KissMeData/023350/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	190100	169110810	5690	5690	5690	5690	207
3	20231025	190000	169110810	5690	5690	5690	5690	0
4	20231025	185900	169110810	5690	5690	5690	5690	0
5	20231025	185800	169110810	5690	5690	5690	5690	0
6	20231025	185700	169110810	5690	5690	5690	5690	0
7	20231025	185600	169110810	5690	5690	5690	5690	0
8	20231025	185500	169110810	5690	5690	5690	5690	0
9	20231025	185400	169110810	5690	5690	5690	5690	0
10	20231025	185300	169110810	5690	5690	5690	5690	0
11	20231025	185200	169110810	5690	5690	5690	5690	0
12	20231025	185100	169110810	5690	5690	5690	5690	0
13	20231025	185000	169110810	5690	5690	5690	5690	0
14	20231025	184900	169110810	5690	5690	5690	5690	0
15	20231025	184800	169110810	5690	5690	5690	5690	0
16	20231025	184700	169110810	5690	5690	5690	5690	0
17	20231025	184600	169110810	5690	5690	5690	5690	0
18	20231025	184500	169110810	5690	5690	5690	5690	0
19	20231025	184400	169110810	5690	5690	5690	5690	0
20	20231025	184300	169110810	5690	5690	5690	5690	0
21	20231025	184200	169110810	5690	5690	5690	5690	0
22	20231025	184100	169110810	5690	5690	5690	5690	0
23	20231025	184000	169110810	5690	5690	5690	5690	0
24	20231025	183900	169110810	5690	5690	5690	5690	0
25	20231025	183800	169110810	5690	5690	5690	5690	0
26	20231025	183700	169110810	5690	5690	5690	5690	0
27	20231025	183600	169110810	5690	5690	5690	5690	0
28	20231025	183500	169110810	5690	5690	5690	5690	0
29	20231025	183400	169110810	5690	5690	5690	5690	0
30	20231025	183300	169110810	5690	5690	5690	5690	0
31	20231025	183200	169110810	5690	5690	5690	5690	0
32	20231025	183100	169110810	5690	5690	5690	5690	207
33	20231025	183000	169110810	5690	5690	5690	5690	0
34	20231025	182900	169110810	5690	5690	5690	5690	0
35	20231025	182800	169110810	5690	5690	5690	5690	0
36	20231025	182700	169110810	5690	5690	5690	5690	0
37	20231025	182600	169110810	5690	5690	5690	5690	0
38	20231025	182500	169110810	5690	5690	5690	5690	0
39	20231025	182400	169110810	5690	5690	5690	5690	0
40	20231025	182300	169110810	5690	5690	5690	5690	0
41	20231025	182200	169110810	5690	5690	5690	5690	0
42	20231025	182100	169110810	5690	5690	5690	5690	0
43	20231025	182000	169110810	5690	5690	5690	5690	0
44	20231025	181900	169110810	5690	5690	5690	5690	0
45	20231025	181800	169110810	5690	5690	5690	5690	0
46	20231025	181700	169110810	5690	5690	5690	5690	0
47	20231025	181600	169110810	5690	5690	5690	5690	0
48	20231025	181500	169110810	5690	5690	5690	5690	0
49	20231025	181400	169110810	5690	5690	5690	5690	0
50	20231025	181300	169110810	5690	5690	5690	5690	0
51	20231025	181200	169110810	5690	5690	5690	5690	0
52	20231025	181100	169110810	5690	5690	5690	5690	0
53	20231025	181000	169110810	5690	5690	5690	5690	0
54	20231025	180900	169110810	5690	5690	5690	5690	0
55	20231025	180800	169110810	5690	5690	5690	5690	0
56	20231025	180700	169110810	5690	5690	5690	5690	0
57	20231025	180600	169110810	5690	5690	5690	5690	0
58	20231025	180500	169110810	5690	5690	5690	5690	0
59	20231025	180400	169110810	5690	5690	5690	5690	0
60	20231025	180300	169110810	5690	5690	5690	5690	0
61	20231025	180200	169110810	5690	5690	5690	5690	0
62	20231025	180100	169110810	5690	5690	5690	5690	207
63	20231025	180000	169110810	5690	5690	5690	5690	0
64	20231025	175900	169110810	5690	5690	5690	5690	0
65	20231025	175800	169110810	5690	5690	5690	5690	0
66	20231025	175700	169110810	5690	5690	5690	5690	0
67	20231025	175600	169110810	5690	5690	5690	5690	0
68	20231025	175500	169110810	5690	5690	5690	5690	0
69	20231025	175400	169110810	5690	5690	5690	5690	0
70	20231025	175300	169110810	5690	5690	5690	5690	0
71	20231025	175200	169110810	5690	5690	5690	5690	0
72	20231025	175100	169110810	5690	5690	5690	5690	0
73	20231025	175000	169110810	5690	5690	5690	5690	0
74	20231025	174900	169110810	5690	5690	5690	5690	0
75	20231025	174800	169110810	5690	5690	5690	5690	0
76	20231025	174700	169110810	5690	5690	5690	5690	0
77	20231025	174600	169110810	5690	5690	5690	5690	0
