KissMeData/016590/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	185700	298884100	5470	5470	5470	5470	901
3	20231025	185600	298884100	5470	5470	5470	5470	0
4	20231025	185500	298884100	5470	5470	5470	5470	0
5	20231025	185400	298884100	5470	5470	5470	5470	0
6	20231025	185300	298884100	5470	5470	5470	5470	0
7	20231025	185200	298884100	5470	5470	5470	5470	0
8	20231025	185100	298884100	5470	5470	5470	5470	0
9	20231025	185000	298884100	5470	5470	5470	5470	0
10	20231025	184900	298884100	5470	5470	5470	5470	0
11	20231025	184800	298884100	5470	5470	5470	5470	0
12	20231025	184700	298884100	5470	5470	5470	5470	0
13	20231025	184600	298884100	5470	5470	5470	5470	0
14	20231025	184500	298884100	5470	5470	5470	5470	0
15	20231025	184400	298884100	5470	5470	5470	5470	0
16	20231025	184300	298884100	5470	5470	5470	5470	0
17	20231025	184200	298884100	5470	5470	5470	5470	0
18	20231025	184100	298884100	5470	5470	5470	5470	0
19	20231025	184000	298884100	5470	5470	5470	5470	0
20	20231025	183900	298884100	5470	5470	5470	5470	0
21	20231025	183800	298884100	5470	5470	5470	5470	0
22	20231025	183700	298884100	5470	5470	5470	5470	0
23	20231025	183600	298884100	5470	5470	5470	5470	0
24	20231025	183500	298884100	5470	5470	5470	5470	0
25	20231025	183400	298884100	5470	5470	5470	5470	0
26	20231025	183300	298884100	5470	5470	5470	5470	0
27	20231025	183200	298884100	5470	5470	5470	5470	0
28	20231025	183100	298884100	5470	5470	5470	5470	0
29	20231025	183000	298884100	5470	5470	5470	5470	0
30	20231025	182900	298884100	5470	5470	5470	5470	0
31	20231025	182800	298884100	5470	5470	5470	5470	0
32	20231025	182700	298884100	5470	5470	5470	5470	901
33	20231025	182600	298884100	5470	5470	5470	5470	0
34	20231025	182500	298884100	5470	5470	5470	5470	0
35	20231025	182400	298884100	5470	5470	5470	5470	0
36	20231025	182300	298884100	5470	5470	5470	5470	0
37	20231025	182200	298884100	5470	5470	5470	5470	0
38	20231025	182100	298884100	5470	5470	5470	5470	0
39	20231025	182000	298884100	5470	5470	5470	5470	0
40	20231025	181900	298884100	5470	5470	5470	5470	0
41	20231025	181800	298884100	5470	5470	5470	5470	0
42	20231025	181700	298884100	5470	5470	5470	5470	0
43	20231025	181600	298884100	5470	5470	5470	5470	0
44	20231025	181500	298884100	5470	5470	5470	5470	0
45	20231025	181400	298884100	5470	5470	5470	5470	0
46	20231025	181300	298884100	5470	5470	5470	5470	0
47	20231025	181200	298884100	5470	5470	5470	5470	0
48	20231025	181100	298884100	5470	5470	5470	5470	0
49	20231025	181000	298884100	5470	5470	5470	5470	0
50	20231025	180900	298884100	5470	5470	5470	5470	0
51	20231025	180800	298884100	5470	5470	5470	5470	0
52	20231025	180700	298884100	5470	5470	5470	5470	0
53	20231025	180600	298884100	5470	5470	5470	5470	0
54	20231025	180500	298884100	5470	5470	5470	5470	0
55	20231025	180400	298884100	5470	5470	5470	5470	0
56	20231025	180300	298884100	5470	5470	5470	5470	0
57	20231025	180200	298884100	5470	5470	5470	5470	0
58	20231025	180100	298884100	5470	5470	5470	5470	0
59	20231025	180000	298884100	5470	5470	5470	5470	0
60	20231025	175900	298884100	5470	5470	5470	5470	0
61	20231025	175800	298884100	5470	5470	5470	5470	0
62	20231025	175700	298884100	5470	5470	5470	5470	901
63	20231025	175600	298884100	5470	5470	5470	5470	0
64	20231025	175500	298884100	5470	5470	5470	5470	0
65	20231025	175400	298884100	5470	5470	5470	5470	0
66	20231025	175300	298884100	5470	5470	5470	5470	0
67	20231025	175200	298884100	5470	5470	5470	5470	0
68	20231025	175100	298884100	5470	5470	5470	5470	0
69	20231025	175000	298884100	5470	5470	5470	5470	0
70	20231025	174900	298884100	5470	5470	5470	5470	0
71	20231025	174800	298884100	5470	5470	5470	5470	0
72	20231025	174700	298884100	5470	5470	5470	5470	0
73	20231025	174600	298884100	5470	5470	5470	5470	0
74	20231025	174500	298884100	5470	5470	5470	5470	0
75	20231025	174400	298884100	5470	5470	5470	5470	0
76	20231025	174300	298884100	5470	5470	5470	5470	0
