KissMeData/088130/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	194400	65807280	5260	5260	5260	5260	634
3	20231026	194300	65807280	5260	5260	5260	5260	0
4	20231026	194200	65807280	5260	5260	5260	5260	0
5	20231026	194100	65807280	5260	5260	5260	5260	0
6	20231026	194000	65807280	5260	5260	5260	5260	0
7	20231026	193900	65807280	5260	5260	5260	5260	0
8	20231026	193800	65807280	5260	5260	5260	5260	0
9	20231026	193700	65807280	5260	5260	5260	5260	0
10	20231026	193600	65807280	5260	5260	5260	5260	0
11	20231026	193500	65807280	5260	5260	5260	5260	0
12	20231026	193400	65807280	5260	5260	5260	5260	0
13	20231026	193300	65807280	5260	5260	5260	5260	0
14	20231026	193200	65807280	5260	5260	5260	5260	0
15	20231026	193100	65807280	5260	5260	5260	5260	0
16	20231026	193000	65807280	5260	5260	5260	5260	0
17	20231026	192900	65807280	5260	5260	5260	5260	0
18	20231026	192800	65807280	5260	5260	5260	5260	0
19	20231026	192700	65807280	5260	5260	5260	5260	0
20	20231026	192600	65807280	5260	5260	5260	5260	0
21	20231026	192500	65807280	5260	5260	5260	5260	0
22	20231026	192400	65807280	5260	5260	5260	5260	0
23	20231026	192300	65807280	5260	5260	5260	5260	0
24	20231026	192200	65807280	5260	5260	5260	5260	0
25	20231026	192100	65807280	5260	5260	5260	5260	0
26	20231026	192000	65807280	5260	5260	5260	5260	0
27	20231026	191900	65807280	5260	5260	5260	5260	0
28	20231026	191800	65807280	5260	5260	5260	5260	0
29	20231026	191700	65807280	5260	5260	5260	5260	0
30	20231026	191600	65807280	5260	5260	5260	5260	0
31	20231026	191500	65807280	5260	5260	5260	5260	0
32	20231026	191400	65807280	5260	5260	5260	5260	634
33	20231026	191300	65807280	5260	5260	5260	5260	0
34	20231026	191200	65807280	5260	5260	5260	5260	0
35	20231026	191100	65807280	5260	5260	5260	5260	0
36	20231026	191000	65807280	5260	5260	5260	5260	0
37	20231026	190900	65807280	5260	5260	5260	5260	0
38	20231026	190800	65807280	5260	5260	5260	5260	0
39	20231026	190700	65807280	5260	5260	5260	5260	0
40	20231026	190600	65807280	5260	5260	5260	5260	0
41	20231026	190500	65807280	5260	5260	5260	5260	0
42	20231026	190400	65807280	5260	5260	5260	5260	0
43	20231026	190300	65807280	5260	5260	5260	5260	0
44	20231026	190200	65807280	5260	5260	5260	5260	0
45	20231026	190100	65807280	5260	5260	5260	5260	0
46	20231026	190000	65807280	5260	5260	5260	5260	0
47	20231026	185900	65807280	5260	5260	5260	5260	0
48	20231026	185800	65807280	5260	5260	5260	5260	0
49	20231026	185700	65807280	5260	5260	5260	5260	0
50	20231026	185600	65807280	5260	5260	5260	5260	0
51	20231026	185500	65807280	5260	5260	5260	5260	0
52	20231026	185400	65807280	5260	5260	5260	5260	0
53	20231026	185300	65807280	5260	5260	5260	5260	0
54	20231026	185200	65807280	5260	5260	5260	5260	0
55	20231026	185100	65807280	5260	5260	5260	5260	0
56	20231026	185000	65807280	5260	5260	5260	5260	0
57	20231026	184900	65807280	5260	5260	5260	5260	0
58	20231026	184800	65807280	5260	5260	5260	5260	0
59	20231026	184700	65807280	5260	5260	5260	5260	0
60	20231026	184600	65807280	5260	5260	5260	5260	0
61	20231026	184500	65807280	5260	5260	5260	5260	0
62	20231026	184400	65807280	5260	5260	5260	5260	634
63	20231026	184300	65807280	5260	5260	5260	5260	0
64	20231026	184200	65807280	5260	5260	5260	5260	0
65	20231026	184100	65807280	5260	5260	5260	5260	0
66	20231026	184000	65807280	5260	5260	5260	5260	0
67	20231026	183900	65807280	5260	5260	5260	5260	0
68	20231026	183800	65807280	5260	5260	5260	5260	0
69	20231026	183700	65807280	5260	5260	5260	5260	0
70	20231026	183600	65807280	5260	5260	5260	5260	0
71	20231026	183500	65807280	5260	5260	5260	5260	0
72	20231026	183400	65807280	5260	5260	5260	5260	0
73	20231026	183300	65807280	5260	5260	5260	5260	0
74	20231026	183200	65807280	5260	5260	5260	5260	0
75	20231026	183100	65807280	5260	5260	5260	5260	0
76	20231026	183000	65807280	5260	5260	5260	5260	0
77	20231026	182900	65807280	5260	5260	5260	5260	0
78	20231026	182800	65807280	5260	5260	5260	5260	0
79	20231026	182700	65807280	5260	5260	5260	5260	0
80	20231026	182600	65807280	5260	5260	5260	5260	0
81	20231026	182500	65807280	5260	5260	5260	5260	0
82	20231026	182400	65807280	5260	5260	5260	5260	0
