KissMeData/050960/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	192200	221388710	9550	9550	9550	9550	731
3	20231026	192100	221388710	9550	9550	9550	9550	0
4	20231026	192000	221388710	9550	9550	9550	9550	0
5	20231026	191900	221388710	9550	9550	9550	9550	0
6	20231026	191800	221388710	9550	9550	9550	9550	0
7	20231026	191700	221388710	9550	9550	9550	9550	0
8	20231026	191600	221388710	9550	9550	9550	9550	0
9	20231026	191500	221388710	9550	9550	9550	9550	0
10	20231026	191400	221388710	9550	9550	9550	9550	0
11	20231026	191300	221388710	9550	9550	9550	9550	0
12	20231026	191200	221388710	9550	9550	9550	9550	0
13	20231026	191100	221388710	9550	9550	9550	9550	0
14	20231026	191000	221388710	9550	9550	9550	9550	0
15	20231026	190900	221388710	9550	9550	9550	9550	0
16	20231026	190800	221388710	9550	9550	9550	9550	0
17	20231026	190700	221388710	9550	9550	9550	9550	0
18	20231026	190600	221388710	9550	9550	9550	9550	0
19	20231026	190500	221388710	9550	9550	9550	9550	0
20	20231026	190400	221388710	9550	9550	9550	9550	0
21	20231026	190300	221388710	9550	9550	9550	9550	0
22	20231026	190200	221388710	9550	9550	9550	9550	0
23	20231026	190100	221388710	9550	9550	9550	9550	0
24	20231026	190000	221388710	9550	9550	9550	9550	0
25	20231026	185900	221388710	9550	9550	9550	9550	0
26	20231026	185800	221388710	9550	9550	9550	9550	0
27	20231026	185700	221388710	9550	9550	9550	9550	0
28	20231026	185600	221388710	9550	9550	9550	9550	0
29	20231026	185500	221388710	9550	9550	9550	9550	0
30	20231026	185400	221388710	9550	9550	9550	9550	0
31	20231026	185300	221388710	9550	9550	9550	9550	0
32	20231026	185200	221388710	9550	9550	9550	9550	731
33	20231026	185100	221388710	9550	9550	9550	9550	0
34	20231026	185000	221388710	9550	9550	9550	9550	0
35	20231026	184900	221388710	9550	9550	9550	9550	0
36	20231026	184800	221388710	9550	9550	9550	9550	0
37	20231026	184700	221388710	9550	9550	9550	9550	0
38	20231026	184600	221388710	9550	9550	9550	9550	0
39	20231026	184500	221388710	9550	9550	9550	9550	0
40	20231026	184400	221388710	9550	9550	9550	9550	0
41	20231026	184300	221388710	9550	9550	9550	9550	0
42	20231026	184200	221388710	9550	9550	9550	9550	0
43	20231026	184100	221388710	9550	9550	9550	9550	0
44	20231026	184000	221388710	9550	9550	9550	9550	0
45	20231026	183900	221388710	9550	9550	9550	9550	0
46	20231026	183800	221388710	9550	9550	9550	9550	0
47	20231026	183700	221388710	9550	9550	9550	9550	0
48	20231026	183600	221388710	9550	9550	9550	9550	0
49	20231026	183500	221388710	9550	9550	9550	9550	0
50	20231026	183400	221388710	9550	9550	9550	9550	0
51	20231026	183300	221388710	9550	9550	9550	9550	0
52	20231026	183200	221388710	9550	9550	9550	9550	0
53	20231026	183100	221388710	9550	9550	9550	9550	0
54	20231026	183000	221388710	9550	9550	9550	9550	0
55	20231026	182900	221388710	9550	9550	9550	9550	0
56	20231026	182800	221388710	9550	9550	9550	9550	0
57	20231026	182700	221388710	9550	9550	9550	9550	0
58	20231026	182600	221388710	9550	9550	9550	9550	0
59	20231026	182500	221388710	9550	9550	9550	9550	0
60	20231026	182400	221388710	9550	9550	9550	9550	0
61	20231026	182300	221388710	9550	9550	9550	9550	0
62	20231026	182200	221388710	9550	9550	9550	9550	731
63	20231026	182100	221388710	9550	9550	9550	9550	0
64	20231026	182000	221388710	9550	9550	9550	9550	0
65	20231026	181900	221388710	9550	9550	9550	9550	0
66	20231026	181800	221388710	9550	9550	9550	9550	0
67	20231026	181700	221388710	9550	9550	9550	9550	0
68	20231026	181600	221388710	9550	9550	9550	9550	0
69	20231026	181500	221388710	9550	9550	9550	9550	0
70	20231026	181400	221388710	9550	9550	9550	9550	0
71	20231026	181300	221388710	9550	9550	9550	9550	0
72	20231026	181200	221388710	9550	9550	9550	9550	0
73	20231026	181100	221388710	9550	9550	9550	9550	0
74	20231026	181000	221388710	9550	9550	9550	9550	0
75	20231026	180900	221388710	9550	9550	9550	9550	0
76	20231026	180800	221388710	9550	9550	9550	9550	0
77	20231026	180700	221388710	9550	9550	9550	9550	0
78	20231026	180600	221388710	9550	9550	9550	9550	0
79	20231026	180500	221388710	9550	9550	9550	9550	0