77	20231025	174200	298884100	5470	5470	5470	5470	0
78	20231025	174100	298884100	5470	5470	5470	5470	0
79	20231025	174000	298884100	5470	5470	5470	5470	0
80	20231025	173900	298884100	5470	5470	5470	5470	0
81	20231025	173800	298884100	5470	5470	5470	5470	0
82	20231025	173700	298884100	5470	5470	5470	5470	0
83	20231025	173600	298884100	5470	5470	5470	5470	0
84	20231025	173500	298884100	5470	5470	5470	5470	0
85	20231025	173400	298884100	5470	5470	5470	5470	0
86	20231025	173300	298884100	5470	5470	5470	5470	0
87	20231025	173200	298884100	5470	5470	5470	5470	0
88	20231025	173100	298884100	5470	5470	5470	5470	0
89	20231025	173000	298884100	5470	5470	5470	5470	0
90	20231025	172900	298884100	5470	5470	5470	5470	0
91	20231025	172800	298884100	5470	5470	5470	5470	0
92	20231025	172700	298884100	5470	5470	5470	5470	901
93	20231025	172600	298884100	5470	5470	5470	5470	0
94	20231025	172500	298884100	5470	5470	5470	5470	0
95	20231025	172400	298884100	5470	5470	5470	5470	0
96	20231025	172300	298884100	5470	5470	5470	5470	0
97	20231025	172200	298884100	5470	5470	5470	5470	0
98	20231025	172100	298884100	5470	5470	5470	5470	0
99	20231025	172000	298884100	5470	5470	5470	5470	0
100	20231025	171900	298884100	5470	5470	5470	5470	0
101	20231025	171800	298884100	5470	5470	5470	5470	0
102	20231025	171700	298884100	5470	5470	5470	5470	0
103	20231025	171600	298884100	5470	5470	5470	5470	0
104	20231025	171500	298884100	5470	5470	5470	5470	0
105	20231025	171400	298884100	5470	5470	5470	5470	0
106	20231025	171300	298884100	5470	5470	5470	5470	0
107	20231025	171200	298884100	5470	5470	5470	5470	0
108	20231025	171100	298884100	5470	5470	5470	5470	0
109	20231025	171000	298884100	5470	5470	5470	5470	0
110	20231025	170900	298884100	5470	5470	5470	5470	0
111	20231025	170800	298884100	5470	5470	5470	5470	0
112	20231025	170700	298884100	5470	5470	5470	5470	0
113	20231025	170600	298884100	5470	5470	5470	5470	0
114	20231025	170500	298884100	5470	5470	5470	5470	0
115	20231025	170400	298884100	5470	5470	5470	5470	0
116	20231025	170300	298884100	5470	5470	5470	5470	0
117	20231025	170200	298884100	5470	5470	5470	5470	0
118	20231025	170100	298884100	5470	5470	5470	5470	0
119	20231025	170000	298884100	5470	5470	5470	5470	0
120	20231025	165900	298884100	5470	5470	5470	5470	0
121	20231025	165800	298884100	5470	5470	5470	5470	0
122	20231025	165700	298884100	5470	5470	5470	5470	901
123	20231025	165600	298884100	5470	5470	5470	5470	0
124	20231025	165500	298884100	5470	5470	5470	5470	0
125	20231025	165400	298884100	5470	5470	5470	5470	0
126	20231025	165300	298884100	5470	5470	5470	5470	0
127	20231025	165200	298884100	5470	5470	5470	5470	0
128	20231025	165100	298884100	5470	5470	5470	5470	0
129	20231025	165000	298884100	5470	5470	5470	5470	0
130	20231025	164900	298884100	5470	5470	5470	5470	0
131	20231025	164800	298884100	5470	5470	5470	5470	0
132	20231025	164700	298884100	5470	5470	5470	5470	0
133	20231025	164600	298884100	5470	5470	5470	5470	0
134	20231025	164500	298884100	5470	5470	5470	5470	0
135	20231025	164400	298884100	5470	5470	5470	5470	0
136	20231025	164300	298884100	5470	5470	5470	5470	0
137	20231025	164200	298884100	5470	5470	5470	5470	0
138	20231025	164100	298884100	5470	5470	5470	5470	0
139	20231025	164000	298884100	5470	5470	5470	5470	0
140	20231025	163900	298884100	5470	5470	5470	5470	0
141	20231025	163800	298884100	5470	5470	5470	5470	0
142	20231025	163700	298884100	5470	5470	5470	5470	0
143	20231025	163600	298884100	5470	5470	5470	5470	0
144	20231025	163500	298884100	5470	5470	5470	5470	0
145	20231025	163400	298884100	5470	5470	5470	5470	0
146	20231025	163300	298884100	5470	5470	5470	5470	0
147	20231025	163200	298884100	5470	5470	5470	5470	0
148	20231025	163100	298884100	5470	5470	5470	5470	0
149	20231025	163000	298884100	5470	5470	5470	5470	0
150	20231025	162900	298884100	5470	5470	5470	5470	0
151	20231025	162800	298884100	5470	5470	5470	5470	0
152	20231025	162700	298884100	5470	5470	5470	5470	901