78	20231025	174500	169110810	5690	5690	5690	5690	0
79	20231025	174400	169110810	5690	5690	5690	5690	0
80	20231025	174300	169110810	5690	5690	5690	5690	0
81	20231025	174200	169110810	5690	5690	5690	5690	0
82	20231025	174100	169110810	5690	5690	5690	5690	0
83	20231025	174000	169110810	5690	5690	5690	5690	0
84	20231025	173900	169110810	5690	5690	5690	5690	0
85	20231025	173800	169110810	5690	5690	5690	5690	0
86	20231025	173700	169110810	5690	5690	5690	5690	0
87	20231025	173600	169110810	5690	5690	5690	5690	0
88	20231025	173500	169110810	5690	5690	5690	5690	0
89	20231025	173400	169110810	5690	5690	5690	5690	0
90	20231025	173300	169110810	5690	5690	5690	5690	0
91	20231025	173200	169110810	5690	5690	5690	5690	0
92	20231025	173100	169110810	5690	5690	5690	5690	207
93	20231025	173000	169110810	5690	5690	5690	5690	0
94	20231025	172900	169110810	5690	5690	5690	5690	0
95	20231025	172800	169110810	5690	5690	5690	5690	0
96	20231025	172700	169110810	5690	5690	5690	5690	0
97	20231025	172600	169110810	5690	5690	5690	5690	0
98	20231025	172500	169110810	5690	5690	5690	5690	0
99	20231025	172400	169110810	5690	5690	5690	5690	0
100	20231025	172300	169110810	5690	5690	5690	5690	0
101	20231025	172200	169110810	5690	5690	5690	5690	0
102	20231025	172100	169110810	5690	5690	5690	5690	0
103	20231025	172000	169110810	5690	5690	5690	5690	0
104	20231025	171900	169110810	5690	5690	5690	5690	0
105	20231025	171800	169110810	5690	5690	5690	5690	0
106	20231025	171700	169110810	5690	5690	5690	5690	0
107	20231025	171600	169110810	5690	5690	5690	5690	0
108	20231025	171500	169110810	5690	5690	5690	5690	0
109	20231025	171400	169110810	5690	5690	5690	5690	0
110	20231025	171300	169110810	5690	5690	5690	5690	0
111	20231025	171200	169110810	5690	5690	5690	5690	0
112	20231025	171100	169110810	5690	5690	5690	5690	0
113	20231025	171000	169110810	5690	5690	5690	5690	0
114	20231025	170900	169110810	5690	5690	5690	5690	0
115	20231025	170800	169110810	5690	5690	5690	5690	0
116	20231025	170700	169110810	5690	5690	5690	5690	0
117	20231025	170600	169110810	5690	5690	5690	5690	0
118	20231025	170500	169110810	5690	5690	5690	5690	0
119	20231025	170400	169110810	5690	5690	5690	5690	0
120	20231025	170300	169110810	5690	5690	5690	5690	0
121	20231025	170200	169110810	5690	5690	5690	5690	0
122	20231025	170100	169110810	5690	5690	5690	5690	207
123	20231025	170000	169110810	5690	5690	5690	5690	0
124	20231025	165900	169110810	5690	5690	5690	5690	0
125	20231025	165800	169110810	5690	5690	5690	5690	0
126	20231025	165700	169110810	5690	5690	5690	5690	0
127	20231025	165600	169110810	5690	5690	5690	5690	0
128	20231025	165500	169110810	5690	5690	5690	5690	0
129	20231025	165400	169110810	5690	5690	5690	5690	0
130	20231025	165300	169110810	5690	5690	5690	5690	0
131	20231025	165200	169110810	5690	5690	5690	5690	0
132	20231025	165100	169110810	5690	5690	5690	5690	0
133	20231025	165000	169110810	5690	5690	5690	5690	0
134	20231025	164900	169110810	5690	5690	5690	5690	0
135	20231025	164800	169110810	5690	5690	5690	5690	0
136	20231025	164700	169110810	5690	5690	5690	5690	0
137	20231025	164600	169110810	5690	5690	5690	5690	0
138	20231025	164500	169110810	5690	5690	5690	5690	0
139	20231025	164400	169110810	5690	5690	5690	5690	0
140	20231025	164300	169110810	5690	5690	5690	5690	0
141	20231025	164200	169110810	5690	5690	5690	5690	0
142	20231025	164100	169110810	5690	5690	5690	5690	0
143	20231025	164000	169110810	5690	5690	5690	5690	0
144	20231025	163900	169110810	5690	5690	5690	5690	0
145	20231025	163800	169110810	5690	5690	5690	5690	0
146	20231025	163700	169110810	5690	5690	5690	5690	0
147	20231025	163600	169110810	5690	5690	5690	5690	0
148	20231025	163500	169110810	5690	5690	5690	5690	0
149	20231025	163400	169110810	5690	5690	5690	5690	0
150	20231025	163300	169110810	5690	5690	5690	5690	0
151	20231025	163200	169110810	5690	5690	5690	5690	0
152	20231025	163100	169110810	5690	5690	5690	5690	207