80	20231026	180400	221388710	9550	9550	9550	9550	0
81	20231026	180300	221388710	9550	9550	9550	9550	0
82	20231026	180200	221388710	9550	9550	9550	9550	0
83	20231026	180100	221388710	9550	9550	9550	9550	0
84	20231026	180000	221388710	9550	9550	9550	9550	0
85	20231026	175900	221388710	9550	9550	9550	9550	0
86	20231026	175800	221388710	9550	9550	9550	9550	0
87	20231026	175700	221388710	9550	9550	9550	9550	0
88	20231026	175600	221388710	9550	9550	9550	9550	0
89	20231026	175500	221388710	9550	9550	9550	9550	0
90	20231026	175400	221388710	9550	9550	9550	9550	0
91	20231026	175300	221388710	9550	9550	9550	9550	0
92	20231026	175200	221388710	9550	9550	9550	9550	731
93	20231026	175100	221388710	9550	9550	9550	9550	0
94	20231026	175000	221388710	9550	9550	9550	9550	0
95	20231026	174900	221388710	9550	9550	9550	9550	0
96	20231026	174800	221388710	9550	9550	9550	9550	0
97	20231026	174700	221388710	9550	9550	9550	9550	0
98	20231026	174600	221388710	9550	9550	9550	9550	0
99	20231026	174500	221388710	9550	9550	9550	9550	0
100	20231026	174400	221388710	9550	9550	9550	9550	0
101	20231026	174300	221388710	9550	9550	9550	9550	0
102	20231026	174200	221388710	9550	9550	9550	9550	0
103	20231026	174100	221388710	9550	9550	9550	9550	0
104	20231026	174000	221388710	9550	9550	9550	9550	0
105	20231026	173900	221388710	9550	9550	9550	9550	0
106	20231026	173800	221388710	9550	9550	9550	9550	0
107	20231026	173700	221388710	9550	9550	9550	9550	0
108	20231026	173600	221388710	9550	9550	9550	9550	0
109	20231026	173500	221388710	9550	9550	9550	9550	0
110	20231026	173400	221388710	9550	9550	9550	9550	0
111	20231026	173300	221388710	9550	9550	9550	9550	0
112	20231026	173200	221388710	9550	9550	9550	9550	0
113	20231026	173100	221388710	9550	9550	9550	9550	0
114	20231026	173000	221388710	9550	9550	9550	9550	0
115	20231026	172900	221388710	9550	9550	9550	9550	0
116	20231026	172800	221388710	9550	9550	9550	9550	0
117	20231026	172700	221388710	9550	9550	9550	9550	0
118	20231026	172600	221388710	9550	9550	9550	9550	0
119	20231026	172500	221388710	9550	9550	9550	9550	0
120	20231026	172400	221388710	9550	9550	9550	9550	0
121	20231026	172300	221388710	9550	9550	9550	9550	0
122	20231026	172200	221388710	9550	9550	9550	9550	731
123	20231026	172100	221388710	9550	9550	9550	9550	0
124	20231026	172000	221388710	9550	9550	9550	9550	0
125	20231026	171900	221388710	9550	9550	9550	9550	0
126	20231026	171800	221388710	9550	9550	9550	9550	0
127	20231026	171700	221388710	9550	9550	9550	9550	0
128	20231026	171600	221388710	9550	9550	9550	9550	0
129	20231026	171500	221388710	9550	9550	9550	9550	0
130	20231026	171400	221388710	9550	9550	9550	9550	0
131	20231026	171300	221388710	9550	9550	9550	9550	0
132	20231026	171200	221388710	9550	9550	9550	9550	0
133	20231026	171100	221388710	9550	9550	9550	9550	0
134	20231026	171000	221388710	9550	9550	9550	9550	0
135	20231026	170900	221388710	9550	9550	9550	9550	0
136	20231026	170800	221388710	9550	9550	9550	9550	0
137	20231026	170700	221388710	9550	9550	9550	9550	0
138	20231026	170600	221388710	9550	9550	9550	9550	0
139	20231026	170500	221388710	9550	9550	9550	9550	0
140	20231026	170400	221388710	9550	9550	9550	9550	0
141	20231026	170300	221388710	9550	9550	9550	9550	0
142	20231026	170200	221388710	9550	9550	9550	9550	0
143	20231026	170100	221388710	9550	9550	9550	9550	0
144	20231026	170000	221388710	9550	9550	9550	9550	0
145	20231026	165900	221388710	9550	9550	9550	9550	0
146	20231026	165800	221388710	9550	9550	9550	9550	0
147	20231026	165700	221388710	9550	9550	9550	9550	0
148	20231026	165600	221388710	9550	9550	9550	9550	0
149	20231026	165500	221388710	9550	9550	9550	9550	0
150	20231026	165400	221388710	9550	9550	9550	9550	0
151	20231026	165300	221388710	9550	9550	9550	9550	0
152	20231026	165200	221388710	9550	9550	9550	9550	731
153	20231026	165100	221388710	9550	9550	9550	9550	0
154	20231026	165000	221388710	9550	9550	9550	9550	0
155	20231026	164900	221388710	9550	9550	9550	9550	0
156	20231026	164800	221388710	9550	9550	9550	9550	0
157	20231026	164700	221388710	9550	9550	9550	9550	0
158	20231026	164600	221388710	9550	9550	9550	9550	0