153	20231025	162600	298884100	5470	5470	5470	5470	0
154	20231025	162500	298884100	5470	5470	5470	5470	0
155	20231025	162400	298884100	5470	5470	5470	5470	0
156	20231025	162300	298884100	5470	5470	5470	5470	0
157	20231025	162200	298884100	5470	5470	5470	5470	0
158	20231025	162100	298884100	5470	5470	5470	5470	0
159	20231025	162000	298884100	5470	5470	5470	5470	0
160	20231025	161900	298884100	5470	5470	5470	5470	0
161	20231025	161800	298884100	5470	5470	5470	5470	0
162	20231025	161700	298884100	5470	5470	5470	5470	0
163	20231025	161600	298884100	5470	5470	5470	5470	0
164	20231025	161500	298884100	5470	5470	5470	5470	0
165	20231025	161400	298884100	5470	5470	5470	5470	0
166	20231025	161300	298884100	5470	5470	5470	5470	0
167	20231025	161200	298884100	5470	5470	5470	5470	0
168	20231025	161100	298884100	5470	5470	5470	5470	0
169	20231025	161000	298884100	5470	5470	5470	5470	0
170	20231025	160900	298884100	5470	5470	5470	5470	0
171	20231025	160800	298884100	5470	5470	5470	5470	0
172	20231025	160700	298884100	5470	5470	5470	5470	0
173	20231025	160600	298884100	5470	5470	5470	5470	0
174	20231025	160500	298884100	5470	5470	5470	5470	0
175	20231025	160400	298884100	5470	5470	5470	5470	0
176	20231025	160300	298884100	5470	5470	5470	5470	0
177	20231025	160200	298884100	5470	5470	5470	5470	0
178	20231025	160100	298884100	5470	5470	5470	5470	0
179	20231025	160000	298884100	5470	5470	5470	5470	0
180	20231025	155900	298884100	5470	5470	5470	5470	0
181	20231025	155800	298884100	5470	5470	5470	5470	0
182	20231025	155700	298884100	5470	5470	5470	5470	901
183	20231025	155600	298884100	5470	5470	5470	5470	0
184	20231025	155500	298884100	5470	5470	5470	5470	0
185	20231025	155400	298884100	5470	5470	5470	5470	0
186	20231025	155300	298884100	5470	5470	5470	5470	0
187	20231025	155200	298884100	5470	5470	5470	5470	0
188	20231025	155100	298884100	5470	5470	5470	5470	0
189	20231025	155000	298884100	5470	5470	5470	5470	0
190	20231025	154900	298884100	5470	5470	5470	5470	0
191	20231025	154800	298884100	5470	5470	5470	5470	0
192	20231025	154700	298884100	5470	5470	5470	5470	0
193	20231025	154600	298884100	5470	5470	5470	5470	0
194	20231025	154500	298884100	5470	5470	5470	5470	0
195	20231025	154400	298884100	5470	5470	5470	5470	0
196	20231025	154300	298884100	5470	5470	5470	5470	0
197	20231025	154200	298884100	5470	5470	5470	5470	0
198	20231025	154100	298884100	5470	5470	5470	5470	0
199	20231025	154000	298884100	5470	5470	5470	5470	0
200	20231025	153900	298884100	5470	5470	5470	5470	0
201	20231025	153800	298884100	5470	5470	5470	5470	0
202	20231025	153700	298884100	5470	5470	5470	5470	0
203	20231025	153600	298884100	5470	5470	5470	5470	0
204	20231025	153500	298884100	5470	5470	5470	5470	0
205	20231025	153400	298884100	5470	5470	5470	5470	0
206	20231025	153300	298884100	5470	5470	5470	5470	0
207	20231025	153200	298884100	5470	5470	5470	5470	0
208	20231025	153100	298884100	5470	5470	5470	5470	0
209	20231025	153000	298884100	5470	5470	5470	5470	901
210	20231025	152900	293955630	5470	5470	5470	5470	0
211	20231025	152800	293955630	5470	5470	5470	5470	0
212	20231025	152700	293955630	5470	5470	5470	5470	0
213	20231025	152600	293955630	5470	5470	5470	5470	0
214	20231025	152500	293955630	5470	5470	5470	5470	0
215	20231025	152400	293955630	5470	5470	5470	5470	0
216	20231025	152300	293955630	5470	5470	5470	5470	0
217	20231025	152200	293955630	5470	5470	5470	5470	0
218	20231025	152100	293955630	5470	5470	5470	5470	0
219	20231025	152000	293955630	5470	5470	5470	5470	0
220	20231025	151900	293955630	5470	5470	5470	5470	23
221	20231025	151800	293829820	5470	5470	5470	5470	2
222	20231025	151700	293818880	5440	5470	5470	5430	14509
223	20231025	151600	214880870	5470	5470	5470	5470	1
224	20231025	151500	214875400	5470	5470	5470	5470	0
225	20231025	151400	214875400	5470	5470	5470	5470	0
226	20231025	151300	214875400	5470	5470	5470	5470	0