83	20231026	182300	65807280	5260	5260	5260	5260	0
84	20231026	182200	65807280	5260	5260	5260	5260	0
85	20231026	182100	65807280	5260	5260	5260	5260	0
86	20231026	182000	65807280	5260	5260	5260	5260	0
87	20231026	181900	65807280	5260	5260	5260	5260	0
88	20231026	181800	65807280	5260	5260	5260	5260	0
89	20231026	181700	65807280	5260	5260	5260	5260	0
90	20231026	181600	65807280	5260	5260	5260	5260	0
91	20231026	181500	65807280	5260	5260	5260	5260	0
92	20231026	181400	65807280	5260	5260	5260	5260	634
93	20231026	181300	65807280	5260	5260	5260	5260	0
94	20231026	181200	65807280	5260	5260	5260	5260	0
95	20231026	181100	65807280	5260	5260	5260	5260	0
96	20231026	181000	65807280	5260	5260	5260	5260	0
97	20231026	180900	65807280	5260	5260	5260	5260	0
98	20231026	180800	65807280	5260	5260	5260	5260	0
99	20231026	180700	65807280	5260	5260	5260	5260	0
100	20231026	180600	65807280	5260	5260	5260	5260	0
101	20231026	180500	65807280	5260	5260	5260	5260	0
102	20231026	180400	65807280	5260	5260	5260	5260	0
103	20231026	180300	65807280	5260	5260	5260	5260	0
104	20231026	180200	65807280	5260	5260	5260	5260	0
105	20231026	180100	65807280	5260	5260	5260	5260	0
106	20231026	180000	65807280	5260	5260	5260	5260	0
107	20231026	175900	65807280	5260	5260	5260	5260	0
108	20231026	175800	65807280	5260	5260	5260	5260	0
109	20231026	175700	65807280	5260	5260	5260	5260	0
110	20231026	175600	65807280	5260	5260	5260	5260	0
111	20231026	175500	65807280	5260	5260	5260	5260	0
112	20231026	175400	65807280	5260	5260	5260	5260	0
113	20231026	175300	65807280	5260	5260	5260	5260	0
114	20231026	175200	65807280	5260	5260	5260	5260	0
115	20231026	175100	65807280	5260	5260	5260	5260	0
116	20231026	175000	65807280	5260	5260	5260	5260	0
117	20231026	174900	65807280	5260	5260	5260	5260	0
118	20231026	174800	65807280	5260	5260	5260	5260	0
119	20231026	174700	65807280	5260	5260	5260	5260	0
120	20231026	174600	65807280	5260	5260	5260	5260	0
121	20231026	174500	65807280	5260	5260	5260	5260	0
122	20231026	174400	65807280	5260	5260	5260	5260	634
123	20231026	174300	65807280	5260	5260	5260	5260	0
124	20231026	174200	65807280	5260	5260	5260	5260	0
125	20231026	174100	65807280	5260	5260	5260	5260	0
126	20231026	174000	65807280	5260	5260	5260	5260	0
127	20231026	173900	65807280	5260	5260	5260	5260	0
128	20231026	173800	65807280	5260	5260	5260	5260	0
129	20231026	173700	65807280	5260	5260	5260	5260	0
130	20231026	173600	65807280	5260	5260	5260	5260	0
131	20231026	173500	65807280	5260	5260	5260	5260	0
132	20231026	173400	65807280	5260	5260	5260	5260	0
133	20231026	173300	65807280	5260	5260	5260	5260	0
134	20231026	173200	65807280	5260	5260	5260	5260	0
135	20231026	173100	65807280	5260	5260	5260	5260	0
136	20231026	173000	65807280	5260	5260	5260	5260	0
137	20231026	172900	65807280	5260	5260	5260	5260	0
138	20231026	172800	65807280	5260	5260	5260	5260	0
139	20231026	172700	65807280	5260	5260	5260	5260	0
140	20231026	172600	65807280	5260	5260	5260	5260	0
141	20231026	172500	65807280	5260	5260	5260	5260	0
142	20231026	172400	65807280	5260	5260	5260	5260	0
143	20231026	172300	65807280	5260	5260	5260	5260	0
144	20231026	172200	65807280	5260	5260	5260	5260	0
145	20231026	172100	65807280	5260	5260	5260	5260	0
146	20231026	172000	65807280	5260	5260	5260	5260	0
147	20231026	171900	65807280	5260	5260	5260	5260	0
148	20231026	171800	65807280	5260	5260	5260	5260	0
149	20231026	171700	65807280	5260	5260	5260	5260	0
150	20231026	171600	65807280	5260	5260	5260	5260	0
151	20231026	171500	65807280	5260	5260	5260	5260	0
152	20231026	171400	65807280	5260	5260	5260	5260	634
153	20231026	171300	65807280	5260	5260	5260	5260	0
154	20231026	171200	65807280	5260	5260	5260	5260	0
155	20231026	171100	65807280	5260	5260	5260	5260	0
156	20231026	171000	65807280	5260	5260	5260	5260	0
157	20231026	170900	65807280	5260	5260	5260	5260	0
158	20231026	170800	65807280	5260	5260	5260	5260	0
159	20231026	170700	65807280	5260	5260	5260	5260	0
160	20231026	170600	65807280	5260	5260	5260	5260	0
161	20231026	170500	65807280	5260	5260	5260	5260	0
162	20231026	170400	65807280	5260	5260	5260	5260	0
163	20231026	170300	65807280	5260	5260	5260	5260	0