159	20231026	164500	221388710	9550	9550	9550	9550	0
160	20231026	164400	221388710	9550	9550	9550	9550	0
161	20231026	164300	221388710	9550	9550	9550	9550	0
162	20231026	164200	221388710	9550	9550	9550	9550	0
163	20231026	164100	221388710	9550	9550	9550	9550	0
164	20231026	164000	221388710	9550	9550	9550	9550	0
165	20231026	163900	221388710	9550	9550	9550	9550	0
166	20231026	163800	221388710	9550	9550	9550	9550	0
167	20231026	163700	221388710	9550	9550	9550	9550	0
168	20231026	163600	221388710	9550	9550	9550	9550	0
169	20231026	163500	221388710	9550	9550	9550	9550	0
170	20231026	163400	221388710	9550	9550	9550	9550	0
171	20231026	163300	221388710	9550	9550	9550	9550	0
172	20231026	163200	221388710	9550	9550	9550	9550	0
173	20231026	163100	221388710	9550	9550	9550	9550	0
174	20231026	163000	221388710	9550	9550	9550	9550	0
175	20231026	162900	221388710	9550	9550	9550	9550	0
176	20231026	162800	221388710	9550	9550	9550	9550	0
177	20231026	162700	221388710	9550	9550	9550	9550	0
178	20231026	162600	221388710	9550	9550	9550	9550	0
179	20231026	162500	221388710	9550	9550	9550	9550	0
180	20231026	162400	221388710	9550	9550	9550	9550	0
181	20231026	162300	221388710	9550	9550	9550	9550	0
182	20231026	162200	221388710	9550	9550	9550	9550	731
183	20231026	162100	221388710	9550	9550	9550	9550	0
184	20231026	162000	221388710	9550	9550	9550	9550	0
185	20231026	161900	221388710	9550	9550	9550	9550	0
186	20231026	161800	221388710	9550	9550	9550	9550	0
187	20231026	161700	221388710	9550	9550	9550	9550	0
188	20231026	161600	221388710	9550	9550	9550	9550	0
189	20231026	161500	221388710	9550	9550	9550	9550	0
190	20231026	161400	221388710	9550	9550	9550	9550	0
191	20231026	161300	221388710	9550	9550	9550	9550	0
192	20231026	161200	221388710	9550	9550	9550	9550	0
193	20231026	161100	221388710	9550	9550	9550	9550	0
194	20231026	161000	221388710	9550	9550	9550	9550	0
195	20231026	160900	221388710	9550	9550	9550	9550	0
196	20231026	160800	221388710	9550	9550	9550	9550	0
197	20231026	160700	221388710	9550	9550	9550	9550	0
198	20231026	160600	221388710	9550	9550	9550	9550	0
199	20231026	160500	221388710	9550	9550	9550	9550	0
200	20231026	160400	221388710	9550	9550	9550	9550	0
201	20231026	160300	221388710	9550	9550	9550	9550	0
202	20231026	160200	221388710	9550	9550	9550	9550	0
203	20231026	160100	221388710	9550	9550	9550	9550	0
204	20231026	160000	221388710	9550	9550	9550	9550	0
205	20231026	155900	221388710	9550	9550	9550	9550	0
206	20231026	155800	221388710	9550	9550	9550	9550	0
207	20231026	155700	221388710	9550	9550	9550	9550	0
208	20231026	155600	221388710	9550	9550	9550	9550	0
209	20231026	155500	221388710	9550	9550	9550	9550	0
210	20231026	155400	221388710	9550	9550	9550	9550	0
211	20231026	155300	221388710	9550	9550	9550	9550	0
212	20231026	155200	221388710	9550	9550	9550	9550	731
213	20231026	155100	221388710	9550	9550	9550	9550	0
214	20231026	155000	221388710	9550	9550	9550	9550	0
215	20231026	154900	221388710	9550	9550	9550	9550	0
216	20231026	154800	221388710	9550	9550	9550	9550	0
217	20231026	154700	221388710	9550	9550	9550	9550	0
218	20231026	154600	221388710	9550	9550	9550	9550	0
219	20231026	154500	221388710	9550	9550	9550	9550	0
220	20231026	154400	221388710	9550	9550	9550	9550	0
221	20231026	154300	221388710	9550	9550	9550	9550	0
222	20231026	154200	221388710	9550	9550	9550	9550	0
223	20231026	154100	221388710	9550	9550	9550	9550	0
224	20231026	154000	221388710	9550	9550	9550	9550	0
225	20231026	153900	221388710	9550	9550	9550	9550	0
226	20231026	153800	221388710	9550	9550	9550	9550	0
227	20231026	153700	221388710	9550	9550	9550	9550	0
228	20231026	153600	221388710	9550	9550	9550	9550	0
229	20231026	153500	221388710	9550	9550	9550	9550	0
230	20231026	153400	221388710	9550	9550	9550	9550	0
231	20231026	153300	221388710	9550	9550	9550	9550	0
232	20231026	153200	221388710	9550	9550	9550	9550	0
233	20231026	153100	221388710	9550	9550	9550	9550	0
234	20231026	153000	221388710	9550	9550	9550	9550	731
235	20231026	152900	214407660	9540	9540	9540	9540	0
