5270	5270	5270	0
495	20231026	103700	20938960	5270	5270	5270	5270	0
496	20231026	103600	20938960	5270	5270	5270	5270	0
497	20231026	103500	20938960	5270	5270	5270	5270	18
498	20231026	103400	20844100	5290	5290	5290	5290	0
499	20231026	103300	20844100	5290	5290	5290	5290	0
500	20231026	103200	20844100	5290	5290	5290	5290	1
501	20231026	103100	20838810	5290	5290	5290	5290	69
502	20231026	103000	20473800	5290	5290	5290	5290	14
503	20231026	102900	20399740	5270	5270	5270	5270	107
504	20231026	102800	19835850	5270	5270	5270	5270	0
505	20231026	102700	19835850	5270	5270	5270	5270	1
506	20231026	102600	19830580	5270	5270	5270	5270	0
507	20231026	102500	19830580	5270	5270	5270	5270	0
508	20231026	102400	19830580	5270	5270	5270	5270	2
509	20231026	102300	19820040	5270	5270	5270	5270	0
510	20231026	102200	19820040	5270	5270	5270	5270	0
511	20231026	102100	19820040	5270	5270	5270	5270	0
512	20231026	102000	19820040	5270	5270	5270	5270	0
513	20231026	101900	19820040	5270	5270	5270	5270	0
514	20231026	101800	19820040	5270	5270	5270	5270	0
515	20231026	101700	19820040	5270	5270	5270	5270	0
516	20231026	101600	19820040	5270	5270	5270	5270	0
517	20231026	101500	19820040	5270	5270	5270	5270	0
518	20231026	101400	19820040	5270	5270	5270	5270	0
519	20231026	101300	19820040	5270	5270	5270	5270	0
520	20231026	101200	19820040	5270	5270	5270	5270	0
521	20231026	101100	19820040	5270	5270	5270	5270	0
522	20231026	101000	19820040	5270	5270	5270	5270	0
523	20231026	100900	19820040	5270	5270	5270	5270	0
524	20231026	100800	19820040	5270	5270	5270	5270	0
525	20231026	100700	19820040	5270	5270	5270	5270	1
526	20231026	100600	19814770	5270	5270	5270	5270	1
527	20231026	100500	19809500	5270	5270	5270	5270	0
528	20231026	100400	19809500	5270	5280	5280	5270	61
529	20231026	100300	19487430	5300	5300	5300	5300	0
530	20231026	100200	19487430	5300	5300	5300	5300	0
531	20231026	100100	19487430	5300	5300	5300	5300	1
532	20231026	100000	19482130	5270	5270	5270	5270	0
533	20231026	095900	19482130	5270	5270	5270	5270	0
534	20231026	095800	19482130	5270	5270	5270	5270	0
535	20231026	095700	19482130	5270	5270	5270	5270	0
536	20231026	095600	19482130	5270	5270	5270	5270	4
537	20231026	095500	19461050	5290	5290	5290	5290	0
538	20231026	095400	19461050	5290	5290	5290	5290	0
539	20231026	095300	19461050	5290	5290	5290	5290	0
540	20231026	095200	19461050	5290	5290	5290	5290	0
541	20231026	095100	19461050	5290	5290	5290	5290	2
542	20231026	095000	19450470	5290	5290	5290	5290	18
543	20231026	094900	19355250	5260	5260	5260	5260	0
544	20231026	094800	19355250	5260	5260	5260	5260	0
545	20231026	094700	19355250	5260	5260	5260	5260	4
546	20231026	094600	19334210	5260	5260	5260	5260	0
547	20231026	094500	19334210	5260	5260	5260	5260	0
548	20231026	094400	19334210	5260	5260	5260	5260	20
549	20231026	094300	19229010	5260	5260	5260	5260	3
550	20231026	094200	19213230	5300	5300	5300	5300	1
551	20231026	094100	19207930	5260	5250	5260	5250	504
552	20231026	094000	16557830	5250	5250	5250	5250	1
553	20231026	093900	16552580	5250	5250	5250	5250	13
554	20231026	093800	16484330	5250	5250	5250	5250	14
555	20231026	093700	16410830	5260	5260	5260	5260	292
556	20231026	093600	14874910	5260	5270	5280	5260	742
557	20231026	093500	10966250	5300	5300	5300	5300	0
558	20231026	093400	10966250	5300	5300	5300	5300	2
559	20231026	093300	10955650	5280	5310	5310	5280	107
560	20231026	093200	10390480	5270	5270	5270	5270	0
561	20231026	093100	10390480	5270	5270	5270	5270	0
562	20231026	093000	10390480	5270	5270	5270	5270	0
563	20231026	092900	10390480	5270	5270	5270	5270	0
564	20231026	092800	10390480	5270	5270	5270	5270	0
565	20231026	092700	10390480	5270	5270	5270	5270	50
566	20231026	092600	10126980	5280	5280	5280	5280	0
567	20231026	092500	10126980	5280	5290	5290	5280	378
568	20231026	092400	8129880	5290	5290	5290	5290	0
569	20231026	092300	8129880	5290	5290	5290	5290	19
570	20231026	092200	8029370	5300	5300	5300	5300	397
571	20231026	092100	5925270	5280	5280	5280	5280	0
572	20231026	092000	5925270	5280	5280	5280	5280	48
573	20231026	091900	5671830	5300	5300	5300	5300	30
574	20231026	091800	5512830	5310	5310	5310	5310	18
575	20231026	091700	5417250	5290	5290	5290	5290	0
576	20231026	091600	5417250	5290	5290	5290	5290	60
577	20231026	091500	5099850	5290	5280	5290	5280	341
578	20231026	091400	3299070	5290	5290	5290	5290	20
579	20231026	091300	3193270	5280	5280	5280	5280	0
580	20231026	091200	3193270	5280	5280	5280	5280	1
581	20231026	091100	3187990	5280	5280	5280	5280	0
582	20231026	091000	3187990	5280	5280	5280	5280	18
583	20231026	090900	3092950	5280	5280	5280	5280	2
584	20231026	090800	3082390	5270	5270	5270	5270	10
585	20231026	090700	3029690	5250	5250	5250	5250	0
586	20231026	090600	3029690	5250	5260	5260	5250	90
587	20231026	090500	2557170	5260	5270	5270	5260	300
588	20231026	090400	978360	5260	5260	5260	5260	0
589	20231026	090300	978360	5260	5260	5260	5260	0
590	20231026	090200	978360	5260	5260	5260	5260	0
591	20231026	090100	978360	5260	5260	5260	5260	0
592	20231026	090000	978360	5260	5260	5260	5260	186