164	20231026	170200	65807280	5260	5260	5260	5260	0
165	20231026	170100	65807280	5260	5260	5260	5260	0
166	20231026	170000	65807280	5260	5260	5260	5260	0
167	20231026	165900	65807280	5260	5260	5260	5260	0
168	20231026	165800	65807280	5260	5260	5260	5260	0
169	20231026	165700	65807280	5260	5260	5260	5260	0
170	20231026	165600	65807280	5260	5260	5260	5260	0
171	20231026	165500	65807280	5260	5260	5260	5260	0
172	20231026	165400	65807280	5260	5260	5260	5260	0
173	20231026	165300	65807280	5260	5260	5260	5260	0
174	20231026	165200	65807280	5260	5260	5260	5260	0
175	20231026	165100	65807280	5260	5260	5260	5260	0
176	20231026	165000	65807280	5260	5260	5260	5260	0
177	20231026	164900	65807280	5260	5260	5260	5260	0
178	20231026	164800	65807280	5260	5260	5260	5260	0
179	20231026	164700	65807280	5260	5260	5260	5260	0
180	20231026	164600	65807280	5260	5260	5260	5260	0
181	20231026	164500	65807280	5260	5260	5260	5260	0
182	20231026	164400	65807280	5260	5260	5260	5260	634
183	20231026	164300	65807280	5260	5260	5260	5260	0
184	20231026	164200	65807280	5260	5260	5260	5260	0
185	20231026	164100	65807280	5260	5260	5260	5260	0
186	20231026	164000	65807280	5260	5260	5260	5260	0
187	20231026	163900	65807280	5260	5260	5260	5260	0
188	20231026	163800	65807280	5260	5260	5260	5260	0
189	20231026	163700	65807280	5260	5260	5260	5260	0
190	20231026	163600	65807280	5260	5260	5260	5260	0
191	20231026	163500	65807280	5260	5260	5260	5260	0
192	20231026	163400	65807280	5260	5260	5260	5260	0
193	20231026	163300	65807280	5260	5260	5260	5260	0
194	20231026	163200	65807280	5260	5260	5260	5260	0
195	20231026	163100	65807280	5260	5260	5260	5260	0
196	20231026	163000	65807280	5260	5260	5260	5260	0
197	20231026	162900	65807280	5260	5260	5260	5260	0
198	20231026	162800	65807280	5260	5260	5260	5260	0
199	20231026	162700	65807280	5260	5260	5260	5260	0
200	20231026	162600	65807280	5260	5260	5260	5260	0
201	20231026	162500	65807280	5260	5260	5260	5260	0
202	20231026	162400	65807280	5260	5260	5260	5260	0
203	20231026	162300	65807280	5260	5260	5260	5260	0
204	20231026	162200	65807280	5260	5260	5260	5260	0
205	20231026	162100	65807280	5260	5260	5260	5260	0
206	20231026	162000	65807280	5260	5260	5260	5260	0
207	20231026	161900	65807280	5260	5260	5260	5260	0
208	20231026	161800	65807280	5260	5260	5260	5260	0
209	20231026	161700	65807280	5260	5260	5260	5260	0
210	20231026	161600	65807280	5260	5260	5260	5260	0
211	20231026	161500	65807280	5260	5260	5260	5260	0
212	20231026	161400	65807280	5260	5260	5260	5260	634
213	20231026	161300	65807280	5260	5260	5260	5260	0
214	20231026	161200	65807280	5260	5260	5260	5260	0
215	20231026	161100	65807280	5260	5260	5260	5260	0
216	20231026	161000	65807280	5260	5260	5260	5260	0
217	20231026	160900	65807280	5260	5260	5260	5260	0
218	20231026	160800	65807280	5260	5260	5260	5260	0
219	20231026	160700	65807280	5260	5260	5260	5260	0
220	20231026	160600	65807280	5260	5260	5260	5260	0
221	20231026	160500	65807280	5260	5260	5260	5260	0
222	20231026	160400	65807280	5260	5260	5260	5260	0
223	20231026	160300	65807280	5260	5260	5260	5260	0
224	20231026	160200	65807280	5260	5260	5260	5260	0
225	20231026	160100	65807280	5260	5260	5260	5260	0
226	20231026	160000	65807280	5260	5260	5260	5260	0
227	20231026	155900	65807280	5260	5260	5260	5260	0
228	20231026	155800	65807280	5260	5260	5260	5260	0
229	20231026	155700	65807280	5260	5260	5260	5260	0
230	20231026	155600	65807280	5260	5260	5260	5260	0
231	20231026	155500	65807280	5260	5260	5260	5260	0
232	20231026	155400	65807280	5260	5260	5260	5260	0
233	20231026	155300	65807280	5260	5260	5260	5260	0
234	20231026	155200	65807280	5260	5260	5260	5260	0
235	20231026	155100	65807280	5260	5260	5260	5260	0
236	20231026	155000	65807280	5260	5260	5260	5260	0
237	20231026	154900	65807280	5260	5260	5260	5260	0
238	20231026	154800	65807280	5260	5260	5260	5260	0
239	20231026	154700	65807280	5260	5260	5260	5260	0
240	20231026	154600	65807280	5260	5260	5260	5260	0
241	20231026	154500	65807280	5260	5260	5260	5260	0
242	20231026	154400	65807280	5260	5260	5260	5260	634
243	20231026	154300	65807280	5260	5260	5260	5260	0
244	20231026	154200	65807280	5260	5260	5260	5260	0