236	20231026	152800	214407660	9540	9540	9540	9540	0
237	20231026	152700	214407660	9540	9540	9540	9540	0
238	20231026	152600	214407660	9540	9540	9540	9540	0
239	20231026	152500	214407660	9540	9540	9540	9540	0
240	20231026	152400	214407660	9540	9540	9540	9540	0
241	20231026	152300	214407660	9540	9540	9540	9540	0
242	20231026	152200	214407660	9540	9540	9540	9540	0
243	20231026	152100	214407660	9540	9540	9540	9540	0
244	20231026	152000	214407660	9540	9540	9540	9540	0
245	20231026	151900	214407660	9540	9590	9590	9540	38
246	20231026	151800	214044630	9540	9590	9590	9540	32
247	20231026	151700	213737850	9560	9580	9580	9560	691
248	20231026	151600	207118570	9580	9580	9580	9550	32
249	20231026	151500	206812040	9550	9550	9550	9550	0
250	20231026	151400	206812040	9550	9550	9550	9550	12
251	20231026	151300	206697440	9580	9580	9580	9580	1
252	20231026	151200	206687860	9550	9550	9550	9550	1
253	20231026	151100	206678310	9550	9550	9550	9550	1
254	20231026	151000	206668760	9550	9550	9550	9540	17
255	20231026	150900	206506540	9540	9560	9560	9540	95
256	20231026	150800	205599780	9560	9560	9560	9560	1
257	20231026	150700	205590220	9570	9570	9570	9570	0
258	20231026	150600	205590220	9570	9570	9570	9570	0
259	20231026	150500	205590220	9570	9570	9570	9570	0
260	20231026	150400	205590220	9570	9570	9570	9570	0
261	20231026	150300	205590220	9570	9570	9570	9570	50
262	20231026	150200	205111720	9580	9580	9580	9580	21
263	20231026	150100	204910540	9590	9600	9600	9590	20
264	20231026	150000	204718560	9630	9630	9630	9630	500
265	20231026	145900	199903560	9630	9630	9630	9630	0
266	20231026	145800	199903560	9630	9630	9630	9630	0
267	20231026	145700	199903560	9630	9630	9630	9630	311
268	20231026	145600	196908630	9630	9630	9630	9630	0
269	20231026	145500	196908630	9630	9630	9630	9630	0
270	20231026	145400	196908630	9630	9630	9630	9630	2
271	20231026	145300	196889370	9610	9610	9610	9610	33
272	20231026	145200	196572240	9600	9600	9600	9600	15
273	20231026	145100	196428240	9590	9590	9590	9590	0
274	20231026	145000	196428240	9590	9580	9590	9580	30
275	20231026	144900	196140570	9580	9580	9580	9580	130
276	20231026	144800	194895170	9600	9600	9600	9600	0
277	20231026	144700	194895170	9600	9600	9600	9600	0
278	20231026	144600	194895170	9600	9600	9600	9600	0
279	20231026	144500	194895170	9600	9600	9600	9600	0
280	20231026	144400	194895170	9600	9600	9600	9600	0
281	20231026	144300	194895170	9600	9600	9600	9600	0
282	20231026	144200	194895170	9600	9600	9600	9600	0
283	20231026	144100	194895170	9600	9600	9600	9600	0
284	20231026	144000	194895170	9600	9600	9600	9600	0
285	20231026	143900	194895170	9600	9600	9600	9600	0
286	20231026	143800	194895170	9600	9580	9600	9580	27
287	20231026	143700	194636070	9600	9590	9600	9590	100
288	20231026	143600	193676800	9580	9580	9580	9580	0
289	20231026	143500	193676800	9580	9550	9580	9550	70
290	20231026	143400	193007940	9510	9510	9510	9510	0
291	20231026	143300	193007940	9510	9510	9510	9510	0
292	20231026	143200	193007940	9510	9520	9520	9510	57
293	20231026	143100	192465850	9530	9530	9530	9530	2
294	20231026	143000	192446790	9520	9520	9520	9520	4
295	20231026	142900	192408710	9520	9520	9520	9520	0
296	20231026	142800	192408710	9520	9520	9520	9520	0
297	20231026	142700	192408710	9520	9520	9520	9520	46
298	20231026	142600	191970790	9520	9540	9540	9520	50
299	20231026	142500	191494390	9550	9550	9550	9550	186
300	20231026	142400	189718090	9550	9550	9550	9550	0
301	20231026	142300	189718090	9550	9550	9550	9550	20
302	20231026	142200	189527090	9600	9600	9600	9600	0
303	20231026	142100	189527090	9600	9600	9600	9600	0
304	20231026	142000	189527090	9600	9560	9600	9560	30
305	20231026	141900	189239510	9570	9570	9570	9570	0
306	20231026	141800	189239510	9570	9530	9570	9530	101
307	20231026	141700	188274100	9530	9530	9540	9530	63
308	20231026	141600	187673700	9560	9540	9560	9530	74
309	20231026	141500	186967760	9540	9550	9550	9540	91
310	20231026	141400	186099220	9570	9570	9570	9570	0
311	20231026	141300	186099220	9570	9570	9570	9570	36
312	20231026	141200	185754700	9550	9550	9550	9550	0
313	20231026	141100	185754700	9550	9550	9550	9550	2
