KissMeData/019990/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	190000	227154660	5570	5570	5570	5570	526
3	20231026	185900	227154660	5570	5570	5570	5570	0
4	20231026	185800	227154660	5570	5570	5570	5570	0
5	20231026	185700	227154660	5570	5570	5570	5570	0
6	20231026	185600	227154660	5570	5570	5570	5570	0
7	20231026	185500	227154660	5570	5570	5570	5570	0
8	20231026	185400	227154660	5570	5570	5570	5570	0
9	20231026	185300	227154660	5570	5570	5570	5570	0
10	20231026	185200	227154660	5570	5570	5570	5570	0
11	20231026	185100	227154660	5570	5570	5570	5570	0
12	20231026	185000	227154660	5570	5570	5570	5570	0
13	20231026	184900	227154660	5570	5570	5570	5570	0
14	20231026	184800	227154660	5570	5570	5570	5570	0
15	20231026	184700	227154660	5570	5570	5570	5570	0
16	20231026	184600	227154660	5570	5570	5570	5570	0
17	20231026	184500	227154660	5570	5570	5570	5570	0
18	20231026	184400	227154660	5570	5570	5570	5570	0
19	20231026	184300	227154660	5570	5570	5570	5570	0
20	20231026	184200	227154660	5570	5570	5570	5570	0
21	20231026	184100	227154660	5570	5570	5570	5570	0
22	20231026	184000	227154660	5570	5570	5570	5570	0
23	20231026	183900	227154660	5570	5570	5570	5570	0
24	20231026	183800	227154660	5570	5570	5570	5570	0
25	20231026	183700	227154660	5570	5570	5570	5570	0
26	20231026	183600	227154660	5570	5570	5570	5570	0
27	20231026	183500	227154660	5570	5570	5570	5570	0
28	20231026	183400	227154660	5570	5570	5570	5570	0
29	20231026	183300	227154660	5570	5570	5570	5570	0
30	20231026	183200	227154660	5570	5570	5570	5570	0
31	20231026	183100	227154660	5570	5570	5570	5570	0
32	20231026	183000	227154660	5570	5570	5570	5570	526
33	20231026	182900	227154660	5570	5570	5570	5570	0
34	20231026	182800	227154660	5570	5570	5570	5570	0
35	20231026	182700	227154660	5570	5570	5570	5570	0
36	20231026	182600	227154660	5570	5570	5570	5570	0
37	20231026	182500	227154660	5570	5570	5570	5570	0
38	20231026	182400	227154660	5570	5570	5570	5570	0
39	20231026	182300	227154660	5570	5570	5570	5570	0
40	20231026	182200	227154660	5570	5570	5570	5570	0
41	20231026	182100	227154660	5570	5570	5570	5570	0
42	20231026	182000	227154660	5570	5570	5570	5570	0
43	20231026	181900	227154660	5570	5570	5570	5570	0
44	20231026	181800	227154660	5570	5570	5570	5570	0
45	20231026	181700	227154660	5570	5570	5570	5570	0
46	20231026	181600	227154660	5570	5570	5570	5570	0
47	20231026	181500	227154660	5570	5570	5570	5570	0
48	20231026	181400	227154660	5570	5570	5570	5570	0
49	20231026	181300	227154660	5570	5570	5570	5570	0
50	20231026	181200	227154660	5570	5570	5570	5570	0
51	20231026	181100	227154660	5570	5570	5570	5570	0
52	20231026	181000	227154660	5570	5570	5570	5570	0
53	20231026	180900	227154660	5570	5570	5570	5570	0
54	20231026	180800	227154660	5570	5570	5570	5570	0
55	20231026	180700	227154660	5570	5570	5570	5570	0
56	20231026	180600	227154660	5570	5570	5570	5570	0
57	20231026	180500	227154660	5570	5570	5570	5570	0
58	20231026	180400	227154660	5570	5570	5570	5570	0
59	20231026	180300	227154660	5570	5570	5570	5570	0
60	20231026	180200	227154660	5570	5570	5570	5570	0
61	20231026	180100	227154660	5570	5570	5570	5570	0
62	20231026	180000	227154660	5570	5570	5570	5570	526
63	20231026	175900	227154660	5570	5570	5570	5570	0
64	20231026	175800	227154660	5570	5570	5570	5570	0
65	20231026	175700	227154660	5570	5570	5570	5570	0
66	20231026	175600	227154660	5570	5570	5570	5570	0
67	20231026	175500	227154660	5570	5570	5570	5570	0
68	20231026	175400	227154660	5570	5570	5570	5570	0
69	20231026	175300	227154660	5570	5570	5570	5570	0
70	20231026	175200	227154660	5570	5570	5570	5570	0
71	20231026	175100	227154660	5570	5570	5570	5570	0
72	20231026	175000	227154660	5570	5570	5570	5570	0
73	20231026	174900	227154660	5570	5570	5570	5570	0
74	20231026	174800	227154660	5570	5570	5570	5570	0
75	20231026	174700	227154660	5570	5570	5570	5570	0
76	20231026	174600	227154660	5570	5570	5570	5570	0