153	20231025	163000	169110810	5690	5690	5690	5690	0
154	20231025	162900	169110810	5690	5690	5690	5690	0
155	20231025	162800	169110810	5690	5690	5690	5690	0
156	20231025	162700	169110810	5690	5690	5690	5690	0
157	20231025	162600	169110810	5690	5690	5690	5690	0
158	20231025	162500	169110810	5690	5690	5690	5690	0
159	20231025	162400	169110810	5690	5690	5690	5690	0
160	20231025	162300	169110810	5690	5690	5690	5690	0
161	20231025	162200	169110810	5690	5690	5690	5690	0
162	20231025	162100	169110810	5690	5690	5690	5690	0
163	20231025	162000	169110810	5690	5690	5690	5690	0
164	20231025	161900	169110810	5690	5690	5690	5690	0
165	20231025	161800	169110810	5690	5690	5690	5690	0
166	20231025	161700	169110810	5690	5690	5690	5690	0
167	20231025	161600	169110810	5690	5690	5690	5690	0
168	20231025	161500	169110810	5690	5690	5690	5690	0
169	20231025	161400	169110810	5690	5690	5690	5690	0
170	20231025	161300	169110810	5690	5690	5690	5690	0
171	20231025	161200	169110810	5690	5690	5690	5690	0
172	20231025	161100	169110810	5690	5690	5690	5690	0
173	20231025	161000	169110810	5690	5690	5690	5690	0
174	20231025	160900	169110810	5690	5690	5690	5690	0
175	20231025	160800	169110810	5690	5690	5690	5690	0
176	20231025	160700	169110810	5690	5690	5690	5690	0
177	20231025	160600	169110810	5690	5690	5690	5690	0
178	20231025	160500	169110810	5690	5690	5690	5690	0
179	20231025	160400	169110810	5690	5690	5690	5690	0
180	20231025	160300	169110810	5690	5690	5690	5690	0
181	20231025	160200	169110810	5690	5690	5690	5690	0
182	20231025	160100	169110810	5690	5690	5690	5690	207
183	20231025	160000	169110810	5690	5690	5690	5690	0
184	20231025	155900	169110810	5690	5690	5690	5690	0
185	20231025	155800	169110810	5690	5690	5690	5690	0
186	20231025	155700	169110810	5690	5690	5690	5690	0
187	20231025	155600	169110810	5690	5690	5690	5690	0
188	20231025	155500	169110810	5690	5690	5690	5690	0
189	20231025	155400	169110810	5690	5690	5690	5690	0
190	20231025	155300	169110810	5690	5690	5690	5690	0
191	20231025	155200	169110810	5690	5690	5690	5690	0
192	20231025	155100	169110810	5690	5690	5690	5690	0
193	20231025	155000	169110810	5690	5690	5690	5690	0
194	20231025	154900	169110810	5690	5690	5690	5690	0
195	20231025	154800	169110810	5690	5690	5690	5690	0
196	20231025	154700	169110810	5690	5690	5690	5690	0
197	20231025	154600	169110810	5690	5690	5690	5690	0
198	20231025	154500	169110810	5690	5690	5690	5690	0
199	20231025	154400	169110810	5690	5690	5690	5690	0
200	20231025	154300	169110810	5690	5690	5690	5690	0
201	20231025	154200	169110810	5690	5690	5690	5690	0
202	20231025	154100	169110810	5690	5690	5690	5690	0
203	20231025	154000	169110810	5690	5690	5690	5690	0
204	20231025	153900	169110810	5690	5690	5690	5690	0
205	20231025	153800	169110810	5690	5690	5690	5690	0
206	20231025	153700	169110810	5690	5690	5690	5690	0
207	20231025	153600	169110810	5690	5690	5690	5690	0
208	20231025	153500	169110810	5690	5690	5690	5690	0
209	20231025	153400	169110810	5690	5690	5690	5690	0
210	20231025	153300	169110810	5690	5690	5690	5690	0
211	20231025	153200	169110810	5690	5690	5690	5690	0
212	20231025	153100	169110810	5690	5690	5690	5690	207
213	20231025	153000	169110810	5690	5690	5690	5690	207
214	20231025	152900	167932980	5640	5640	5640	5640	0
215	20231025	152800	167932980	5640	5640	5640	5640	0
216	20231025	152700	167932980	5640	5640	5640	5640	0
217	20231025	152600	167932980	5640	5640	5640	5640	0
218	20231025	152500	167932980	5640	5640	5640	5640	0
219	20231025	152400	167932980	5640	5640	5640	5640	0
220	20231025	152300	167932980	5640	5640	5640	5640	0
221	20231025	152200	167932980	5640	5640	5640	5640	0
222	20231025	152100	167932980	5640	5640	5640	5640	0
223	20231025	152000	167932980	5640	5640	5640	5640	0
224	20231025	151900	167932980	5640	5660	5660	5640	847
225	20231025	151800	163149330	5660	5660	5660	5660	0
226	20231025	151700	163149330	5660	5660	5660	5660	30
227	20231025	151600	162979530	5660	5660	5660	5660	0