227	20231025	151200	214875400	5470	5470	5470	5470	0
228	20231025	151100	214875400	5470	5470	5470	5470	0
229	20231025	151000	214875400	5470	5470	5470	5470	2
230	20231025	150900	214864460	5470	5470	5470	5470	0
231	20231025	150800	214864460	5470	5470	5470	5470	4
232	20231025	150700	214842580	5480	5480	5480	5480	0
233	20231025	150600	214842580	5480	5480	5480	5480	0
234	20231025	150500	214842580	5480	5480	5480	5480	0
235	20231025	150400	214842580	5480	5470	5480	5470	7
236	20231025	150300	214804260	5450	5460	5460	5450	500
237	20231025	150200	212077940	5470	5450	5470	5450	27
238	20231025	150100	211930500	5450	5450	5450	5450	46
239	20231025	150000	211679800	5460	5460	5460	5460	416
240	20231025	145900	209408440	5460	5470	5470	5460	22
241	20231025	145800	209288200	5470	5450	5470	5450	37
242	20231025	145700	209086470	5460	5460	5460	5460	0
243	20231025	145600	209086470	5460	5460	5460	5460	2
244	20231025	145500	209075550	5470	5470	5470	5460	40
245	20231025	145400	208857080	5480	5480	5480	5480	0
246	20231025	145300	208857080	5480	5480	5480	5480	0
247	20231025	145200	208857080	5480	5480	5480	5480	0
248	20231025	145100	208857080	5480	5450	5480	5450	40
249	20231025	145000	208638610	5460	5460	5460	5460	954
250	20231025	144900	203429770	5460	5460	5460	5460	0
251	20231025	144800	203429770	5460	5470	5470	5460	46
252	20231025	144700	203178480	5470	5470	5470	5470	0
253	20231025	144600	203178480	5470	5470	5470	5470	0
254	20231025	144500	203178480	5470	5460	5470	5460	83
255	20231025	144400	202724800	5460	5460	5460	5460	41
256	20231025	144300	202500940	5460	5460	5460	5460	0
257	20231025	144200	202500940	5460	5460	5460	5460	33
258	20231025	144100	202320760	5460	5460	5460	5460	100
259	20231025	144000	201774760	5460	5460	5460	5460	2
260	20231025	143900	201763840	5460	5470	5470	5460	39
261	20231025	143800	201550840	5470	5470	5470	5470	2
262	20231025	143700	201539900	5460	5460	5460	5460	1
263	20231025	143600	201534440	5460	5460	5460	5460	0
264	20231025	143500	201534440	5460	5460	5460	5460	33
265	20231025	143400	201354260	5460	5460	5460	5460	0
266	20231025	143300	201354260	5460	5460	5460	5460	0
267	20231025	143200	201354260	5460	5460	5460	5460	33
268	20231025	143100	201174080	5460	5460	5460	5460	0
269	20231025	143000	201174080	5460	5460	5460	5460	0
270	20231025	142900	201174080	5460	5470	5470	5460	39
271	20231025	142800	200961080	5470	5470	5470	5470	0
272	20231025	142700	200961080	5470	5470	5470	5470	1
273	20231025	142600	200955610	5460	5460	5460	5460	33
274	20231025	142500	200775430	5460	5460	5460	5460	0
275	20231025	142400	200775430	5460	5460	5460	5460	1
276	20231025	142300	200769970	5460	5460	5460	5460	0
277	20231025	142200	200769970	5460	5460	5460	5460	33
278	20231025	142100	200589790	5460	5460	5460	5460	0
279	20231025	142000	200589790	5460	5460	5460	5460	32
280	20231025	141900	200415070	5470	5470	5470	5470	514
281	20231025	141800	197603490	5460	5460	5460	5460	0
282	20231025	141700	197603490	5460	5460	5460	5460	0
283	20231025	141600	197603490	5460	5460	5460	5460	32
284	20231025	141500	197428770	5460	5460	5460	5460	1
285	20231025	141400	197423310	5460	5460	5460	5460	0
286	20231025	141300	197423310	5460	5460	5460	5460	33
287	20231025	141200	197243130	5460	5460	5460	5460	305
288	20231025	141100	195577830	5460	5460	5460	5460	23
289	20231025	141000	195452250	5460	5460	5460	5460	33
290	20231025	140900	195272070	5460	5460	5460	5460	0
291	20231025	140800	195272070	5460	5460	5460	5460	15
292	20231025	140700	195190170	5460	5460	5460	5460	33
293	20231025	140600	195009990	5460	5460	5460	5460	0
294	20231025	140500	195009990	5460	5460	5460	5460	0
295	20231025	140400	195009990	5460	5460	5460	5460	0
296	20231025	140300	195009990	5460	5460	5460	5460	34
297	20231025	140200	194824350	5460	5460	5460	5460	0
298	20231025	140100	194824350	5460	5460	5460	5460	0
299	20231025	140000	194824350	5460	5460	5460	5460	32
300	20231025	135900	194649630	5460	5460	5460	5460	1
301	20231025	135800	194644170	5460	5460	5460	5460	0