314	20231026	141000	185735600	9550	9550	9550	9550	2
315	20231026	140900	185716500	9550	9550	9550	9550	67
316	20231026	140800	185076650	9570	9570	9570	9570	0
317	20231026	140700	185076650	9570	9570	9570	9570	1
318	20231026	140600	185067080	9540	9540	9540	9540	0
319	20231026	140500	185067080	9540	9540	9540	9540	0
320	20231026	140400	185067080	9540	9540	9540	9540	0
321	20231026	140300	185067080	9540	9540	9540	9540	0
322	20231026	140200	185067080	9540	9540	9540	9540	0
323	20231026	140100	185067080	9540	9540	9540	9540	5
324	20231026	140000	185019380	9540	9540	9540	9540	0
325	20231026	135900	185019380	9540	9540	9540	9540	17
326	20231026	135800	184857200	9540	9550	9550	9540	41
327	20231026	135700	184466040	9530	9530	9530	9530	36
328	20231026	135600	184122960	9480	9500	9500	9480	23
329	20231026	135500	183904860	9460	9460	9460	9460	0
330	20231026	135400	183904860	9460	9510	9510	9460	31
331	20231026	135300	183610930	9520	9560	9560	9520	602
332	20231026	135200	177862940	9570	9570	9570	9570	0
333	20231026	135100	177862940	9570	9570	9570	9570	10
334	20231026	135000	177767240	9570	9570	9570	9570	0
335	20231026	134900	177767240	9570	9570	9570	9570	0
336	20231026	134800	177767240	9570	9570	9570	9570	148
337	20231026	134700	176350880	9580	9600	9600	9580	501
338	20231026	134600	171541680	9600	9610	9610	9600	120
339	20231026	134500	170388520	9610	9610	9610	9610	0
340	20231026	134400	170388520	9610	9610	9610	9610	0
341	20231026	134300	170388520	9610	9610	9610	9610	0
342	20231026	134200	170388520	9610	9610	9610	9610	0
343	20231026	134100	170388520	9610	9610	9610	9610	3
344	20231026	134000	170359690	9600	9600	9600	9600	0
345	20231026	133900	170359690	9600	9610	9610	9600	200
346	20231026	133800	168438950	9620	9640	9640	9620	45
347	20231026	133700	168006030	9620	9620	9620	9620	87
348	20231026	133600	167169090	9620	9660	9660	9620	1025
349	20231026	133500	157280430	9670	9670	9670	9670	0
350	20231026	133400	157280430	9670	9670	9670	9670	0
351	20231026	133300	157280430	9670	9670	9670	9670	0
352	20231026	133200	157280430	9670	9670	9670	9670	20
353	20231026	133100	157087030	9660	9660	9660	9660	0
354	20231026	133000	157087030	9660	9660	9660	9660	0
355	20231026	132900	157087030	9660	9660	9660	9660	0
356	20231026	132800	157087030	9660	9660	9660	9660	0
357	20231026	132700	157087030	9660	9660	9660	9660	0
358	20231026	132600	157087030	9660	9660	9670	9660	14
359	20231026	132500	156951740	9670	9690	9690	9670	655
360	20231026	132400	150606360	9700	9710	9710	9700	662
361	20231026	132300	144184800	9710	9710	9710	9710	0
362	20231026	132200	144184800	9710	9710	9710	9710	2
363	20231026	132100	144165380	9710	9710	9710	9710	0
364	20231026	132000	144165380	9710	9710	9710	9710	0
365	20231026	131900	144165380	9710	9710	9710	9710	0
366	20231026	131800	144165380	9710	9720	9720	9710	360
367	20231026	131700	140669220	9720	9720	9720	9720	0
368	20231026	131600	140669220	9720	9720	9720	9720	4
369	20231026	131500	140630340	9710	9710	9710	9710	0
370	20231026	131400	140630340	9710	9710	9710	9710	0
371	20231026	131300	140630340	9710	9710	9710	9710	0
372	20231026	131200	140630340	9710	9710	9710	9710	0
373	20231026	131100	140630340	9710	9710	9710	9710	0
374	20231026	131000	140630340	9710	9710	9710	9710	0
375	20231026	130900	140630340	9710	9710	9710	9710	0
376	20231026	130800	140630340	9710	9710	9710	9710	0
377	20231026	130700	140630340	9710	9710	9710	9710	0
378	20231026	130600	140630340	9710	9710	9710	9710	0
379	20231026	130500	140630340	9710	9710	9710	9710	0
380	20231026	130400	140630340	9710	9710	9710	9710	0
381	20231026	130300	140630340	9710	9710	9710	9710	0
382	20231026	130200	140630340	9710	9710	9710	9710	0
383	20231026	130100	140630340	9710	9710	9710	9710	0
384	20231026	130000	140630340	9710	9710	9710	9710	0
385	20231026	125900	140630340	9710	9710	9710	9710	0
386	20231026	125800	140630340	9710	9710	9710	9710	0
387	20231026	125700	140630340	9710	9710	9710	9710	0
388	20231026	125600	140630340	9710	9710	9710	9710	0
389	20231026	125500	140630340	9710	9710	9710	9710	0
390	20231026	125400	140630340	9710	9710	9710	9710	0