228	20231025	151500	162979530	5660	5660	5660	5660	0
229	20231025	151400	162979530	5660	5660	5660	5660	38
230	20231025	151300	162764450	5680	5680	5680	5680	0
231	20231025	151200	162764450	5680	5680	5680	5680	0
232	20231025	151100	162764450	5680	5680	5680	5680	0
233	20231025	151000	162764450	5680	5680	5680	5680	0
234	20231025	150900	162764450	5680	5680	5680	5680	151
235	20231025	150800	161906770	5690	5690	5690	5690	28
236	20231025	150700	161747450	5690	5690	5690	5690	200
237	20231025	150600	160609450	5670	5690	5690	5670	5
238	20231025	150500	160581060	5690	5690	5690	5690	0
239	20231025	150400	160581060	5690	5690	5690	5690	0
240	20231025	150300	160581060	5690	5690	5690	5690	0
241	20231025	150200	160581060	5690	5690	5690	5690	0
242	20231025	150100	160581060	5690	5690	5690	5690	0
243	20231025	150000	160581060	5690	5690	5690	5690	0
244	20231025	145900	160581060	5690	5690	5690	5690	104
245	20231025	145800	159989300	5670	5690	5690	5670	16
246	20231025	145700	159898320	5670	5670	5670	5670	1
247	20231025	145600	159892650	5670	5670	5670	5670	0
248	20231025	145500	159892650	5670	5670	5670	5670	185
249	20231025	145400	158843700	5660	5660	5660	5660	63
250	20231025	145300	158487120	5660	5660	5660	5660	402
251	20231025	145200	156211800	5670	5670	5670	5670	0
252	20231025	145100	156211800	5670	5670	5670	5670	0
253	20231025	145000	156211800	5670	5670	5670	5670	0
254	20231025	144900	156211800	5670	5670	5670	5670	0
255	20231025	144800	156211800	5670	5670	5670	5670	36
256	20231025	144700	156007680	5670	5670	5670	5670	0
257	20231025	144600	156007680	5670	5670	5670	5670	0
258	20231025	144500	156007680	5670	5670	5670	5670	0
259	20231025	144400	156007680	5670	5670	5670	5670	0
260	20231025	144300	156007680	5670	5670	5670	5670	0
261	20231025	144200	156007680	5670	5670	5670	5670	0
262	20231025	144100	156007680	5670	5670	5670	5670	0
263	20231025	144000	156007680	5670	5670	5670	5670	1
264	20231025	143900	156002010	5670	5670	5670	5670	3
265	20231025	143800	155985000	5690	5670	5690	5670	125
266	20231025	143700	155275750	5670	5670	5670	5670	0
267	20231025	143600	155275750	5670	5670	5670	5670	0
268	20231025	143500	155275750	5670	5670	5670	5670	0
269	20231025	143400	155275750	5670	5670	5670	5670	3
270	20231025	143300	155258740	5660	5660	5660	5660	100
271	20231025	143200	154692740	5690	5690	5690	5690	0
272	20231025	143100	154692740	5690	5690	5690	5690	0
273	20231025	143000	154692740	5690	5690	5690	5690	0
274	20231025	142900	154692740	5690	5690	5690	5690	0
275	20231025	142800	154692740	5690	5690	5690	5690	0
276	20231025	142700	154692740	5690	5690	5690	5690	0
277	20231025	142600	154692740	5690	5690	5690	5690	1
278	20231025	142500	154687050	5660	5660	5660	5660	0
279	20231025	142400	154687050	5660	5660	5660	5660	0
280	20231025	142300	154687050	5660	5660	5660	5660	0
281	20231025	142200	154687050	5660	5660	5660	5660	0
282	20231025	142100	154687050	5660	5660	5660	5660	0
283	20231025	142000	154687050	5660	5660	5660	5660	0
284	20231025	141900	154687050	5660	5660	5660	5660	0
285	20231025	141800	154687050	5660	5660	5660	5660	1
286	20231025	141700	154681390	5650	5650	5650	5650	0
287	20231025	141600	154681390	5650	5650	5650	5650	0
288	20231025	141500	154681390	5650	5650	5650	5650	0
289	20231025	141400	154681390	5650	5650	5650	5650	0
290	20231025	141300	154681390	5650	5660	5660	5650	750
291	20231025	141200	150442630	5660	5660	5660	5660	0
292	20231025	141100	150442630	5660	5660	5660	5660	0
293	20231025	141000	150442630	5660	5660	5660	5660	0
294	20231025	140900	150442630	5660	5660	5660	5660	167
295	20231025	140800	149497410	5650	5650	5650	5650	0
296	20231025	140700	149497410	5650	5650	5650	5650	0
297	20231025	140600	149497410	5650	5650	5650	5650	0
298	20231025	140500	149497410	5650	5650	5650	5650	0
299	20231025	140400	149497410	5650	5650	5650	5650	0
300	20231025	140300	149497410	5650	5650	5650	5650	0
301	20231025	140200	149497410	5650	5650	5650	5650	503
302	20231025	140100	146655460	5660	5660	5660	5660	299