245	20231026	154100	65807280	5260	5260	5260	5260	0
246	20231026	154000	65807280	5260	5260	5260	5260	0
247	20231026	153900	65807280	5260	5260	5260	5260	0
248	20231026	153800	65807280	5260	5260	5260	5260	0
249	20231026	153700	65807280	5260	5260	5260	5260	0
250	20231026	153600	65807280	5260	5260	5260	5260	0
251	20231026	153500	65807280	5260	5260	5260	5260	0
252	20231026	153400	65807280	5260	5260	5260	5260	0
253	20231026	153300	65807280	5260	5260	5260	5260	0
254	20231026	153200	65807280	5260	5260	5260	5260	0
255	20231026	153100	65807280	5260	5260	5260	5260	0
256	20231026	153000	65807280	5260	5260	5260	5260	634
257	20231026	152900	62472440	5260	5260	5260	5260	0
258	20231026	152800	62472440	5260	5260	5260	5260	0
259	20231026	152700	62472440	5260	5260	5260	5260	0
260	20231026	152600	62472440	5260	5260	5260	5260	0
261	20231026	152500	62472440	5260	5260	5260	5260	0
262	20231026	152400	62472440	5260	5260	5260	5260	0
263	20231026	152300	62472440	5260	5260	5260	5260	0
264	20231026	152200	62472440	5260	5260	5260	5260	0
265	20231026	152100	62472440	5260	5260	5260	5260	0
266	20231026	152000	62472440	5260	5260	5260	5260	0
267	20231026	151900	62472440	5260	5260	5260	5260	0
268	20231026	151800	62472440	5260	5270	5270	5260	31
269	20231026	151700	62309290	5270	5270	5270	5270	0
270	20231026	151600	62309290	5270	5270	5270	5270	16
271	20231026	151500	62224970	5280	5280	5280	5280	5
272	20231026	151400	62198570	5280	5270	5280	5270	51
273	20231026	151300	61929450	5270	5270	5270	5270	0
274	20231026	151200	61929450	5270	5270	5270	5270	16
275	20231026	151100	61845130	5280	5280	5280	5280	0
276	20231026	151000	61845130	5280	5280	5280	5280	11
277	20231026	150900	61787050	5280	5280	5280	5280	0
278	20231026	150800	61787050	5280	5280	5280	5280	6
279	20231026	150700	61755370	5290	5290	5290	5290	1
280	20231026	150600	61750080	5290	5290	5290	5290	3
281	20231026	150500	61734210	5280	5270	5280	5270	490
282	20231026	150400	59151750	5290	5290	5290	5290	0
283	20231026	150300	59151750	5290	5290	5290	5290	0
284	20231026	150200	59151750	5290	5290	5290	5290	6
285	20231026	150100	59120010	5280	5280	5280	5280	357
286	20231026	150000	57235050	5280	5280	5280	5280	0
287	20231026	145900	57235050	5280	5280	5280	5280	55
288	20231026	145800	56944650	5270	5270	5270	5270	0
289	20231026	145700	56944650	5270	5270	5270	5270	16
290	20231026	145600	56860330	5270	5270	5270	5270	16
291	20231026	145500	56776010	5270	5270	5270	5270	0
292	20231026	145400	56776010	5270	5270	5270	5270	215
293	20231026	145300	55642960	5280	5280	5280	5280	20
294	20231026	145200	55537360	5270	5270	5270	5270	16
295	20231026	145100	55453040	5270	5270	5270	5270	0
296	20231026	145000	55453040	5270	5270	5270	5270	15
297	20231026	144900	55373990	5280	5280	5280	5280	0
298	20231026	144800	55373990	5280	5290	5290	5280	8
299	20231026	144700	55331690	5270	5270	5270	5270	0
300	20231026	144600	55331690	5270	5270	5270	5270	0
301	20231026	144500	55331690	5270	5260	5270	5260	77
302	20231026	144400	54926060	5270	5270	5270	5270	0
303	20231026	144300	54926060	5270	5270	5270	5270	0
304	20231026	144200	54926060	5270	5270	5270	5270	0
305	20231026	144100	54926060	5270	5270	5270	5270	1
306	20231026	144000	54920790	5280	5280	5280	5280	10
307	20231026	143900	54867990	5270	5270	5270	5270	15
308	20231026	143800	54788940	5280	5280	5280	5280	5
309	20231026	143700	54762540	5270	5270	5270	5270	16
310	20231026	143600	54678220	5280	5280	5280	5280	0
311	20231026	143500	54678220	5280	5270	5280	5270	16
312	20231026	143400	54593890	5270	5260	5270	5260	22
313	20231026	143300	54478110	5270	5270	5270	5270	0
314	20231026	143200	54478110	5270	5260	5270	5260	33
315	20231026	143100	54304350	5260	5260	5260	5260	0
316	20231026	143000	54304350	5260	5260	5260	5260	16
317	20231026	142900	54220190	5260	5260	5260	5260	0
318	20231026	142800	54220190	5260	5260	5260	5260	0
319	20231026	142700	54220190	5260	5260	5260	5260	0
320	20231026	142600	54220190	5260	5260	5260	5260	20
321	20231026	142500	54114990	5270	5270	5270	5270	0
322	20231026	142400	54114990	5270	5290	5290	5270	2115
323	20231026	142300	42940180	5290	5290	5290	5290	16
324	20231026	142200	42855540	5290	5290	5290	5290	0