302	20231025	135700	194644170	5460	5460	5460	5460	34
303	20231025	135600	194458530	5450	5450	5450	5450	200
304	20231025	135500	193368530	5450	5460	5460	5450	804
305	20231025	135400	188986690	5450	5450	5450	5450	34
306	20231025	135300	188801390	5450	5450	5460	5450	205
307	20231025	135200	187683130	5460	5460	5460	5460	12
308	20231025	135100	187617610	5460	5460	5460	5460	49
309	20231025	135000	187350070	5460	5460	5470	5460	196
310	20231025	134900	186279900	5460	5460	5460	5460	400
311	20231025	134800	184095900	5460	5460	5460	5460	4
312	20231025	134700	184074060	5460	5460	5460	5460	32
313	20231025	134600	183899340	5460	5460	5460	5460	0
314	20231025	134500	183899340	5460	5460	5460	5460	47
315	20231025	134400	183642720	5460	5460	5460	5460	16
316	20231025	134300	183555360	5460	5460	5460	5460	61
317	20231025	134200	183222300	5450	5450	5450	5450	5
318	20231025	134100	183195050	5450	5450	5450	5450	33
319	20231025	134000	183015200	5450	5450	5450	5450	0
320	20231025	133900	183015200	5450	5450	5450	5450	0
321	20231025	133800	183015200	5450	5450	5450	5450	33
322	20231025	133700	182835350	5450	5450	5450	5450	0
323	20231025	133600	182835350	5450	5450	5450	5450	0
324	20231025	133500	182835350	5450	5450	5450	5450	33
325	20231025	133400	182655500	5450	5450	5450	5450	0
326	20231025	133300	182655500	5450	5450	5450	5450	0
327	20231025	133200	182655500	5450	5460	5460	5450	33
328	20231025	133100	182475570	5460	5460	5460	5460	0
329	20231025	133000	182475570	5460	5460	5460	5460	3
330	20231025	132900	182459190	5460	5460	5460	5460	46
331	20231025	132800	182208030	5450	5450	5450	5450	33
332	20231025	132700	182028180	5450	5450	5450	5450	5
333	20231025	132600	182000930	5450	5450	5450	5450	10
334	20231025	132500	181946430	5450	5450	5450	5450	2104
335	20231025	132400	170479630	5450	5450	5450	5450	0
336	20231025	132300	170479630	5450	5450	5450	5450	0
337	20231025	132200	170479630	5450	5450	5450	5450	283
338	20231025	132100	168937280	5450	5450	5450	5450	0
339	20231025	132000	168937280	5450	5450	5450	5450	0
340	20231025	131900	168937280	5450	5450	5450	5450	33
341	20231025	131800	168757430	5450	5450	5450	5450	14
342	20231025	131700	168681130	5450	5450	5450	5450	0
343	20231025	131600	168681130	5450	5450	5450	5450	33
344	20231025	131500	168501280	5450	5450	5450	5450	0
345	20231025	131400	168501280	5450	5450	5450	5450	0
346	20231025	131300	168501280	5450	5450	5450	5450	0
347	20231025	131200	168501280	5450	5450	5450	5450	33
348	20231025	131100	168321430	5450	5450	5450	5450	0
349	20231025	131000	168321430	5450	5450	5450	5450	1
350	20231025	130900	168315980	5450	5460	5460	5450	293
351	20231025	130800	166716660	5460	5460	5460	5460	0
352	20231025	130700	166716660	5460	5460	5460	5460	5
353	20231025	130600	166689360	5450	5450	5450	5450	33
354	20231025	130500	166509510	5450	5450	5450	5450	0
355	20231025	130400	166509510	5450	5450	5450	5450	0
356	20231025	130300	166509510	5450	5460	5460	5450	33
357	20231025	130200	166329370	5460	5460	5460	5460	0
358	20231025	130100	166329370	5460	5460	5460	5460	0
359	20231025	130000	166329370	5460	5470	5470	5460	36
360	20231025	125900	166132780	5470	5470	5470	5470	5
361	20231025	125800	166105430	5470	5470	5470	5470	398
362	20231025	125700	163928370	5470	5470	5470	5470	33
363	20231025	125600	163747860	5470	5470	5470	5470	6
364	20231025	125500	163715040	5480	5480	5480	5480	2
365	20231025	125400	163704080	5480	5480	5480	5480	148
366	20231025	125300	162893040	5480	5480	5480	5480	83
367	20231025	125200	162438200	5480	5480	5480	5480	0
368	20231025	125100	162438200	5480	5490	5490	5480	6
369	20231025	125000	162405310	5480	5480	5480	5480	35
370	20231025	124900	162213510	5480	5480	5490	5480	16
371	20231025	124800	162125820	5490	5480	5490	5480	501
372	20231025	124700	159380330	5480	5480	5480	5480	33
373	20231025	124600	159199490	5490	5490	5490	5490	1
374	20231025	124500	159194000	5480	5480	5480	5480	237
375	20231025	124400	157895240	5470	5480	5480	5470	232