303	20231025	140000	144963120	5660	5660	5660	5660	0
304	20231025	135900	144963120	5660	5660	5660	5660	1
305	20231025	135800	144957460	5700	5670	5700	5670	199
306	20231025	135700	143829100	5660	5660	5660	5660	100
307	20231025	135600	143263100	5690	5690	5690	5690	0
308	20231025	135500	143263100	5690	5690	5690	5690	0
309	20231025	135400	143263100	5690	5690	5690	5690	6
310	20231025	135300	143228960	5690	5690	5690	5690	0
311	20231025	135200	143228960	5690	5690	5690	5690	100
312	20231025	135100	142659960	5690	5690	5690	5690	0
313	20231025	135000	142659960	5690	5690	5690	5690	1
314	20231025	134900	142654270	5690	5690	5690	5690	1
315	20231025	134800	142648580	5670	5670	5670	5670	0
316	20231025	134700	142648580	5670	5670	5670	5670	0
317	20231025	134600	142648580	5670	5670	5670	5670	0
318	20231025	134500	142648580	5670	5670	5670	5670	0
319	20231025	134400	142648580	5670	5670	5670	5670	0
320	20231025	134300	142648580	5670	5670	5670	5670	121
321	20231025	134200	141962510	5650	5650	5650	5650	0
322	20231025	134100	141962510	5650	5650	5650	5650	0
323	20231025	134000	141962510	5650	5650	5650	5650	0
324	20231025	133900	141962510	5650	5650	5650	5650	0
325	20231025	133800	141962510	5650	5650	5650	5650	0
326	20231025	133700	141962510	5650	5650	5650	5650	0
327	20231025	133600	141962510	5650	5650	5650	5650	20
328	20231025	133500	141849510	5660	5660	5660	5660	0
329	20231025	133400	141849510	5660	5660	5660	5660	0
330	20231025	133300	141849510	5660	5660	5660	5660	0
331	20231025	133200	141849510	5660	5660	5660	5660	0
332	20231025	133100	141849510	5660	5660	5660	5660	0
333	20231025	133000	141849510	5660	5660	5660	5660	0
334	20231025	132900	141849510	5660	5660	5660	5660	39
335	20231025	132800	141628770	5640	5640	5640	5640	0
336	20231025	132700	141628770	5640	5640	5640	5640	100
337	20231025	132600	141064770	5640	5640	5640	5640	0
338	20231025	132500	141064770	5640	5640	5640	5640	0
339	20231025	132400	141064770	5640	5650	5650	5640	174
340	20231025	132300	140081750	5650	5650	5650	5650	0
341	20231025	132200	140081750	5650	5650	5650	5650	0
342	20231025	132100	140081750	5650	5650	5650	5650	0
343	20231025	132000	140081750	5650	5650	5650	5650	0
344	20231025	131900	140081750	5650	5650	5650	5650	450
345	20231025	131800	137539250	5650	5650	5650	5650	0
346	20231025	131700	137539250	5650	5650	5650	5650	0
347	20231025	131600	137539250	5650	5650	5650	5650	0
348	20231025	131500	137539250	5650	5650	5650	5650	0
349	20231025	131400	137539250	5650	5650	5650	5650	0
350	20231025	131300	137539250	5650	5650	5650	5650	10
351	20231025	131200	137482750	5650	5660	5660	5650	592
352	20231025	131100	134137380	5660	5660	5660	5660	20
353	20231025	131000	134024180	5670	5670	5670	5670	0
354	20231025	130900	134024180	5670	5670	5670	5670	208
355	20231025	130800	132844820	5700	5700	5700	5700	0
356	20231025	130700	132844820	5700	5700	5700	5700	0
357	20231025	130600	132844820	5700	5700	5700	5700	0
358	20231025	130500	132844820	5700	5700	5700	5700	0
359	20231025	130400	132844820	5700	5700	5700	5700	0
360	20231025	130300	132844820	5700	5700	5700	5700	0
361	20231025	130200	132844820	5700	5700	5700	5700	0
362	20231025	130100	132844820	5700	5700	5700	5700	0
363	20231025	130000	132844820	5700	5700	5700	5700	0
364	20231025	125900	132844820	5700	5700	5700	5700	0
365	20231025	125800	132844820	5700	5700	5700	5700	0
366	20231025	125700	132844820	5700	5700	5700	5700	0
367	20231025	125600	132844820	5700	5700	5700	5700	0
368	20231025	125500	132844820	5700	5700	5700	5700	0
369	20231025	125400	132844820	5700	5700	5700	5700	0
370	20231025	125300	132844820	5700	5700	5700	5700	0
371	20231025	125200	132844820	5700	5700	5700	5700	2
372	20231025	125100	132833420	5690	5690	5690	5690	0
373	20231025	125000	132833420	5690	5690	5690	5690	0
374	20231025	124900	132833420	5690	5690	5690	5690	0
375	20231025	124800	132833420	5690	5690	5690	5690	0
376	20231025	124700	132833420	5690	5690	5690	5690	0
377	20231025	124600	132833420	5690	5690	5690	5690	1