325	20231026	142100	42855540	5290	5290	5290	5290	187
326	20231026	142000	41866310	5300	5300	5300	5300	0
327	20231026	141900	41866310	5300	5290	5300	5290	29
328	20231026	141800	41712770	5290	5290	5290	5290	0
329	20231026	141700	41712770	5290	5290	5290	5290	15
330	20231026	141600	41633420	5290	5290	5290	5290	56
331	20231026	141500	41337180	5290	5290	5290	5290	16
332	20231026	141400	41252540	5290	5290	5290	5290	0
333	20231026	141300	41252540	5290	5290	5290	5290	15
334	20231026	141200	41173190	5290	5290	5290	5290	16
335	20231026	141100	41088550	5300	5300	5300	5300	0
336	20231026	141000	41088550	5300	5290	5300	5290	40
337	20231026	140900	40876700	5290	5290	5290	5290	0
338	20231026	140800	40876700	5290	5290	5290	5290	16
339	20231026	140700	40792060	5290	5290	5290	5290	0
340	20231026	140600	40792060	5290	5290	5290	5290	15
341	20231026	140500	40712710	5290	5290	5290	5290	0
342	20231026	140400	40712710	5290	5290	5290	5290	16
343	20231026	140300	40628070	5290	5290	5290	5290	15
344	20231026	140200	40548720	5290	5290	5290	5290	0
345	20231026	140100	40548720	5290	5290	5290	5290	16
346	20231026	140000	40464080	5290	5290	5290	5290	0
347	20231026	135900	40464080	5290	5290	5290	5290	15
348	20231026	135800	40384730	5290	5290	5290	5290	0
349	20231026	135700	40384730	5290	5290	5290	5290	16
350	20231026	135600	40300090	5290	5290	5290	5290	0
351	20231026	135500	40300090	5290	5290	5290	5290	15
352	20231026	135400	40220740	5290	5290	5290	5290	0
353	20231026	135300	40220740	5290	5290	5290	5290	16
354	20231026	135200	40136100	5290	5290	5290	5290	15
355	20231026	135100	40056750	5310	5310	5310	5310	0
356	20231026	135000	40056750	5310	5310	5310	5310	0
357	20231026	134900	40056750	5310	5310	5310	5310	0
358	20231026	134800	40056750	5310	5300	5310	5300	95
359	20231026	134700	39552450	5290	5290	5290	5290	0
360	20231026	134600	39552450	5290	5290	5290	5290	629
361	20231026	134500	36225040	5300	5300	5300	5300	0
362	20231026	134400	36225040	5300	5300	5300	5300	0
363	20231026	134300	36225040	5300	5300	5300	5300	0
364	20231026	134200	36225040	5300	5310	5310	5300	2
365	20231026	134100	36214430	5300	5300	5300	5300	25
366	20231026	134000	36081930	5300	5300	5300	5300	10
367	20231026	133900	36028930	5300	5300	5310	5300	3
368	20231026	133800	36013020	5300	5300	5300	5300	92
369	20231026	133700	35525420	5300	5300	5300	5300	0
370	20231026	133600	35525420	5300	5300	5300	5300	0
371	20231026	133500	35525420	5300	5300	5300	5300	0
372	20231026	133400	35525420	5300	5300	5300	5300	11
373	20231026	133300	35467120	5300	5300	5300	5300	0
374	20231026	133200	35467120	5300	5300	5300	5300	0
375	20231026	133100	35467120	5300	5300	5300	5300	0
376	20231026	133000	35467120	5300	5300	5300	5300	0
377	20231026	132900	35467120	5300	5300	5300	5300	0
378	20231026	132800	35467120	5300	5300	5300	5300	0
379	20231026	132700	35467120	5300	5300	5300	5300	0
380	20231026	132600	35467120	5300	5300	5300	5300	10
381	20231026	132500	35414120	5290	5290	5290	5290	0
382	20231026	132400	35414120	5290	5290	5290	5290	0
383	20231026	132300	35414120	5290	5290	5290	5290	0
384	20231026	132200	35414120	5290	5290	5290	5290	0
385	20231026	132100	35414120	5290	5290	5290	5290	0
386	20231026	132000	35414120	5290	5290	5290	5290	0
387	20231026	131900	35414120	5290	5290	5290	5290	0
388	20231026	131800	35414120	5290	5290	5290	5290	0
389	20231026	131700	35414120	5290	5290	5290	5290	0
390	20231026	131600	35414120	5290	5290	5290	5290	1
391	20231026	131500	35408830	5290	5290	5290	5290	0
392	20231026	131400	35408830	5290	5290	5290	5290	0
393	20231026	131300	35408830	5290	5290	5290	5290	0
394	20231026	131200	35408830	5290	5290	5290	5290	0
395	20231026	131100	35408830	5290	5290	5290	5290	37
396	20231026	131000	35213100	5290	5290	5290	5290	0
397	20231026	130900	35213100	5290	5290	5290	5290	3
398	20231026	130800	35197230	5290	5290	5290	5290	0
399	20231026	130700	35197230	5290	5290	5290	5290	100
400	20231026	130600	34668230	5290	5290	5290	5290	0
401	20231026	130500	34668230	5290	5290	5290	5290	8
402	20231026	130400	34625910	5290	5290	5290	5290	3
403	20231026	130300	34610040	5280	5280	5280	5280	95
404	20231026	130200	34108440	5280	5280	5280	5280	0