376	20231025	124300	156624200	5470	5470	5470	5470	565
377	20231025	124200	153533650	5470	5470	5470	5470	0
378	20231025	124100	153533650	5470	5460	5470	5460	34
379	20231025	124000	153348000	5470	5460	5470	5460	80
380	20231025	123900	152911190	5460	5460	5460	5460	1
381	20231025	123800	152905730	5460	5460	5460	5460	34
382	20231025	123700	152720090	5470	5470	5470	5470	0
383	20231025	123600	152720090	5470	5470	5470	5470	0
384	20231025	123500	152720090	5470	5470	5470	5470	18
385	20231025	123400	152621630	5460	5460	5460	5460	32
386	20231025	123300	152446910	5460	5460	5460	5460	4
387	20231025	123200	152425070	5460	5460	5460	5460	33
388	20231025	123100	152244890	5470	5470	5470	5470	0
389	20231025	123000	152244890	5470	5470	5470	5470	11
390	20231025	122900	152184720	5460	5460	5460	5460	1
391	20231025	122800	152179260	5460	5460	5460	5460	33
392	20231025	122700	151999080	5470	5470	5470	5470	0
393	20231025	122600	151999080	5470	5470	5470	5470	0
394	20231025	122500	151999080	5470	5450	5470	5450	265
395	20231025	122400	150552180	5460	5460	5460	5460	0
396	20231025	122300	150552180	5460	5460	5460	5460	0
397	20231025	122200	150552180	5460	5450	5460	5450	38
398	20231025	122100	150345030	5450	5450	5450	5450	0
399	20231025	122000	150345030	5450	5450	5450	5450	50
400	20231025	121900	150072530	5450	5450	5450	5450	0
401	20231025	121800	150072530	5450	5450	5450	5450	33
402	20231025	121700	149892680	5450	5450	5450	5450	1
403	20231025	121600	149887230	5450	5450	5450	5450	33
404	20231025	121500	149707380	5460	5460	5460	5460	0
405	20231025	121400	149707380	5460	5460	5460	5460	1
406	20231025	121300	149701920	5450	5450	5450	5450	0
407	20231025	121200	149701920	5450	5460	5460	5450	34
408	20231025	121100	149516610	5460	5460	5460	5460	0
409	20231025	121000	149516610	5460	5460	5460	5460	3
410	20231025	120900	149500230	5450	5450	5450	5450	33
411	20231025	120800	149320380	5450	5450	5450	5450	0
412	20231025	120700	149320380	5450	5450	5450	5450	0
413	20231025	120600	149320380	5450	5450	5450	5450	33
414	20231025	120500	149140530	5450	5450	5450	5450	0
415	20231025	120400	149140530	5450	5450	5450	5450	1
416	20231025	120300	149135080	5450	5450	5450	5450	32
417	20231025	120200	148960680	5460	5460	5460	5460	0
418	20231025	120100	148960680	5460	5460	5460	5460	0
419	20231025	120000	148960680	5460	5460	5460	5460	3
420	20231025	115900	148944300	5450	5450	5450	5450	33
421	20231025	115800	148764450	5450	5450	5450	5450	1
422	20231025	115700	148759000	5450	5450	5450	5450	0
423	20231025	115600	148759000	5450	5450	5450	5450	33
424	20231025	115500	148579150	5450	5450	5450	5450	0
425	20231025	115400	148579150	5450	5450	5450	5450	0
426	20231025	115300	148579150	5450	5450	5450	5450	33
427	20231025	115200	148399300	5450	5450	5450	5450	0
428	20231025	115100	148399300	5450	5450	5450	5450	0
429	20231025	115000	148399300	5450	5450	5450	5450	1534
430	20231025	114900	140039000	5450	5450	5450	5450	0
431	20231025	114800	140039000	5450	5450	5450	5450	0
432	20231025	114700	140039000	5450	5450	5450	5450	32
433	20231025	114600	139864600	5460	5460	5460	5460	4
434	20231025	114500	139842760	5450	5450	5450	5450	0
435	20231025	114400	139842760	5450	5450	5450	5450	0
436	20231025	114300	139842760	5450	5450	5460	5450	345
437	20231025	114200	137960490	5440	5440	5440	5440	1
438	20231025	114100	137955050	5440	5440	5440	5440	0
439	20231025	114000	137955050	5440	5440	5440	5440	33
440	20231025	113900	137775530	5440	5450	5450	5440	341
441	20231025	113800	135917360	5440	5440	5440	5440	6
442	20231025	113700	135884720	5440	5450	5460	5440	36
443	20231025	113600	135688820	5440	5440	5440	5440	0
444	20231025	113500	135688820	5440	5440	5440	5440	0
445	20231025	113400	135688820	5440	5440	5440	5440	33
446	20231025	113300	135509300	5440	5440	5440	5440	0
447	20231025	113200	135509300	5440	5440	5440	5440	1
448	20231025	113100	135503860	5440	5440	5440	5440	33
449	20231025	113000	135324340	5460	5460	5460	5460	3