77	20231026	174500	227154660	5570	5570	5570	5570	0
78	20231026	174400	227154660	5570	5570	5570	5570	0
79	20231026	174300	227154660	5570	5570	5570	5570	0
80	20231026	174200	227154660	5570	5570	5570	5570	0
81	20231026	174100	227154660	5570	5570	5570	5570	0
82	20231026	174000	227154660	5570	5570	5570	5570	0
83	20231026	173900	227154660	5570	5570	5570	5570	0
84	20231026	173800	227154660	5570	5570	5570	5570	0
85	20231026	173700	227154660	5570	5570	5570	5570	0
86	20231026	173600	227154660	5570	5570	5570	5570	0
87	20231026	173500	227154660	5570	5570	5570	5570	0
88	20231026	173400	227154660	5570	5570	5570	5570	0
89	20231026	173300	227154660	5570	5570	5570	5570	0
90	20231026	173200	227154660	5570	5570	5570	5570	0
91	20231026	173100	227154660	5570	5570	5570	5570	0
92	20231026	173000	227154660	5570	5570	5570	5570	526
93	20231026	172900	227154660	5570	5570	5570	5570	0
94	20231026	172800	227154660	5570	5570	5570	5570	0
95	20231026	172700	227154660	5570	5570	5570	5570	0
96	20231026	172600	227154660	5570	5570	5570	5570	0
97	20231026	172500	227154660	5570	5570	5570	5570	0
98	20231026	172400	227154660	5570	5570	5570	5570	0
99	20231026	172300	227154660	5570	5570	5570	5570	0
100	20231026	172200	227154660	5570	5570	5570	5570	0
101	20231026	172100	227154660	5570	5570	5570	5570	0
102	20231026	172000	227154660	5570	5570	5570	5570	0
103	20231026	171900	227154660	5570	5570	5570	5570	0
104	20231026	171800	227154660	5570	5570	5570	5570	0
105	20231026	171700	227154660	5570	5570	5570	5570	0
106	20231026	171600	227154660	5570	5570	5570	5570	0
107	20231026	171500	227154660	5570	5570	5570	5570	0
108	20231026	171400	227154660	5570	5570	5570	5570	0
109	20231026	171300	227154660	5570	5570	5570	5570	0
110	20231026	171200	227154660	5570	5570	5570	5570	0
111	20231026	171100	227154660	5570	5570	5570	5570	0
112	20231026	171000	227154660	5570	5570	5570	5570	0
113	20231026	170900	227154660	5570	5570	5570	5570	0
114	20231026	170800	227154660	5570	5570	5570	5570	0
115	20231026	170700	227154660	5570	5570	5570	5570	0
116	20231026	170600	227154660	5570	5570	5570	5570	0
117	20231026	170500	227154660	5570	5570	5570	5570	0
118	20231026	170400	227154660	5570	5570	5570	5570	0
119	20231026	170300	227154660	5570	5570	5570	5570	0
120	20231026	170200	227154660	5570	5570	5570	5570	0
121	20231026	170100	227154660	5570	5570	5570	5570	0
122	20231026	170000	227154660	5570	5570	5570	5570	526
123	20231026	165900	227154660	5570	5570	5570	5570	0
124	20231026	165800	227154660	5570	5570	5570	5570	0
125	20231026	165700	227154660	5570	5570	5570	5570	0
126	20231026	165600	227154660	5570	5570	5570	5570	0
127	20231026	165500	227154660	5570	5570	5570	5570	0
128	20231026	165400	227154660	5570	5570	5570	5570	0
129	20231026	165300	227154660	5570	5570	5570	5570	0
130	20231026	165200	227154660	5570	5570	5570	5570	0
131	20231026	165100	227154660	5570	5570	5570	5570	0
132	20231026	165000	227154660	5570	5570	5570	5570	0
133	20231026	164900	227154660	5570	5570	5570	5570	0
134	20231026	164800	227154660	5570	5570	5570	5570	0
135	20231026	164700	227154660	5570	5570	5570	5570	0
136	20231026	164600	227154660	5570	5570	5570	5570	0
137	20231026	164500	227154660	5570	5570	5570	5570	0
138	20231026	164400	227154660	5570	5570	5570	5570	0
139	20231026	164300	227154660	5570	5570	5570	5570	0
140	20231026	164200	227154660	5570	5570	5570	5570	0
141	20231026	164100	227154660	5570	5570	5570	5570	0
142	20231026	164000	227154660	5570	5570	5570	5570	0
143	20231026	163900	227154660	5570	5570	5570	5570	0
144	20231026	163800	227154660	5570	5570	5570	5570	0
145	20231026	163700	227154660	5570	5570	5570	5570	0
146	20231026	163600	227154660	5570	5570	5570	5570	0
147	20231026	163500	227154660	5570	5570	5570	5570	0
148	20231026	163400	227154660	5570	5570	5570	5570	0
149	20231026	163300	227154660	5570	5570	5570	5570	0
150	20231026	163200	227154660	5570	5570	5570	5570	0
151	20231026	163100	227154660	5570	5570	5570	5570	0
152	20231026	163000	227154660	5570	5570	5570	5570	526