378	20231025	124500	132827730	5680	5670	5680	5670	3
379	20231025	124400	132810710	5670	5670	5670	5670	50
380	20231025	124300	132527210	5670	5670	5670	5670	0
381	20231025	124200	132527210	5670	5670	5670	5670	0
382	20231025	124100	132527210	5670	5670	5670	5670	0
383	20231025	124000	132527210	5670	5670	5670	5670	0
384	20231025	123900	132527210	5670	5670	5670	5670	0
385	20231025	123800	132527210	5670	5670	5670	5670	0
386	20231025	123700	132527210	5670	5670	5670	5670	0
387	20231025	123600	132527210	5670	5670	5670	5670	0
388	20231025	123500	132527210	5670	5670	5670	5670	5
389	20231025	123400	132498860	5670	5670	5670	5670	4
390	20231025	123300	132476180	5670	5680	5680	5670	116
391	20231025	123200	131818270	5680	5680	5680	5680	0
392	20231025	123100	131818270	5680	5680	5680	5680	0
393	20231025	123000	131818270	5680	5680	5680	5680	0
394	20231025	122900	131818270	5680	5680	5680	5680	0
395	20231025	122800	131818270	5680	5680	5680	5680	0
396	20231025	122700	131818270	5680	5680	5680	5680	4
397	20231025	122600	131795550	5680	5680	5680	5680	4
398	20231025	122500	131772830	5680	5690	5690	5680	113
399	20231025	122400	131130360	5690	5690	5690	5690	3
400	20231025	122300	131113290	5690	5690	5690	5690	43
401	20231025	122200	130868620	5690	5700	5700	5690	56
402	20231025	122100	130549440	5700	5700	5700	5700	10
403	20231025	122000	130492440	5690	5690	5690	5690	0
404	20231025	121900	130492440	5690	5690	5690	5690	0
405	20231025	121800	130492440	5690	5690	5690	5690	0
406	20231025	121700	130492440	5690	5690	5690	5690	0
407	20231025	121600	130492440	5690	5690	5690	5690	0
408	20231025	121500	130492440	5690	5690	5690	5690	0
409	20231025	121400	130492440	5690	5690	5690	5690	0
410	20231025	121300	130492440	5690	5690	5690	5690	0
411	20231025	121200	130492440	5690	5690	5690	5690	0
412	20231025	121100	130492440	5690	5690	5690	5690	0
413	20231025	121000	130492440	5690	5690	5690	5690	0
414	20231025	120900	130492440	5690	5690	5690	5690	0
415	20231025	120800	130492440	5690	5690	5690	5690	0
416	20231025	120700	130492440	5690	5690	5690	5690	0
417	20231025	120600	130492440	5690	5690	5690	5690	0
418	20231025	120500	130492440	5690	5690	5690	5690	0
419	20231025	120400	130492440	5690	5690	5690	5690	0
420	20231025	120300	130492440	5690	5690	5690	5690	0
421	20231025	120200	130492440	5690	5690	5690	5690	0
422	20231025	120100	130492440	5690	5690	5690	5690	0
423	20231025	120000	130492440	5690	5690	5690	5690	0
424	20231025	115900	130492440	5690	5690	5690	5690	0
425	20231025	115800	130492440	5690	5710	5710	5690	830
426	20231025	115700	125753450	5710	5710	5710	5710	1
427	20231025	115600	125747740	5710	5710	5710	5710	561
428	20231025	115500	122544430	5710	5710	5710	5710	11
429	20231025	115400	122481620	5730	5730	5730	5730	0
430	20231025	115300	122481620	5730	5730	5730	5730	5
431	20231025	115200	122452970	5740	5740	5740	5740	10
432	20231025	115100	122395570	5740	5750	5750	5740	17
433	20231025	115000	122297920	5760	5770	5770	5720	148
434	20231025	114900	121449610	5770	5730	5770	5730	2200
435	20231025	114800	108778610	5720	5720	5720	5720	0
436	20231025	114700	108778610	5720	5720	5720	5720	100
437	20231025	114600	108206610	5720	5720	5720	5720	0
438	20231025	114500	108206610	5720	5730	5730	5720	16
439	20231025	114400	108114940	5720	5710	5720	5710	509
440	20231025	114300	105204360	5710	5710	5710	5710	0
441	20231025	114200	105204360	5710	5710	5710	5710	20
442	20231025	114100	105090160	5700	5700	5700	5700	13
443	20231025	114000	105016060	5710	5710	5710	5710	0
444	20231025	113900	105016060	5710	5710	5710	5710	0
445	20231025	113800	105016060	5710	5710	5710	5710	1
446	20231025	113700	105010350	5710	5710	5710	5710	0
447	20231025	113600	105010350	5710	5710	5710	5710	0
448	20231025	113500	105010350	5710	5710	5710	5710	0
449	20231025	113400	105010350	5710	5710	5710	5710	11
450	20231025	113300	104947540	5710	5710	5710	5710	0
451	20231025	113200	104947540	5710	5710	5710	5710	554
452	20231025	113100	101784200	5710	5710	5710	5710	23