391	20231026	125300	140630340	9710	9710	9710	9710	0
392	20231026	125200	140630340	9710	9720	9720	9710	100
393	20231026	125100	139658370	9720	9720	9720	9720	0
394	20231026	125000	139658370	9720	9720	9720	9720	0
395	20231026	124900	139658370	9720	9720	9720	9720	0
396	20231026	124800	139658370	9720	9720	9720	9720	0
397	20231026	124700	139658370	9720	9720	9720	9720	0
398	20231026	124600	139658370	9720	9720	9720	9720	14
399	20231026	124500	139522290	9720	9720	9720	9720	0
400	20231026	124400	139522290	9720	9720	9720	9720	0
401	20231026	124300	139522290	9720	9720	9720	9720	0
402	20231026	124200	139522290	9720	9720	9720	9720	0
403	20231026	124100	139522290	9720	9720	9720	9720	0
404	20231026	124000	139522290	9720	9720	9720	9720	0
405	20231026	123900	139522290	9720	9720	9720	9720	0
406	20231026	123800	139522290	9720	9720	9720	9720	0
407	20231026	123700	139522290	9720	9720	9720	9720	0
408	20231026	123600	139522290	9720	9720	9720	9720	0
409	20231026	123500	139522290	9720	9720	9720	9720	0
410	20231026	123400	139522290	9720	9720	9720	9720	87
411	20231026	123300	138676650	9720	9730	9730	9720	100
412	20231026	123200	137704100	9740	9740	9740	9740	0
413	20231026	123100	137704100	9740	9740	9740	9740	1
414	20231026	123000	137694360	9720	9720	9720	9720	0
415	20231026	122900	137694360	9720	9720	9720	9720	0
416	20231026	122800	137694360	9720	9720	9720	9720	0
417	20231026	122700	137694360	9720	9720	9720	9720	0
418	20231026	122600	137694360	9720	9720	9720	9720	0
419	20231026	122500	137694360	9720	9720	9720	9720	0
420	20231026	122400	137694360	9720	9720	9720	9720	18
421	20231026	122300	137519400	9720	9720	9720	9720	124
422	20231026	122200	136314120	9720	9720	9720	9720	100
423	20231026	122100	135342120	9710	9710	9710	9710	0
424	20231026	122000	135342120	9710	9710	9710	9710	0
425	20231026	121900	135342120	9710	9710	9710	9710	1
426	20231026	121800	135332410	9710	9710	9710	9710	31
427	20231026	121700	135031400	9710	9720	9720	9710	400
428	20231026	121600	131145770	9720	9730	9730	9720	272
429	20231026	121500	128501030	9730	9730	9730	9730	0
430	20231026	121400	128501030	9730	9730	9730	9730	0
431	20231026	121300	128501030	9730	9730	9730	9730	0
432	20231026	121200	128501030	9730	9740	9740	9730	328
433	20231026	121100	125309410	9780	9780	9780	9780	0
434	20231026	121000	125309410	9780	9780	9780	9780	2
435	20231026	120900	125289850	9790	9770	9790	9770	100
436	20231026	120800	124310890	9780	9780	9780	9780	0
437	20231026	120700	124310890	9780	9780	9780	9780	60
438	20231026	120600	123724090	9740	9740	9740	9740	0
439	20231026	120500	123724090	9740	9740	9740	9740	0
440	20231026	120400	123724090	9740	9740	9740	9740	0
441	20231026	120300	123724090	9740	9740	9740	9740	1
442	20231026	120200	123714350	9740	9740	9740	9740	0
443	20231026	120100	123714350	9740	9740	9740	9740	0
444	20231026	120000	123714350	9740	9740	9740	9740	0
445	20231026	115900	123714350	9740	9740	9740	9740	3
446	20231026	115800	123685130	9740	9740	9740	9740	0
447	20231026	115700	123685130	9740	9740	9740	9740	0
448	20231026	115600	123685130	9740	9740	9740	9740	9
449	20231026	115500	123597470	9740	9740	9740	9740	0
450	20231026	115400	123597470	9740	9740	9740	9740	178
451	20231026	115300	121863750	9750	9770	9770	9750	3
452	20231026	115200	121834470	9780	9780	9780	9780	33
453	20231026	115100	121511730	9780	9780	9780	9780	0
454	20231026	115000	121511730	9780	9780	9780	9780	0
455	20231026	114900	121511730	9780	9780	9780	9780	0
456	20231026	114800	121511730	9780	9780	9780	9780	0
457	20231026	114700	121511730	9780	9780	9780	9780	0
458	20231026	114600	121511730	9780	9780	9780	9780	10
459	20231026	114500	121413930	9780	9780	9780	9780	0
460	20231026	114400	121413930	9780	9780	9780	9780	20
461	20231026	114300	121218330	9720	9720	9720	9720	0
462	20231026	114200	121218330	9720	9720	9720	9720	0
463	20231026	114100	121218330	9720	9720	9720	9720	0
464	20231026	114000	121218330	9720	9720	9720	9720	0
465	20231026	113900	121218330	9720	9750	9750	9720	510
466	20231026	113800	116258710	9770	9770	9770	9770	0
467	20231026	113700	116258710	9770	9770	9770	9770	0