153	20231026	162900	227154660	5570	5570	5570	5570	0
154	20231026	162800	227154660	5570	5570	5570	5570	0
155	20231026	162700	227154660	5570	5570	5570	5570	0
156	20231026	162600	227154660	5570	5570	5570	5570	0
157	20231026	162500	227154660	5570	5570	5570	5570	0
158	20231026	162400	227154660	5570	5570	5570	5570	0
159	20231026	162300	227154660	5570	5570	5570	5570	0
160	20231026	162200	227154660	5570	5570	5570	5570	0
161	20231026	162100	227154660	5570	5570	5570	5570	0
162	20231026	162000	227154660	5570	5570	5570	5570	0
163	20231026	161900	227154660	5570	5570	5570	5570	0
164	20231026	161800	227154660	5570	5570	5570	5570	0
165	20231026	161700	227154660	5570	5570	5570	5570	0
166	20231026	161600	227154660	5570	5570	5570	5570	0
167	20231026	161500	227154660	5570	5570	5570	5570	0
168	20231026	161400	227154660	5570	5570	5570	5570	0
169	20231026	161300	227154660	5570	5570	5570	5570	0
170	20231026	161200	227154660	5570	5570	5570	5570	0
171	20231026	161100	227154660	5570	5570	5570	5570	0
172	20231026	161000	227154660	5570	5570	5570	5570	0
173	20231026	160900	227154660	5570	5570	5570	5570	0
174	20231026	160800	227154660	5570	5570	5570	5570	0
175	20231026	160700	227154660	5570	5570	5570	5570	0
176	20231026	160600	227154660	5570	5570	5570	5570	0
177	20231026	160500	227154660	5570	5570	5570	5570	0
178	20231026	160400	227154660	5570	5570	5570	5570	0
179	20231026	160300	227154660	5570	5570	5570	5570	0
180	20231026	160200	227154660	5570	5570	5570	5570	0
181	20231026	160100	227154660	5570	5570	5570	5570	0
182	20231026	160000	227154660	5570	5570	5570	5570	526
183	20231026	155900	227154660	5570	5570	5570	5570	0
184	20231026	155800	227154660	5570	5570	5570	5570	0
185	20231026	155700	227154660	5570	5570	5570	5570	0
186	20231026	155600	227154660	5570	5570	5570	5570	0
187	20231026	155500	227154660	5570	5570	5570	5570	0
188	20231026	155400	227154660	5570	5570	5570	5570	0
189	20231026	155300	227154660	5570	5570	5570	5570	0
190	20231026	155200	227154660	5570	5570	5570	5570	0
191	20231026	155100	227154660	5570	5570	5570	5570	0
192	20231026	155000	227154660	5570	5570	5570	5570	0
193	20231026	154900	227154660	5570	5570	5570	5570	0
194	20231026	154800	227154660	5570	5570	5570	5570	0
195	20231026	154700	227154660	5570	5570	5570	5570	0
196	20231026	154600	227154660	5570	5570	5570	5570	0
197	20231026	154500	227154660	5570	5570	5570	5570	0
198	20231026	154400	227154660	5570	5570	5570	5570	0
199	20231026	154300	227154660	5570	5570	5570	5570	0
200	20231026	154200	227154660	5570	5570	5570	5570	0
201	20231026	154100	227154660	5570	5570	5570	5570	0
202	20231026	154000	227154660	5570	5570	5570	5570	0
203	20231026	153900	227154660	5570	5570	5570	5570	0
204	20231026	153800	227154660	5570	5570	5570	5570	0
205	20231026	153700	227154660	5570	5570	5570	5570	0
206	20231026	153600	227154660	5570	5570	5570	5570	0
207	20231026	153500	227154660	5570	5570	5570	5570	0
208	20231026	153400	227154660	5570	5570	5570	5570	0
209	20231026	153300	227154660	5570	5570	5570	5570	0
210	20231026	153200	227154660	5570	5570	5570	5570	0
211	20231026	153100	227154660	5570	5570	5570	5570	0
212	20231026	153000	227154660	5570	5570	5570	5570	1052
213	20231026	152900	224224840	5620	5620	5620	5620	0
214	20231026	152800	224224840	5620	5620	5620	5620	0
215	20231026	152700	224224840	5620	5620	5620	5620	0
216	20231026	152600	224224840	5620	5620	5620	5620	0
217	20231026	152500	224224840	5620	5620	5620	5620	0
218	20231026	152400	224224840	5620	5620	5620	5620	0
219	20231026	152300	224224840	5620	5620	5620	5620	0
220	20231026	152200	224224840	5620	5620	5620	5620	0
221	20231026	152100	224224840	5620	5620	5620	5620	0
222	20231026	152000	224224840	5620	5620	5620	5620	0
223	20231026	151900	224224840	5620	5620	5620	5620	1
224	20231026	151800	224219220	5640	5640	5640	5640	0
225	20231026	151700	224219220	5640	5640	5640	5640	0
226	20231026	151600	224219220	5640	5640	5640	5640	30
227	20231026	151500	224050020	5630	5630	5630	5630	948