450	20231025	112900	135307960	5460	5460	5460	5460	13
451	20231025	112800	135236980	5460	5460	5460	5440	35
452	20231025	112700	135046540	5460	5460	5460	5460	1
453	20231025	112600	135041080	5450	5450	5450	5450	0
454	20231025	112500	135041080	5450	5450	5450	5450	0
455	20231025	112400	135041080	5450	5450	5450	5450	33
456	20231025	112300	134861230	5450	5450	5450	5450	0
457	20231025	112200	134861230	5450	5450	5450	5450	0
458	20231025	112100	134861230	5450	5450	5450	5450	34
459	20231025	112000	134675930	5450	5450	5450	5450	0
460	20231025	111900	134675930	5450	5450	5450	5450	201
461	20231025	111800	133580480	5440	5440	5440	5440	33
462	20231025	111700	133400960	5450	5450	5450	5450	0
463	20231025	111600	133400960	5450	5440	5450	5440	2
464	20231025	111500	133390070	5440	5450	5450	5440	33
465	20231025	111400	133210410	5450	5450	5450	5450	50
466	20231025	111300	132937910	5450	5450	5450	5450	0
467	20231025	111200	132937910	5450	5450	5450	5450	1
468	20231025	111100	132932460	5450	5450	5450	5450	33
469	20231025	111000	132752610	5450	5450	5450	5450	0
470	20231025	110900	132752610	5450	5450	5450	5450	0
471	20231025	110800	132752610	5450	5450	5450	5450	33
472	20231025	110700	132572760	5450	5450	5450	5450	0
473	20231025	110600	132572760	5450	5450	5450	5450	32
474	20231025	110500	132398360	5470	5470	5470	5470	0
475	20231025	110400	132398360	5470	5470	5470	5470	1
476	20231025	110300	132392890	5450	5450	5450	5450	0
477	20231025	110200	132392890	5450	5450	5450	5450	33
478	20231025	110100	132213040	5470	5470	5470	5470	0
479	20231025	110000	132213040	5470	5470	5470	5470	1
480	20231025	105900	132207570	5440	5470	5470	5440	40
481	20231025	105800	131989760	5470	5470	5470	5470	0
482	20231025	105700	131989760	5470	5470	5470	5470	0
483	20231025	105600	131989760	5470	5440	5470	5440	88
484	20231025	105500	131509390	5440	5440	5440	5440	0
485	20231025	105400	131509390	5440	5440	5440	5440	0
486	20231025	105300	131509390	5440	5440	5440	5440	0
487	20231025	105200	131509390	5440	5440	5440	5440	1652
488	20231025	105100	122522510	5440	5440	5440	5440	0
489	20231025	105000	122522510	5440	5440	5440	5440	0
490	20231025	104900	122522510	5440	5450	5450	5440	2033
491	20231025	104800	111455460	5450	5450	5450	5450	0
492	20231025	104700	111455460	5450	5450	5450	5450	32
493	20231025	104600	111281060	5470	5470	5470	5470	10
494	20231025	104500	111226360	5470	5470	5470	5470	1
495	20231025	104400	111220890	5460	5460	5460	5460	1
496	20231025	104300	111215430	5460	5460	5460	5460	42
497	20231025	104200	110986110	5470	5470	5470	5470	69
498	20231025	104100	110608680	5470	5470	5470	5470	1
499	20231025	104000	110603210	5470	5470	5470	5470	33
500	20231025	103900	110422700	5480	5480	5480	5470	12
501	20231025	103800	110356950	5470	5470	5470	5470	114
502	20231025	103700	109733370	5460	5460	5460	5460	32
503	20231025	103600	109558650	5470	5470	5470	5470	0
504	20231025	103500	109558650	5470	5470	5470	5470	100
505	20231025	103400	109011650	5470	5460	5470	5460	35
506	20231025	103300	108820540	5470	5470	5470	5470	50
507	20231025	103200	108547040	5470	5470	5470	5470	0
508	20231025	103100	108547040	5470	5460	5470	5460	37
509	20231025	103000	108344970	5470	5470	5470	5470	50
510	20231025	102900	108071470	5470	5460	5470	5460	1705
511	20231025	102800	98761940	5460	5450	5460	5450	11
512	20231025	102700	98701890	5450	5450	5450	5450	37
513	20231025	102600	98500240	5450	5450	5460	5450	2082
514	20231025	102500	87136030	5450	5450	5450	5450	54
515	20231025	102400	86841730	5450	5450	5450	5450	95
516	20231025	102300	86323980	5450	5440	5450	5440	40
517	20231025	102200	86105990	5450	5430	5450	5430	165
518	20231025	102100	85206780	5430	5430	5430	5430	33
519	20231025	102000	85027590	5450	5450	5450	5450	5
520	20231025	101900	85000340	5430	5430	5430	5430	0
521	20231025	101800	85000340	5430	5430	5430	5430	20
522	20231025	101700	84891740	5440	5440	5440	5440	13
523	20231025	101600	84821020	5440	5440	5440	5440	0