468	20231026	113600	116258710	9770	9770	9770	9770	0
469	20231026	113500	116258710	9770	9770	9770	9770	0
470	20231026	113400	116258710	9770	9770	9770	9770	513
471	20231026	113300	111246700	9770	9770	9770	9770	2
472	20231026	113200	111227160	9770	9770	9770	9770	47
473	20231026	113100	110767970	9770	9770	9770	9770	28
474	20231026	113000	110494410	9770	9790	9790	9770	770
475	20231026	112900	102960980	9790	9790	9790	9790	0
476	20231026	112800	102960980	9790	9790	9790	9790	0
477	20231026	112700	102960980	9790	9790	9790	9790	0
478	20231026	112600	102960980	9790	9790	9790	9790	0
479	20231026	112500	102960980	9790	9790	9790	9790	0
480	20231026	112400	102960980	9790	9790	9790	9790	0
481	20231026	112300	102960980	9790	9790	9790	9790	0
482	20231026	112200	102960980	9790	9790	9790	9790	0
483	20231026	112100	102960980	9790	9790	9790	9790	1
484	20231026	112000	102951190	9800	9800	9800	9800	0
485	20231026	111900	102951190	9800	9800	9800	9800	0
486	20231026	111800	102951190	9800	9800	9800	9800	50
487	20231026	111700	102461190	9850	9850	9850	9850	0
488	20231026	111600	102461190	9850	9850	9850	9850	0
489	20231026	111500	102461190	9850	9850	9850	9850	0
490	20231026	111400	102461190	9850	9850	9850	9850	0
491	20231026	111300	102461190	9850	9850	9850	9850	0
492	20231026	111200	102461190	9850	9850	9850	9850	0
493	20231026	111100	102461190	9850	9850	9850	9850	0
494	20231026	111000	102461190	9850	9850	9850	9850	0
495	20231026	110900	102461190	9850	9850	9850	9850	0
496	20231026	110800	102461190	9850	9850	9850	9850	1
497	20231026	110700	102451340	9750	9760	9760	9750	129
498	20231026	110600	101193270	9930	9930	9930	9930	0
499	20231026	110500	101193270	9930	9800	9930	9800	40
500	20231026	110400	100797480	9800	9800	9800	9800	16
501	20231026	110300	100640680	9730	9730	9730	9730	0
502	20231026	110200	100640680	9730	9730	9730	9730	0
503	20231026	110100	100640680	9730	9730	9730	9730	0
504	20231026	110000	100640680	9730	9730	9730	9730	10
505	20231026	105900	100543380	9810	9810	9810	9810	0
506	20231026	105800	100543380	9810	9810	9810	9810	0
507	20231026	105700	100543380	9810	9810	9810	9810	14
508	20231026	105600	100406040	9810	9830	9830	9810	1615
509	20231026	105500	84540410	9910	9910	9910	9910	10
510	20231026	105400	84441310	9920	9920	9920	9920	0
511	20231026	105300	84441310	9920	9920	9920	9920	0
512	20231026	105200	84441310	9920	9920	9920	9920	0
513	20231026	105100	84441310	9920	9920	9920	9920	0
514	20231026	105000	84441310	9920	9920	9920	9920	149
515	20231026	104900	82963230	9930	9850	9930	9850	500
516	20231026	104800	78010890	9830	9830	9830	9830	0
517	20231026	104700	78010890	9830	9830	9830	9830	3
518	20231026	104600	77981400	9810	9810	9810	9810	0
519	20231026	104500	77981400	9810	9810	9810	9810	0
520	20231026	104400	77981400	9810	9810	9810	9810	9
521	20231026	104300	77893110	9810	9810	9810	9810	0
522	20231026	104200	77893110	9810	9810	9810	9810	0
523	20231026	104100	77893110	9810	9810	9810	9810	1
524	20231026	104000	77883300	9750	9790	9790	9750	650
525	20231026	103900	71521800	9800	9800	9800	9800	0
526	20231026	103800	71521800	9800	9790	9800	9790	100
527	20231026	103700	70542120	9740	9740	9740	9740	0
528	20231026	103600	70542120	9740	9740	9740	9740	1
529	20231026	103500	70532380	9730	9730	9730	9730	0
530	20231026	103400	70532380	9730	9730	9730	9730	0
531	20231026	103300	70532380	9730	9730	9730	9730	6
532	20231026	103200	70474000	9730	9760	9760	9730	45
533	20231026	103100	70036000	9730	9730	9730	9730	0
534	20231026	103000	70036000	9730	9730	9730	9730	0
535	20231026	102900	70036000	9730	9730	9730	9730	0
536	20231026	102800	70036000	9730	9730	9730	9730	0
537	20231026	102700	70036000	9730	9730	9730	9730	0
538	20231026	102600	70036000	9730	9730	9730	9730	0
539	20231026	102500	70036000	9730	9730	9730	9730	0
540	20231026	102400	70036000	9730	9730	9730	9730	0
541	20231026	102300	70036000	9730	9730	9730	9730	0
542	20231026	102200	70036000	9730	9730	9730	9730	0
543	20231026	102100	70036000	9730	9730	9730	9730	1
544	20231026	102000	70026270	9720	9720	9720	9720	0
545	20231026	101900	70026270	9720	9720	9720	9720	0
546	20231026	101800	70026270	9720	9720	9720	9720	0