228	20231026	151400	218712780	5630	5630	5630	5630	0
229	20231026	151300	218712780	5630	5630	5630	5630	1
230	20231026	151200	218707150	5640	5640	5640	5640	100
231	20231026	151100	218143150	5660	5660	5660	5660	0
232	20231026	151000	218143150	5660	5660	5660	5660	0
233	20231026	150900	218143150	5660	5660	5660	5660	0
234	20231026	150800	218143150	5660	5660	5660	5660	0
235	20231026	150700	218143150	5660	5660	5660	5660	0
236	20231026	150600	218143150	5660	5660	5660	5660	0
237	20231026	150500	218143150	5660	5660	5660	5660	0
238	20231026	150400	218143150	5660	5660	5660	5660	0
239	20231026	150300	218143150	5660	5660	5660	5660	0
240	20231026	150200	218143150	5660	5660	5660	5660	10
241	20231026	150100	218086550	5660	5660	5660	5660	0
242	20231026	150000	218086550	5660	5660	5660	5660	10
243	20231026	145900	218029950	5670	5670	5670	5670	0
244	20231026	145800	218029950	5670	5640	5670	5640	109
245	20231026	145700	217412670	5640	5640	5640	5640	0
246	20231026	145600	217412670	5640	5640	5640	5640	1
247	20231026	145500	217407030	5640	5640	5640	5640	0
248	20231026	145400	217407030	5640	5620	5640	5620	272
249	20231026	145300	215875660	5610	5610	5610	5610	120
250	20231026	145200	215202460	5610	5610	5610	5610	0
251	20231026	145100	215202460	5610	5610	5610	5610	1
252	20231026	145000	215196850	5600	5600	5600	5600	89
253	20231026	144900	214698450	5600	5600	5600	5600	0
254	20231026	144800	214698450	5600	5600	5600	5600	0
255	20231026	144700	214698450	5600	5600	5600	5600	2
256	20231026	144600	214687250	5590	5590	5590	5590	0
257	20231026	144500	214687250	5590	5590	5590	5590	0
258	20231026	144400	214687250	5590	5590	5590	5590	257
259	20231026	144300	213250620	5590	5590	5590	5590	0
260	20231026	144200	213250620	5590	5590	5590	5590	100
261	20231026	144100	212691620	5590	5590	5590	5590	0
262	20231026	144000	212691620	5590	5590	5590	5590	0
263	20231026	143900	212691620	5590	5590	5590	5590	0
264	20231026	143800	212691620	5590	5590	5590	5590	0
265	20231026	143700	212691620	5590	5590	5590	5590	0
266	20231026	143600	212691620	5590	5590	5590	5590	0
267	20231026	143500	212691620	5590	5590	5590	5590	2
268	20231026	143400	212680440	5560	5560	5560	5560	0
269	20231026	143300	212680440	5560	5560	5560	5560	0
270	20231026	143200	212680440	5560	5560	5560	5560	0
271	20231026	143100	212680440	5560	5560	5560	5560	0
272	20231026	143000	212680440	5560	5560	5560	5560	0
273	20231026	142900	212680440	5560	5560	5560	5560	90
274	20231026	142800	212180040	5560	5560	5560	5560	0
275	20231026	142700	212180040	5560	5560	5560	5560	0
276	20231026	142600	212180040	5560	5560	5560	5560	0
277	20231026	142500	212180040	5560	5560	5560	5560	0
278	20231026	142400	212180040	5560	5560	5560	5560	0
279	20231026	142300	212180040	5560	5560	5560	5560	1
280	20231026	142200	212174480	5540	5540	5540	5540	0
281	20231026	142100	212174480	5540	5540	5540	5540	346
282	20231026	142000	210257640	5540	5540	5540	5540	0
283	20231026	141900	210257640	5540	5540	5540	5540	0
284	20231026	141800	210257640	5540	5540	5540	5540	290
285	20231026	141700	208651040	5540	5590	5590	5540	13
286	20231026	141600	208578920	5550	5550	5550	5550	0
287	20231026	141500	208578920	5550	5550	5550	5550	0
288	20231026	141400	208578920	5550	5550	5550	5550	160
289	20231026	141300	207690920	5590	5590	5590	5590	0
290	20231026	141200	207690920	5590	5590	5590	5590	155
291	20231026	141100	206824470	5600	5600	5600	5600	0
292	20231026	141000	206824470	5600	5600	5600	5600	0
293	20231026	140900	206824470	5600	5600	5600	5600	0
294	20231026	140800	206824470	5600	5600	5600	5600	0
295	20231026	140700	206824470	5600	5600	5600	5600	0
296	20231026	140600	206824470	5600	5600	5600	5600	0
297	20231026	140500	206824470	5600	5600	5600	5600	0
298	20231026	140400	206824470	5600	5600	5600	5600	0
299	20231026	140300	206824470	5600	5600	5600	5600	0
300	20231026	140200	206824470	5600	5600	5600	5600	0
301	20231026	140100	206824470	5600	5600	5600	5600	0
302	20231026	140000	206824470	5600	5570	5600	5570	10