405	20231026	130100	34108440	5280	5280	5280	5280	0
406	20231026	130000	34108440	5280	5280	5280	5280	0
407	20231026	125900	34108440	5280	5280	5280	5280	0
408	20231026	125800	34108440	5280	5280	5280	5280	0
409	20231026	125700	34108440	5280	5290	5290	5280	22
410	20231026	125600	33992070	5300	5300	5300	5300	0
411	20231026	125500	33992070	5300	5300	5300	5300	10
412	20231026	125400	33939070	5310	5310	5310	5310	0
413	20231026	125300	33939070	5310	5310	5310	5310	0
414	20231026	125200	33939070	5310	5310	5310	5310	0
415	20231026	125100	33939070	5310	5310	5310	5310	0
416	20231026	125000	33939070	5310	5310	5310	5310	1
417	20231026	124900	33933760	5310	5310	5310	5310	0
418	20231026	124800	33933760	5310	5310	5310	5310	0
419	20231026	124700	33933760	5310	5310	5310	5310	0
420	20231026	124600	33933760	5310	5310	5310	5310	0
421	20231026	124500	33933760	5310	5310	5310	5310	0
422	20231026	124400	33933760	5310	5310	5310	5310	0
423	20231026	124300	33933760	5310	5310	5310	5310	0
424	20231026	124200	33933760	5310	5310	5310	5310	0
425	20231026	124100	33933760	5310	5310	5310	5310	0
426	20231026	124000	33933760	5310	5310	5310	5310	0
427	20231026	123900	33933760	5310	5310	5310	5310	0
428	20231026	123800	33933760	5310	5310	5310	5310	0
429	20231026	123700	33933760	5310	5310	5310	5310	0
430	20231026	123600	33933760	5310	5310	5310	5310	0
431	20231026	123500	33933760	5310	5310	5310	5310	0
432	20231026	123400	33933760	5310	5310	5310	5310	0
433	20231026	123300	33933760	5310	5310	5310	5310	1
434	20231026	123200	33928450	5290	5290	5290	5290	0
435	20231026	123100	33928450	5290	5290	5290	5290	0
436	20231026	123000	33928450	5290	5290	5290	5290	0
437	20231026	122900	33928450	5290	5290	5290	5290	162
438	20231026	122800	33071470	5310	5310	5310	5310	0
439	20231026	122700	33071470	5310	5310	5310	5310	0
440	20231026	122600	33071470	5310	5310	5310	5310	0
441	20231026	122500	33071470	5310	5310	5310	5310	0
442	20231026	122400	33071470	5310	5310	5310	5310	0
443	20231026	122300	33071470	5310	5310	5310	5310	0
444	20231026	122200	33071470	5310	5310	5310	5310	0
445	20231026	122100	33071470	5310	5310	5310	5310	0
446	20231026	122000	33071470	5310	5310	5310	5310	0
447	20231026	121900	33071470	5310	5310	5310	5310	0
448	20231026	121800	33071470	5310	5310	5310	5310	0
449	20231026	121700	33071470	5310	5310	5310	5310	0
450	20231026	121600	33071470	5310	5310	5310	5310	0
451	20231026	121500	33071470	5310	5310	5310	5310	0
452	20231026	121400	33071470	5310	5310	5310	5310	0
453	20231026	121300	33071470	5310	5310	5310	5310	0
454	20231026	121200	33071470	5310	5310	5310	5310	0
455	20231026	121100	33071470	5310	5310	5310	5310	0
456	20231026	121000	33071470	5310	5310	5310	5310	0
457	20231026	120900	33071470	5310	5310	5310	5310	0
458	20231026	120800	33071470	5310	5310	5310	5310	0
459	20231026	120700	33071470	5310	5310	5310	5310	0
460	20231026	120600	33071470	5310	5310	5310	5310	0
461	20231026	120500	33071470	5310	5310	5310	5310	0
462	20231026	120400	33071470	5310	5310	5310	5310	0
463	20231026	120300	33071470	5310	5310	5310	5310	0
464	20231026	120200	33071470	5310	5310	5310	5310	0
465	20231026	120100	33071470	5310	5310	5310	5310	0
466	20231026	120000	33071470	5310	5310	5310	5310	0
467	20231026	115900	33071470	5310	5310	5310	5310	0
468	20231026	115800	33071470	5310	5310	5310	5310	0
469	20231026	115700	33071470	5310	5310	5310	5310	1
470	20231026	115600	33066160	5310	5310	5310	5310	0
471	20231026	115500	33066160	5310	5310	5310	5310	0
472	20231026	115400	33066160	5310	5310	5310	5310	0
473	20231026	115300	33066160	5310	5310	5310	5310	0
474	20231026	115200	33066160	5310	5310	5310	5310	0
475	20231026	115100	33066160	5310	5310	5310	5310	0
476	20231026	115000	33066160	5310	5310	5310	5310	0
477	20231026	114900	33066160	5310	5310	5310	5310	0
478	20231026	114800	33066160	5310	5310	5310	5310	1
479	20231026	114700	33060850	5310	5310	5310	5310	0
480	20231026	114600	33060850	5310	5310	5310	5310	0
481	20231026	114500	33060850	5310	5310	5310	5310	0
482	20231026	114400	33060850	5310	5310	5310	5310	0
483	20231026	114300	33060850	5310	5310	5310	5310	0
484	20231026	114200	33060850	5310	5310	5310	5310	0
485	20231026	114100	33060850	5310	5310	5310	5310	0