547	20231026	101700	70026270	9720	9740	9740	9720	100
548	20231026	101600	69053550	9730	9730	9730	9730	0
549	20231026	101500	69053550	9730	9730	9730	9730	0
550	20231026	101400	69053550	9730	9730	9730	9730	0
551	20231026	101300	69053550	9730	9730	9730	9730	0
552	20231026	101200	69053550	9730	9740	9740	9730	28
553	20231026	101100	68780960	9800	9750	9800	9740	30
554	20231026	101000	68487980	9740	9740	9740	9740	0
555	20231026	100900	68487980	9740	9740	9740	9740	0
556	20231026	100800	68487980	9740	9740	9740	9740	0
557	20231026	100700	68487980	9740	9780	9780	9740	6
558	20231026	100600	68429490	9790	9790	9790	9790	44
559	20231026	100500	67998730	9790	9780	9790	9780	204
560	20231026	100400	66003530	9740	9740	9740	9740	0
561	20231026	100300	66003530	9740	9750	9750	9740	46
562	20231026	100200	65555390	9770	9770	9770	9770	0
563	20231026	100100	65555390	9770	9770	9770	9770	0
564	20231026	100000	65555390	9770	9730	9770	9730	2
565	20231026	095900	65535890	9700	9700	9700	9700	0
566	20231026	095800	65535890	9700	9700	9700	9700	0
567	20231026	095700	65535890	9700	9700	9700	9700	0
568	20231026	095600	65535890	9700	9780	9780	9700	200
569	20231026	095500	63594780	9760	9760	9760	9760	0
570	20231026	095400	63594780	9760	9760	9760	9760	12
571	20231026	095300	63477660	9760	9760	9760	9760	1
572	20231026	095200	63467900	9700	9700	9700	9700	0
573	20231026	095100	63467900	9700	9710	9710	9700	200
574	20231026	095000	61527800	9700	9700	9700	9700	0
575	20231026	094900	61527800	9700	9700	9700	9700	0
576	20231026	094800	61527800	9700	9700	9700	9700	0
577	20231026	094700	61527800	9700	9740	9740	9700	200
578	20231026	094600	59586680	9760	9760	9760	9760	0
579	20231026	094500	59586680	9760	9740	9760	9740	53
580	20231026	094400	59069460	9710	9710	9710	9710	0
581	20231026	094300	59069460	9710	9710	9710	9710	0
582	20231026	094200	59069460	9710	9710	9710	9710	0
583	20231026	094100	59069460	9710	9710	9710	9710	0
584	20231026	094000	59069460	9710	9720	9730	9710	106
585	20231026	093900	58039980	9710	9720	9720	9710	150
586	20231026	093800	56583440	9710	9710	9710	9710	50
587	20231026	093700	56097940	9710	9710	9710	9710	0
588	20231026	093600	56097940	9710	9710	9710	9710	66
589	20231026	093500	55457080	9700	9700	9700	9700	32
590	20231026	093400	55146680	9700	9700	9700	9700	33
591	20231026	093300	54826580	9700	9700	9730	9700	860
592	20231026	093200	46481000	9700	9700	9700	9700	51
593	20231026	093100	45986300	9700	9710	9710	9700	502
594	20231026	093000	41116310	9720	9730	9730	9720	16
595	20231026	092900	40960710	9730	9730	9730	9730	0
596	20231026	092800	40960710	9730	9700	9730	9700	2
597	20231026	092700	40941280	9750	9680	9750	9680	114
598	20231026	092600	39837620	9770	9700	9770	9700	191
599	20231026	092500	37984780	9690	9720	9770	9690	1035
600	20231026	092400	27937470	9850	9850	9850	9850	1
601	20231026	092300	27927620	9870	9800	9910	9800	217
602	20231026	092200	25798130	9810	9810	9810	9810	0
603	20231026	092100	25798130	9810	9730	9810	9730	8
604	20231026	092000	25719930	9690	9680	9690	9680	6
605	20231026	091900	25661820	9660	9660	9660	9660	100
606	20231026	091800	24695820	9750	9750	9750	9750	1
607	20231026	091700	24686070	9780	9800	9800	9780	7
608	20231026	091600	24617490	9810	9700	9810	9700	100
609	20231026	091500	23645090	9700	9700	9700	9700	1
610	20231026	091400	23635390	9620	9700	9700	9620	101
611	20231026	091300	22661890	9660	9650	9660	9650	130
612	20231026	091200	21406140	9610	9600	9630	9600	128
613	20231026	091100	20176060	9600	9600	9600	9600	10
614	20231026	091000	20080060	9600	9600	9600	9600	0
615	20231026	090900	20080060	9600	9570	9600	9570	168
616	20231026	090800	18469060	9570	9570	9570	9570	20
617	20231026	090700	18277660	9610	9610	9610	9610	0
618	20231026	090600	18277660	9610	9650	9650	9610	68
619	20231026	090500	17623460	9650	9630	9650	9630	115
620	20231026	090400	16514250	9650	9650	9650	9650	5
621	20231026	090300	16466000	9650	9630	9650	9630	51
622	20231026	090200	15974430	9520	9520	9520	9520	201
623	20231026	090100	14060910	9520	9740	9740	9520	1396
624	20231026	090000	613800	9760	9930	9930	9760	62