303	20231026	135900	206768530	5560	5560	5560	5560	0
304	20231026	135800	206768530	5560	5560	5560	5560	0
305	20231026	135700	206768530	5560	5560	5560	5560	0
306	20231026	135600	206768530	5560	5550	5560	5550	192
307	20231026	135500	205701140	5550	5550	5550	5550	2
308	20231026	135400	205690040	5550	5550	5550	5550	100
309	20231026	135300	205135040	5510	5510	5510	5510	0
310	20231026	135200	205135040	5510	5510	5510	5510	0
311	20231026	135100	205135040	5510	5510	5510	5510	6
312	20231026	135000	205101980	5510	5510	5510	5510	0
313	20231026	134900	205101980	5510	5510	5510	5510	100
314	20231026	134800	204550980	5500	5500	5500	5500	0
315	20231026	134700	204550980	5500	5500	5500	5500	0
316	20231026	134600	204550980	5500	5520	5520	5500	2085
317	20231026	134500	193072960	5540	5540	5550	5510	1239
318	20231026	134400	186235080	5560	5560	5560	5560	19
319	20231026	134300	186129440	5560	5560	5560	5550	1736
320	20231026	134200	176494610	5560	5560	5560	5560	0
321	20231026	134100	176494610	5560	5570	5570	5560	123
322	20231026	134000	175810720	5570	5570	5570	5570	617
323	20231026	133900	172374030	5570	5570	5570	5570	0
324	20231026	133800	172374030	5570	5570	5570	5570	0
325	20231026	133700	172374030	5570	5570	5570	5570	0
326	20231026	133600	172374030	5570	5580	5580	5570	700
327	20231026	133500	168473670	5580	5580	5580	5580	0
328	20231026	133400	168473670	5580	5580	5580	5580	0
329	20231026	133300	168473670	5580	5580	5580	5580	0
330	20231026	133200	168473670	5580	5610	5610	5580	1822
331	20231026	133100	158275040	5630	5630	5630	5630	0
332	20231026	133000	158275040	5630	5630	5630	5630	0
333	20231026	132900	158275040	5630	5630	5630	5630	18
334	20231026	132800	158173700	5620	5620	5620	5620	14
335	20231026	132700	158095020	5630	5630	5630	5630	0
336	20231026	132600	158095020	5630	5630	5630	5630	0
337	20231026	132500	158095020	5630	5630	5630	5630	0
338	20231026	132400	158095020	5630	5630	5630	5630	32
339	20231026	132300	157914860	5610	5610	5610	5610	0
340	20231026	132200	157914860	5610	5610	5610	5610	0
341	20231026	132100	157914860	5610	5630	5630	5610	69
342	20231026	132000	157527140	5630	5630	5630	5630	0
343	20231026	131900	157527140	5630	5630	5630	5630	0
344	20231026	131800	157527140	5630	5630	5630	5630	0
345	20231026	131700	157527140	5630	5630	5630	5630	0
346	20231026	131600	157527140	5630	5630	5630	5630	0
347	20231026	131500	157527140	5630	5620	5630	5620	5
348	20231026	131400	157499020	5620	5620	5620	5620	2
349	20231026	131300	157487780	5620	5620	5620	5620	0
350	20231026	131200	157487780	5620	5620	5620	5620	0
351	20231026	131100	157487780	5620	5620	5620	5620	0
352	20231026	131000	157487780	5620	5620	5620	5620	0
353	20231026	130900	157487780	5620	5620	5620	5620	300
354	20231026	130800	155801780	5620	5620	5620	5620	0
355	20231026	130700	155801780	5620	5620	5620	5620	0
356	20231026	130600	155801780	5620	5620	5620	5620	0
357	20231026	130500	155801780	5620	5620	5620	5620	0
358	20231026	130400	155801780	5620	5620	5620	5620	0
359	20231026	130300	155801780	5620	5620	5620	5620	0
360	20231026	130200	155801780	5620	5620	5620	5620	0
361	20231026	130100	155801780	5620	5620	5620	5620	2
362	20231026	130000	155790540	5600	5600	5600	5600	0
363	20231026	125900	155790540	5600	5600	5600	5600	0
364	20231026	125800	155790540	5600	5600	5600	5600	0
365	20231026	125700	155790540	5600	5600	5600	5600	0
366	20231026	125600	155790540	5600	5600	5600	5600	0
367	20231026	125500	155790540	5600	5600	5600	5600	1897
368	20231026	125400	145167340	5600	5620	5620	5600	315
369	20231026	125300	143402340	5600	5600	5600	5600	0
370	20231026	125200	143402340	5600	5600	5600	5600	0
371	20231026	125100	143402340	5600	5600	5600	5600	0
372	20231026	125000	143402340	5600	5600	5600	5600	0
373	20231026	124900	143402340	5600	5600	5600	5600	0
374	20231026	124800	143402340	5600	5600	5600	5600	0
375	20231026	124700	143402340	5600	5600	5600	5600	0
376	20231026	124600	143402340	5600	5600	5600	5600	0