453	20231025	113000	101652870	5720	5720	5720	5720	0
454	20231025	112900	101652870	5720	5720	5720	5720	6
455	20231025	112800	101618550	5720	5720	5720	5720	100
456	20231025	112700	101046550	5720	5720	5720	5720	2
457	20231025	112600	101035110	5700	5700	5700	5700	0
458	20231025	112500	101035110	5700	5700	5700	5700	2
459	20231025	112400	101023710	5700	5700	5710	5700	449
460	20231025	112300	98463220	5700	5700	5700	5700	9
461	20231025	112200	98411920	5700	5700	5700	5700	100
462	20231025	112100	97841920	5700	5700	5700	5700	0
463	20231025	112000	97841920	5700	5700	5700	5700	2
464	20231025	111900	97830520	5710	5710	5710	5710	64
465	20231025	111800	97465080	5710	5710	5710	5710	0
466	20231025	111700	97465080	5710	5710	5710	5710	0
467	20231025	111600	97465080	5710	5710	5710	5710	0
468	20231025	111500	97465080	5710	5710	5710	5710	34
469	20231025	111400	97270940	5700	5700	5700	5700	12
470	20231025	111300	97202540	5720	5720	5720	5720	12
471	20231025	111200	97133900	5710	5710	5710	5710	1
472	20231025	111100	97128190	5710	5710	5710	5710	3
473	20231025	111000	97111060	5710	5720	5720	5710	6
474	20231025	110900	97076750	5720	5720	5720	5720	23
475	20231025	110800	96945190	5700	5700	5700	5700	4
476	20231025	110700	96922390	5670	5670	5670	5670	100
477	20231025	110600	96355390	5690	5690	5690	5690	160
478	20231025	110500	95444990	5690	5690	5690	5690	0
479	20231025	110400	95444990	5690	5690	5690	5690	1
480	20231025	110300	95439300	5660	5660	5660	5660	0
481	20231025	110200	95439300	5660	5660	5660	5660	0
482	20231025	110100	95439300	5660	5660	5660	5660	0
483	20231025	110000	95439300	5660	5660	5660	5660	0
484	20231025	105900	95439300	5660	5660	5660	5660	0
485	20231025	105800	95439300	5660	5660	5660	5660	0
486	20231025	105700	95439300	5660	5660	5660	5660	0
487	20231025	105600	95439300	5660	5660	5660	5660	0
488	20231025	105500	95439300	5660	5660	5660	5660	0
489	20231025	105400	95439300	5660	5660	5660	5660	0
490	20231025	105300	95439300	5660	5660	5660	5660	0
491	20231025	105200	95439300	5660	5660	5660	5660	0
492	20231025	105100	95439300	5660	5660	5660	5660	1053
493	20231025	105000	89479320	5680	5680	5680	5680	163
494	20231025	104900	88553480	5660	5660	5660	5660	0
495	20231025	104800	88553480	5660	5660	5660	5660	0
496	20231025	104700	88553480	5660	5660	5660	5660	0
497	20231025	104600	88553480	5660	5660	5660	5660	5
498	20231025	104500	88525180	5650	5650	5650	5650	60
499	20231025	104400	88186180	5640	5650	5650	5640	213
500	20231025	104300	86984400	5680	5680	5680	5680	15
501	20231025	104200	86899200	5640	5640	5640	5640	0
502	20231025	104100	86899200	5640	5640	5640	5640	0
503	20231025	104000	86899200	5640	5660	5660	5640	278
504	20231025	103900	85327290	5660	5660	5660	5660	0
505	20231025	103800	85327290	5660	5660	5660	5660	0
506	20231025	103700	85327290	5660	5660	5660	5660	0
507	20231025	103600	85327290	5660	5650	5660	5650	101
508	20231025	103500	84756630	5650	5650	5650	5650	13
509	20231025	103400	84683180	5700	5700	5700	5700	0
510	20231025	103300	84683180	5700	5700	5700	5700	1
511	20231025	103200	84677480	5650	5660	5660	5650	483
512	20231025	103100	81946620	5670	5670	5670	5670	0
513	20231025	103000	81946620	5670	5670	5670	5670	0
514	20231025	102900	81946620	5670	5670	5670	5670	0
515	20231025	102800	81946620	5670	5670	5670	5670	0
516	20231025	102700	81946620	5670	5670	5670	5670	400
517	20231025	102600	79678620	5710	5710	5710	5710	19
518	20231025	102500	79570130	5720	5720	5720	5720	0
519	20231025	102400	79570130	5720	5720	5720	5720	0
520	20231025	102300	79570130	5720	5720	5720	5720	0
521	20231025	102200	79570130	5720	5720	5720	5720	0
522	20231025	102100	79570130	5720	5720	5720	5720	0
523	20231025	102000	79570130	5720	5660	5720	5660	1686
524	20231025	101900	69990220	5660	5660	5660	5660	101
525	20231025	101800	69418560	5660	5660	5660	5660	0
526	20231025	101700	69418560	5660	5660	5660	5660	0
527	20231025	101600	69418560	5660	5660	5660	5660	49