486	20231026	114000	33060850	5310	5310	5310	5310	0
487	20231026	113900	33060850	5310	5310	5310	5310	0
488	20231026	113800	33060850	5310	5310	5310	5310	0
489	20231026	113700	33060850	5310	5310	5310	5310	0
490	20231026	113600	33060850	5310	5310	5310	5310	0
491	20231026	113500	33060850	5310	5310	5310	5310	0
492	20231026	113400	33060850	5310	5310	5310	5310	0
493	20231026	113300	33060850	5310	5310	5310	5310	0
494	20231026	113200	33060850	5310	5310	5310	5310	0
495	20231026	113100	33060850	5310	5310	5310	5310	0
496	20231026	113000	33060850	5310	5310	5310	5310	0
497	20231026	112900	33060850	5310	5310	5310	5310	0
498	20231026	112800	33060850	5310	5310	5310	5310	0
499	20231026	112700	33060850	5310	5310	5310	5310	0
500	20231026	112600	33060850	5310	5310	5310	5290	637
501	20231026	112500	29684860	5310	5310	5310	5310	5
502	20231026	112400	29658310	5310	5310	5310	5310	0
503	20231026	112300	29658310	5310	5310	5310	5310	0
504	20231026	112200	29658310	5310	5310	5310	5310	0
505	20231026	112100	29658310	5310	5310	5310	5310	0
506	20231026	112000	29658310	5310	5310	5310	5310	0
507	20231026	111900	29658310	5310	5310	5310	5310	100
508	20231026	111800	29127310	5310	5310	5310	5310	0
509	20231026	111700	29127310	5310	5320	5320	5310	14
510	20231026	111600	29052880	5320	5320	5320	5320	0
511	20231026	111500	29052880	5320	5320	5320	5320	0
512	20231026	111400	29052880	5320	5320	5320	5320	0
513	20231026	111300	29052880	5320	5320	5320	5320	0
514	20231026	111200	29052880	5320	5320	5320	5320	0
515	20231026	111100	29052880	5320	5320	5320	5320	0
516	20231026	111000	29052880	5320	5320	5320	5320	0
517	20231026	110900	29052880	5320	5320	5320	5320	0
518	20231026	110800	29052880	5320	5320	5320	5320	80
519	20231026	110700	28627280	5320	5320	5320	5320	0
520	20231026	110600	28627280	5320	5320	5320	5320	0
521	20231026	110500	28627280	5320	5320	5320	5320	0
522	20231026	110400	28627280	5320	5320	5320	5320	0
523	20231026	110300	28627280	5320	5320	5320	5320	0
524	20231026	110200	28627280	5320	5320	5320	5320	0
525	20231026	110100	28627280	5320	5320	5320	5320	0
526	20231026	110000	28627280	5320	5320	5320	5320	912
527	20231026	105900	23775440	5320	5320	5320	5320	0
528	20231026	105800	23775440	5320	5320	5320	5320	24
529	20231026	105700	23647760	5320	5330	5330	5320	11
530	20231026	105600	23589140	5330	5330	5330	5330	25
531	20231026	105500	23455890	5340	5340	5340	5340	0
532	20231026	105400	23455890	5340	5340	5340	5340	0
533	20231026	105300	23455890	5340	5340	5340	5340	433
534	20231026	105200	21143670	5350	5350	5350	5350	0
535	20231026	105100	21143670	5350	5350	5350	5350	0
536	20231026	105000	21143670	5350	5350	5350	5350	0
537	20231026	104900	21143670	5350	5350	5350	5350	0
538	20231026	104800	21143670	5350	5350	5350	5350	1
539	20231026	104700	21138320	5350	5350	5350	5350	0
540	20231026	104600	21138320	5350	5350	5350	5350	0
541	20231026	104500	21138320	5350	5350	5350	5350	1
542	20231026	104400	21132970	5350	5350	5350	5350	0
543	20231026	104300	21132970	5350	5350	5350	5350	0
544	20231026	104200	21132970	5350	5350	5350	5350	0
545	20231026	104100	21132970	5350	5350	5350	5350	10
546	20231026	104000	21079470	5350	5350	5350	5350	18
547	20231026	103900	20983170	5340	5340	5340	5340	0
548	20231026	103800	20983170	5340	5340	5340	5340	0
549	20231026	103700	20983170	5340	5340	5340	5340	0
550	20231026	103600	20983170	5340	5340	5340	5340	0
551	20231026	103500	20983170	5340	5340	5340	5340	0
552	20231026	103400	20983170	5340	5340	5340	5340	0
553	20231026	103300	20983170	5340	5340	5340	5340	0
554	20231026	103200	20983170	5340	5340	5340	5340	0
555	20231026	103100	20983170	5340	5340	5340	5340	0
556	20231026	103000	20983170	5340	5340	5340	5340	0
557	20231026	102900	20983170	5340	5340	5340	5340	0
558	20231026	102800	20983170	5340	5340	5340	5340	0
559	20231026	102700	20983170	5340	5340	5340	5340	0
560	20231026	102600	20983170	5340	5340	5340	5340	0
561	20231026	102500	20983170	5340	5340	5340	5340	0
562	20231026	102400	20983170	5340	5340	5340	5340	694
563	20231026	102300	17277210	5340	5340	5340	5340	0
564	20231026	102200	17277210	5340	5340	5340	5340	0
565	20231026	102100	17277210	5340	5340	5340	5340	0