377	20231026	124500	143402340	5600	5600	5600	5600	0
378	20231026	124400	143402340	5600	5600	5600	5600	0
379	20231026	124300	143402340	5600	5600	5600	5600	0
380	20231026	124200	143402340	5600	5600	5600	5600	0
381	20231026	124100	143402340	5600	5600	5600	5600	0
382	20231026	124000	143402340	5600	5600	5600	5600	612
383	20231026	123900	139975140	5590	5590	5590	5590	20
384	20231026	123800	139863340	5620	5620	5620	5620	0
385	20231026	123700	139863340	5620	5620	5620	5620	0
386	20231026	123600	139863340	5620	5620	5620	5620	0
387	20231026	123500	139863340	5620	5620	5620	5620	0
388	20231026	123400	139863340	5620	5620	5620	5620	0
389	20231026	123300	139863340	5620	5620	5620	5620	10
390	20231026	123200	139807140	5620	5620	5620	5620	1
391	20231026	123100	139801520	5580	5580	5580	5580	0
392	20231026	123000	139801520	5580	5580	5580	5580	0
393	20231026	122900	139801520	5580	5580	5580	5580	0
394	20231026	122800	139801520	5580	5580	5580	5580	0
395	20231026	122700	139801520	5580	5580	5580	5580	1
396	20231026	122600	139795940	5620	5620	5620	5620	0
397	20231026	122500	139795940	5620	5620	5620	5620	0
398	20231026	122400	139795940	5620	5620	5620	5620	0
399	20231026	122300	139795940	5620	5620	5620	5620	0
400	20231026	122200	139795940	5620	5620	5620	5620	0
401	20231026	122100	139795940	5620	5620	5620	5620	0
402	20231026	122000	139795940	5620	5620	5620	5620	0
403	20231026	121900	139795940	5620	5600	5620	5600	10
404	20231026	121800	139739920	5590	5590	5590	5590	0
405	20231026	121700	139739920	5590	5590	5590	5590	0
406	20231026	121600	139739920	5590	5590	5590	5590	10
407	20231026	121500	139684020	5590	5590	5590	5590	0
408	20231026	121400	139684020	5590	5590	5590	5590	0
409	20231026	121300	139684020	5590	5590	5590	5590	0
410	20231026	121200	139684020	5590	5590	5590	5590	0
411	20231026	121100	139684020	5590	5590	5590	5590	0
412	20231026	121000	139684020	5590	5590	5590	5590	5
413	20231026	120900	139656070	5590	5590	5590	5590	0
414	20231026	120800	139656070	5590	5590	5590	5590	18
415	20231026	120700	139555450	5590	5590	5590	5590	2
416	20231026	120600	139544270	5590	5590	5590	5590	2
417	20231026	120500	139533090	5580	5590	5590	5580	421
418	20231026	120400	137181340	5600	5610	5630	5600	2964
419	20231026	120300	120561280	5620	5620	5620	5620	0
420	20231026	120200	120561280	5620	5620	5620	5620	0
421	20231026	120100	120561280	5620	5620	5620	5620	8
422	20231026	120000	120516320	5620	5620	5620	5620	0
423	20231026	115900	120516320	5620	5620	5620	5620	0
424	20231026	115800	120516320	5620	5620	5620	5620	0
425	20231026	115700	120516320	5620	5620	5620	5620	0
426	20231026	115600	120516320	5620	5620	5620	5620	0
427	20231026	115500	120516320	5620	5620	5620	5620	173
428	20231026	115400	119544060	5630	5630	5630	5630	0
429	20231026	115300	119544060	5630	5630	5630	5630	0
430	20231026	115200	119544060	5630	5630	5630	5630	0
431	20231026	115100	119544060	5630	5630	5630	5630	0
432	20231026	115000	119544060	5630	5630	5630	5630	0
433	20231026	114900	119544060	5630	5630	5630	5630	2
434	20231026	114800	119532800	5620	5620	5620	5620	0
435	20231026	114700	119532800	5620	5620	5620	5620	0
436	20231026	114600	119532800	5620	5620	5620	5620	0
437	20231026	114500	119532800	5620	5620	5620	5620	0
438	20231026	114400	119532800	5620	5620	5620	5620	0
439	20231026	114300	119532800	5620	5620	5620	5620	0
440	20231026	114200	119532800	5620	5620	5620	5620	0
441	20231026	114100	119532800	5620	5620	5620	5620	0
442	20231026	114000	119532800	5620	5620	5620	5620	0
443	20231026	113900	119532800	5620	5620	5620	5620	0
444	20231026	113800	119532800	5620	5620	5620	5620	0
445	20231026	113700	119532800	5620	5620	5620	5620	0
446	20231026	113600	119532800	5620	5620	5620	5620	177
447	20231026	113500	118538060	5630	5630	5630	5630	0
448	20231026	113400	118538060	5630	5630	5630	5630	0
449	20231026	113300	118538060	5630	5630	5630	5630	0
450	20231026	113200	118538060	5630	5630	5630	5630	151
451	20231026	113100	117687930	5630	5630	5630	5630	0