528	20231025	101500	69141220	5670	5670	5670	5670	0
529	20231025	101400	69141220	5670	5670	5670	5670	88
530	20231025	101300	68642260	5670	5670	5670	5670	0
531	20231025	101200	68642260	5670	5640	5670	5640	3
532	20231025	101100	68625280	5650	5650	5650	5650	0
533	20231025	101000	68625280	5650	5650	5650	5650	0
534	20231025	100900	68625280	5650	5650	5650	5650	2520
535	20231025	100800	54387280	5650	5650	5650	5650	0
536	20231025	100700	54387280	5650	5650	5650	5650	0
537	20231025	100600	54387280	5650	5650	5650	5650	0
538	20231025	100500	54387280	5650	5650	5650	5650	0
539	20231025	100400	54387280	5650	5650	5650	5650	1
540	20231025	100300	54381630	5650	5650	5650	5650	0
541	20231025	100200	54381630	5650	5650	5650	5650	13
542	20231025	100100	54308180	5660	5660	5660	5660	99
543	20231025	100000	53747840	5650	5650	5650	5650	0
544	20231025	095900	53747840	5650	5650	5650	5650	0
545	20231025	095800	53747840	5650	5650	5650	5650	59
546	20231025	095700	53414490	5660	5660	5660	5660	1
547	20231025	095600	53408830	5640	5650	5650	5640	10
548	20231025	095500	53352420	5650	5650	5650	5650	26
549	20231025	095400	53205520	5650	5650	5650	5650	0
550	20231025	095300	53205520	5650	5650	5650	5650	1
551	20231025	095200	53199870	5650	5650	5650	5650	0
552	20231025	095100	53199870	5650	5650	5650	5650	0
553	20231025	095000	53199870	5650	5650	5650	5650	0
554	20231025	094900	53199870	5650	5660	5660	5650	101
555	20231025	094800	52629210	5660	5660	5660	5660	0
556	20231025	094700	52629210	5660	5660	5660	5660	28
557	20231025	094600	52470730	5660	5660	5660	5660	116
558	20231025	094500	51814170	5670	5670	5670	5670	0
559	20231025	094400	51814170	5670	5670	5670	5670	2
560	20231025	094300	51802830	5670	5670	5670	5670	0
561	20231025	094200	51802830	5670	5670	5670	5670	0
562	20231025	094100	51802830	5670	5670	5670	5670	0
563	20231025	094000	51802830	5670	5670	5670	5670	2
564	20231025	093900	51791490	5670	5670	5670	5670	1
565	20231025	093800	51785820	5670	5670	5670	5670	1
566	20231025	093700	51780150	5670	5670	5670	5670	11
567	20231025	093600	51717780	5670	5670	5670	5670	0
568	20231025	093500	51717780	5670	5660	5670	5660	193
569	20231025	093400	50624380	5670	5670	5670	5670	0
570	20231025	093300	50624380	5670	5670	5670	5670	3
571	20231025	093200	50607370	5690	5680	5690	5680	2
572	20231025	093100	50596000	5690	5690	5690	5690	2
573	20231025	093000	50584620	5700	5700	5700	5700	100
574	20231025	092900	50014620	5700	5700	5700	5700	5
575	20231025	092800	49986120	5700	5700	5700	5700	2
576	20231025	092700	49974720	5680	5680	5680	5680	175
577	20231025	092600	48980720	5690	5690	5690	5690	0
578	20231025	092500	48980720	5690	5690	5690	5690	251
579	20231025	092400	47552530	5690	5690	5690	5690	0
580	20231025	092300	47552530	5690	5690	5690	5690	58
581	20231025	092200	47222510	5680	5640	5680	5640	230
582	20231025	092100	45918870	5640	5640	5640	5640	98
583	20231025	092000	45366150	5650	5650	5650	5650	91
584	20231025	091900	44852000	5640	5650	5650	5640	23
585	20231025	091800	44722080	5650	5650	5650	5650	0
586	20231025	091700	44722080	5650	5650	5650	5650	0
587	20231025	091600	44722080	5650	5650	5650	5650	10
588	20231025	091500	44665580	5650	5650	5650	5650	151
589	20231025	091400	43812430	5620	5620	5620	5620	177
590	20231025	091300	42817690	5620	5650	5660	5610	873
591	20231025	091200	37898860	5660	5660	5660	5660	57
592	20231025	091100	37576240	5670	5670	5670	5670	0
593	20231025	091000	37576240	5670	5670	5670	5670	2
594	20231025	090900	37564900	5670	5660	5670	5660	18
595	20231025	090800	37463010	5650	5650	5650	5650	38
596	20231025	090700	37248310	5650	5650	5650	5650	34
597	20231025	090600	37056210	5650	5670	5670	5650	257
598	20231025	090500	35603860	5690	5690	5690	5690	247
599	20231025	090400	34198430	5710	5710	5710	5710	16
600	20231025	090300	34107070	5710	5700	5710	5700	11
601	20231025	090200	34044360	5700	5660	5710	5660	950
602	20231025	090100	28653650	5660	5650	5660	5650	1703
603	20231025	090000	19019700	5650	5630	5650	5620	3044