524	20231025	101500	84821020	5440	5440	5440	5430	91
525	20231025	101400	84326310	5450	5450	5450	5450	1
526	20231025	101300	84320860	5440	5440	5440	5440	66
527	20231025	101200	83961820	5440	5430	5440	5430	46
528	20231025	101100	83711910	5440	5450	5450	5440	15
529	20231025	101000	83630170	5440	5440	5440	5440	5
530	20231025	100900	83602970	5440	5440	5440	5440	9
531	20231025	100800	83554010	5430	5430	5430	5430	32
532	20231025	100700	83380250	5440	5440	5440	5440	1
533	20231025	100600	83374810	5430	5430	5430	5430	28
534	20231025	100500	83222770	5440	5450	5450	5440	35
535	20231025	100400	83032070	5450	5450	5450	5450	5
536	20231025	100300	83004820	5450	5450	5450	5450	0
537	20231025	100200	83004820	5450	5440	5450	5440	34
538	20231025	100100	82819850	5440	5440	5440	5440	11
539	20231025	100000	82760010	5440	5440	5440	5440	0
540	20231025	095900	82760010	5440	5440	5440	5440	1
541	20231025	095800	82754570	5440	5440	5440	5440	498
542	20231025	095700	80045450	5440	5440	5440	5440	1
543	20231025	095600	80040010	5430	5430	5430	5430	33
544	20231025	095500	79860820	5440	5440	5440	5440	3
545	20231025	095400	79844500	5440	5440	5440	5440	0
546	20231025	095300	79844500	5440	5440	5440	5440	2
547	20231025	095200	79833620	5440	5430	5440	5430	34
548	20231025	095100	79648990	5430	5430	5430	5430	1
549	20231025	095000	79643560	5430	5430	5430	5430	20
550	20231025	094900	79534960	5430	5450	5450	5430	39
551	20231025	094800	79323070	5450	5430	5450	5430	135
552	20231025	094700	78589820	5430	5430	5430	5430	0
553	20231025	094600	78589820	5430	5440	5440	5430	34
554	20231025	094500	78405190	5450	5450	5450	5450	0
555	20231025	094400	78405190	5450	5430	5450	5430	7
556	20231025	094300	78367140	5430	5430	5430	5430	33
557	20231025	094200	78187950	5440	5440	5440	5440	0
558	20231025	094100	78187950	5440	5440	5440	5440	0
559	20231025	094000	78187950	5440	5440	5440	5440	103
560	20231025	093900	77627630	5440	5440	5440	5440	7
561	20231025	093800	77589550	5440	5420	5440	5420	6
562	20231025	093700	77556960	5440	5440	5440	5440	0
563	20231025	093600	77556960	5440	5440	5440	5440	0
564	20231025	093500	77556960	5440	5440	5440	5440	0
565	20231025	093400	77556960	5440	5440	5440	5440	3
566	20231025	093300	77540640	5440	5410	5440	5410	368
567	20231025	093200	75542470	5430	5420	5430	5420	79
568	20231025	093100	75114270	5420	5430	5430	5400	2117
569	20231025	093000	63674910	5430	5430	5430	5430	0
570	20231025	092900	63674910	5430	5430	5430	5430	101
571	20231025	092800	63126480	5420	5430	5430	5420	2
572	20231025	092700	63115630	5430	5430	5430	5430	0
573	20231025	092600	63115630	5430	5410	5430	5400	2319
574	20231025	092500	50572760	5410	5420	5420	5400	2740
575	20231025	092400	35752260	5450	5450	5450	5450	0
576	20231025	092300	35752260	5450	5450	5450	5450	0
577	20231025	092200	35752260	5450	5420	5450	5420	15
578	20231025	092100	35670930	5420	5440	5440	5420	1059
579	20231025	092000	29929970	5440	5440	5440	5440	1
580	20231025	091900	29924530	5410	5410	5410	5410	740
581	20231025	091800	25921130	5400	5440	5440	5400	3052
582	20231025	091700	9429000	5440	5440	5440	5440	2
583	20231025	091600	9418120	5440	5440	5440	5440	0
584	20231025	091500	9418120	5440	5440	5440	5440	1
585	20231025	091400	9412680	5440	5440	5440	5440	0
586	20231025	091300	9412680	5440	5440	5440	5440	1
587	20231025	091200	9407240	5450	5450	5450	5450	2
588	20231025	091100	9396340	5450	5450	5450	5450	96
589	20231025	091000	8873140	5450	5440	5450	5440	94
590	20231025	090900	8360880	5440	5440	5440	5440	151
591	20231025	090800	7539440	5440	5440	5440	5440	2
592	20231025	090700	7528560	5440	5440	5440	5440	0
593	20231025	090600	7528560	5440	5440	5440	5440	0
594	20231025	090500	7528560	5440	5440	5440	5440	128
595	20231025	090400	6832240	5450	5460	5460	5450	3
596	20231025	090300	6815870	5460	5450	5460	5450	1026
597	20231025	090200	1224150	5440	5450	5450	5440	25
598	20231025	090100	1088000	5440	5440	5440	5440	0
599	20231025	090000	1088000	5440	5440	5440	5440	200