452	20231026	113000	117687930	5630	5640	5640	5630	511
453	20231026	112900	114808390	5650	5650	5650	5650	0
454	20231026	112800	114808390	5650	5660	5660	5650	2319
455	20231026	112700	101683070	5660	5660	5660	5660	0
456	20231026	112600	101683070	5660	5660	5660	5660	0
457	20231026	112500	101683070	5660	5660	5660	5660	0
458	20231026	112400	101683070	5660	5660	5660	5660	23
459	20231026	112300	101552890	5670	5670	5670	5670	276
460	20231026	112200	99987970	5670	5670	5670	5670	0
461	20231026	112100	99987970	5670	5670	5670	5670	0
462	20231026	112000	99987970	5670	5670	5670	5670	0
463	20231026	111900	99987970	5670	5670	5670	5670	0
464	20231026	111800	99987970	5670	5670	5670	5670	0
465	20231026	111700	99987970	5670	5670	5670	5670	0
466	20231026	111600	99987970	5670	5670	5670	5670	0
467	20231026	111500	99987970	5670	5670	5670	5670	30
468	20231026	111400	99817870	5670	5670	5670	5670	0
469	20231026	111300	99817870	5670	5670	5670	5670	0
470	20231026	111200	99817870	5670	5670	5670	5670	0
471	20231026	111100	99817870	5670	5670	5670	5670	0
472	20231026	111000	99817870	5670	5670	5670	5670	0
473	20231026	110900	99817870	5670	5670	5670	5670	92
474	20231026	110800	99296230	5670	5680	5680	5670	65
475	20231026	110700	98927040	5690	5690	5690	5690	50
476	20231026	110600	98642540	5690	5690	5690	5690	0
477	20231026	110500	98642540	5690	5690	5690	5690	0
478	20231026	110400	98642540	5690	5690	5690	5690	21
479	20231026	110300	98523050	5720	5720	5720	5720	0
480	20231026	110200	98523050	5720	5700	5720	5700	200
481	20231026	110100	97379430	5700	5700	5700	5700	0
482	20231026	110000	97379430	5700	5700	5700	5700	0
483	20231026	105900	97379430	5700	5700	5700	5700	0
484	20231026	105800	97379430	5700	5700	5700	5700	0
485	20231026	105700	97379430	5700	5700	5700	5700	0
486	20231026	105600	97379430	5700	5700	5700	5700	0
487	20231026	105500	97379430	5700	5700	5700	5700	1
488	20231026	105400	97373730	5700	5700	5700	5700	0
489	20231026	105300	97373730	5700	5700	5700	5700	0
490	20231026	105200	97373730	5700	5700	5700	5700	849
491	20231026	105100	92534430	5740	5740	5740	5740	0
492	20231026	105000	92534430	5740	5740	5740	5740	0
493	20231026	104900	92534430	5740	5740	5740	5740	0
494	20231026	104800	92534430	5740	5730	5740	5700	181
495	20231026	104700	91495680	5730	5720	5730	5720	2
496	20231026	104600	91484230	5700	5700	5700	5700	0
497	20231026	104500	91484230	5700	5700	5700	5700	1
498	20231026	104400	91478530	5690	5690	5690	5690	0
499	20231026	104300	91478530	5690	5690	5690	5690	0
500	20231026	104200	91478530	5690	5690	5690	5690	0
501	20231026	104100	91478530	5690	5680	5690	5680	6
502	20231026	104000	91444440	5660	5660	5660	5660	0
503	20231026	103900	91444440	5660	5660	5660	5660	0
504	20231026	103800	91444440	5660	5660	5660	5660	0
505	20231026	103700	91444440	5660	5660	5660	5660	0
506	20231026	103600	91444440	5660	5660	5660	5660	0
507	20231026	103500	91444440	5660	5660	5660	5660	0
508	20231026	103400	91444440	5660	5660	5660	5660	0
509	20231026	103300	91444440	5660	5660	5660	5660	0
510	20231026	103200	91444440	5660	5660	5660	5660	0
511	20231026	103100	91444440	5660	5660	5660	5660	0
512	20231026	103000	91444440	5660	5660	5660	5660	0
513	20231026	102900	91444440	5660	5660	5660	5660	0
514	20231026	102800	91444440	5660	5660	5660	5660	0
515	20231026	102700	91444440	5660	5660	5660	5660	74
516	20231026	102600	91025600	5650	5650	5650	5650	0
517	20231026	102500	91025600	5650	5650	5650	5650	0
518	20231026	102400	91025600	5650	5650	5650	5650	23
519	20231026	102300	90895650	5640	5640	5640	5640	0
520	20231026	102200	90895650	5640	5640	5640	5640	0
521	20231026	102100	90895650	5640	5640	5640	5640	0
522	20231026	102000	90895650	5640	5640	5640	5640	0
523	20231026	101900	90895650	5640	5640	5640	5640	0
524	20231026	101800	90895650	5640	5640	5640	5640	5
525	20231026	101700	90867450	5640	5640	5640	5640	170
526	20231026	101600	89908650	5640	5640	5640	5640	5
527	20231026	101500	89880450	5650	5660	5660	5650	143