566	20231026	102000	17277210	5340	5340	5340	5340	0
567	20231026	101900	17277210	5340	5340	5340	5340	0
568	20231026	101800	17277210	5340	5340	5340	5340	0
569	20231026	101700	17277210	5340	5340	5340	5340	0
570	20231026	101600	17277210	5340	5340	5340	5340	7
571	20231026	101500	17239830	5360	5360	5360	5360	0
572	20231026	101400	17239830	5360	5360	5360	5360	0
573	20231026	101300	17239830	5360	5360	5360	5360	0
574	20231026	101200	17239830	5360	5360	5360	5360	0
575	20231026	101100	17239830	5360	5360	5360	5360	2
576	20231026	101000	17229110	5360	5360	5360	5360	0
577	20231026	100900	17229110	5360	5360	5360	5360	0
578	20231026	100800	17229110	5360	5360	5360	5360	0
579	20231026	100700	17229110	5360	5360	5360	5360	0
580	20231026	100600	17229110	5360	5360	5360	5360	0
581	20231026	100500	17229110	5360	5360	5360	5360	0
582	20231026	100400	17229110	5360	5360	5360	5360	0
583	20231026	100300	17229110	5360	5360	5360	5360	0
584	20231026	100200	17229110	5360	5360	5360	5360	0
585	20231026	100100	17229110	5360	5360	5360	5360	0
586	20231026	100000	17229110	5360	5360	5360	5360	5
587	20231026	095900	17202310	5350	5350	5350	5350	0
588	20231026	095800	17202310	5350	5350	5350	5350	0
589	20231026	095700	17202310	5350	5350	5350	5350	0
590	20231026	095600	17202310	5350	5350	5350	5350	5
591	20231026	095500	17175560	5310	5350	5350	5310	16
592	20231026	095400	17090140	5360	5360	5360	5360	200
593	20231026	095300	16018140	5360	5360	5360	5360	0
594	20231026	095200	16018140	5360	5360	5360	5360	10
595	20231026	095100	15964540	5330	5330	5330	5330	0
596	20231026	095000	15964540	5330	5330	5330	5330	0
597	20231026	094900	15964540	5330	5330	5330	5330	0
598	20231026	094800	15964540	5330	5330	5330	5330	0
599	20231026	094700	15964540	5330	5330	5330	5330	0
600	20231026	094600	15964540	5330	5330	5330	5330	0
601	20231026	094500	15964540	5330	5330	5330	5330	0
602	20231026	094400	15964540	5330	5330	5330	5330	0
603	20231026	094300	15964540	5330	5330	5330	5330	0
604	20231026	094200	15964540	5330	5330	5330	5330	100
605	20231026	094100	15431540	5330	5330	5330	5330	0
606	20231026	094000	15431540	5330	5330	5330	5330	0
607	20231026	093900	15431540	5330	5330	5330	5330	40
608	20231026	093800	15218340	5310	5310	5310	5310	0
609	20231026	093700	15218340	5310	5310	5310	5310	0
610	20231026	093600	15218340	5310	5310	5310	5310	0
611	20231026	093500	15218340	5310	5310	5310	5310	0
612	20231026	093400	15218340	5310	5310	5330	5310	29
613	20231026	093300	15064330	5310	5330	5330	5310	717
614	20231026	093200	11244210	5330	5330	5330	5330	0
615	20231026	093100	11244210	5330	5330	5330	5330	6
616	20231026	093000	11212230	5350	5350	5350	5350	0
617	20231026	092900	11212230	5350	5350	5350	5350	0
618	20231026	092800	11212230	5350	5350	5350	5350	0
619	20231026	092700	11212230	5350	5350	5350	5350	302
620	20231026	092600	9596530	5330	5330	5330	5330	0
621	20231026	092500	9596530	5330	5330	5330	5330	191
622	20231026	092400	8578500	5350	5350	5350	5350	0
623	20231026	092300	8578500	5350	5350	5350	5350	0
624	20231026	092200	8578500	5350	5350	5350	5350	0
625	20231026	092100	8578500	5350	5350	5350	5350	0
626	20231026	092000	8578500	5350	5350	5350	5350	0
627	20231026	091900	8578500	5350	5350	5350	5350	0
628	20231026	091800	8578500	5350	5350	5350	5350	100
629	20231026	091700	8043500	5360	5360	5360	5360	0
630	20231026	091600	8043500	5360	5360	5360	5360	0
631	20231026	091500	8043500	5360	5360	5360	5360	550
632	20231026	091400	5095500	5350	5350	5350	5350	0
633	20231026	091300	5095500	5350	5350	5350	5350	0
634	20231026	091200	5095500	5350	5350	5350	5350	0
635	20231026	091100	5095500	5350	5350	5350	5350	0
636	20231026	091000	5095500	5350	5350	5350	5350	250
637	20231026	090900	3758000	5310	5310	5310	5310	0
638	20231026	090800	3758000	5310	5310	5310	5310	0
639	20231026	090700	3758000	5310	5310	5310	5310	0
640	20231026	090600	3758000	5310	5310	5310	5310	1
641	20231026	090500	3752690	5340	5340	5340	5340	0
642	20231026	090400	3752690	5340	5340	5340	5340	0
643	20231026	090300	3752690	5340	5340	5340	5340	0
644	20231026	090200	3752690	5340	5390	5390	5340	38
645	20231026	090100	3549670	5280	5570	5570	5280	269
646	20231026	090000	2115120	5580	5340	5580	5340	396