528	20231026	101400	89072490	5670	5670	5670	5670	0
529	20231026	101300	89072490	5670	5670	5670	5670	988
530	20231026	101200	83470530	5680	5680	5680	5680	0
531	20231026	101100	83470530	5680	5680	5680	5680	114
532	20231026	101000	82823010	5720	5720	5720	5720	0
533	20231026	100900	82823010	5720	5670	5720	5670	456
534	20231026	100800	80218230	5670	5670	5670	5670	0
535	20231026	100700	80218230	5670	5670	5670	5670	0
536	20231026	100600	80218230	5670	5670	5670	5670	0
537	20231026	100500	80218230	5670	5670	5670	5670	0
538	20231026	100400	80218230	5670	5670	5670	5670	1
539	20231026	100300	80212560	5640	5640	5640	5640	0
540	20231026	100200	80212560	5640	5640	5650	5640	97
541	20231026	100100	79664640	5640	5640	5640	5640	0
542	20231026	100000	79664640	5640	5640	5640	5640	0
543	20231026	095900	79664640	5640	5640	5640	5640	4
544	20231026	095800	79642080	5650	5650	5650	5650	0
545	20231026	095700	79642080	5650	5650	5650	5650	0
546	20231026	095600	79642080	5650	5650	5650	5650	426
547	20231026	095500	77235180	5710	5650	5710	5650	510
548	20231026	095400	74335340	5630	5620	5630	5620	744
549	20231026	095300	70148970	5620	5620	5620	5620	2
550	20231026	095200	70137730	5610	5610	5610	5610	10
551	20231026	095100	70081630	5600	5600	5600	5600	0
552	20231026	095000	70081630	5600	5600	5600	5600	56
553	20231026	094900	69768030	5600	5600	5600	5600	0
554	20231026	094800	69768030	5600	5600	5600	5600	0
555	20231026	094700	69768030	5600	5610	5610	5600	515
556	20231026	094600	66880270	5620	5620	5620	5620	0
557	20231026	094500	66880270	5620	5610	5620	5610	138
558	20231026	094400	66105990	5610	5610	5610	5600	504
559	20231026	094300	63282140	5620	5620	5620	5620	12
560	20231026	094200	63214700	5620	5620	5620	5620	200
561	20231026	094100	62090700	5630	5630	5630	5630	501
562	20231026	094000	59270070	5630	5630	5630	5630	165
563	20231026	093900	58341120	5630	5630	5630	5630	0
564	20231026	093800	58341120	5630	5630	5630	5630	0
565	20231026	093700	58341120	5630	5630	5630	5630	1
566	20231026	093600	58335490	5630	5620	5630	5620	166
567	20231026	093500	57402470	5620	5660	5660	5620	101
568	20231026	093400	56834810	5620	5660	5660	5620	211
569	20231026	093300	55648950	5620	5620	5620	5620	500
570	20231026	093200	52838950	5620	5640	5650	5620	109
571	20231026	093100	52224140	5640	5630	5640	5630	92
572	20231026	093000	51705670	5630	5630	5630	5630	0
573	20231026	092900	51705670	5630	5630	5630	5630	0
574	20231026	092800	51705670	5630	5630	5630	5630	2
575	20231026	092700	51694410	5630	5620	5630	5620	15
576	20231026	092600	51610000	5620	5620	5620	5620	0
577	20231026	092500	51610000	5620	5620	5620	5620	51
578	20231026	092400	51323380	5630	5640	5640	5630	51
579	20231026	092300	51036240	5640	5640	5640	5640	4
580	20231026	092200	51013680	5620	5620	5620	5620	121
581	20231026	092100	50333660	5620	5640	5640	5620	455
582	20231026	092000	47773290	5680	5670	5680	5670	102
583	20231026	091900	47194930	5670	5650	5670	5650	12
584	20231026	091800	47127090	5660	5660	5660	5660	5
585	20231026	091700	47098790	5650	5660	5660	5650	1191
586	20231026	091600	40369630	5690	5690	5690	5660	164
587	20231026	091500	39438060	5700	5690	5700	5690	720
588	20231026	091400	35339060	5700	5700	5700	5700	0
589	20231026	091300	35339060	5700	5700	5700	5700	0
590	20231026	091200	35339060	5700	5700	5700	5700	100
591	20231026	091100	34769060	5710	5710	5710	5710	3
592	20231026	091000	34751930	5710	5680	5710	5680	201
593	20231026	090900	33607790	5650	5680	5680	5650	61
594	20231026	090800	33262750	5650	5650	5650	5650	172
595	20231026	090700	32290950	5680	5680	5680	5680	0
596	20231026	090600	32290950	5680	5680	5680	5680	0
597	20231026	090500	32290950	5680	5670	5680	5670	200
598	20231026	090400	31155950	5660	5670	5680	5660	232
599	20231026	090300	29838820	5640	5640	5640	5640	11
600	20231026	090200	29776780	5620	5590	5620	5590	727
601	20231026	090100	25695700	5550	5660	5660	5550	1217
602	20231026	090000	18852340	5720	5700	5730	5670	3255