KissMeData/089140/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	194400	197370990	5090	5090	5090	5090	359
3	20231025	194300	197370990	5090	5090	5090	5090	0
4	20231025	194200	197370990	5090	5090	5090	5090	0
5	20231025	194100	197370990	5090	5090	5090	5090	0
6	20231025	194000	197370990	5090	5090	5090	5090	0
7	20231025	193900	197370990	5090	5090	5090	5090	0
8	20231025	193800	197370990	5090	5090	5090	5090	0
9	20231025	193700	197370990	5090	5090	5090	5090	0
10	20231025	193600	197370990	5090	5090	5090	5090	0
11	20231025	193500	197370990	5090	5090	5090	5090	0
12	20231025	193400	197370990	5090	5090	5090	5090	0
13	20231025	193300	197370990	5090	5090	5090	5090	0
14	20231025	193200	197370990	5090	5090	5090	5090	0
15	20231025	193100	197370990	5090	5090	5090	5090	0
16	20231025	193000	197370990	5090	5090	5090	5090	0
17	20231025	192900	197370990	5090	5090	5090	5090	0
18	20231025	192800	197370990	5090	5090	5090	5090	0
19	20231025	192700	197370990	5090	5090	5090	5090	0
20	20231025	192600	197370990	5090	5090	5090	5090	0
21	20231025	192500	197370990	5090	5090	5090	5090	0
22	20231025	192400	197370990	5090	5090	5090	5090	0
23	20231025	192300	197370990	5090	5090	5090	5090	0
24	20231025	192200	197370990	5090	5090	5090	5090	0
25	20231025	192100	197370990	5090	5090	5090	5090	0
26	20231025	192000	197370990	5090	5090	5090	5090	0
27	20231025	191900	197370990	5090	5090	5090	5090	0
28	20231025	191800	197370990	5090	5090	5090	5090	0
29	20231025	191700	197370990	5090	5090	5090	5090	0
30	20231025	191600	197370990	5090	5090	5090	5090	0
31	20231025	191500	197370990	5090	5090	5090	5090	0
32	20231025	191400	197370990	5090	5090	5090	5090	359
33	20231025	191300	197370990	5090	5090	5090	5090	0
34	20231025	191200	197370990	5090	5090	5090	5090	0
35	20231025	191100	197370990	5090	5090	5090	5090	0
36	20231025	191000	197370990	5090	5090	5090	5090	0
37	20231025	190900	197370990	5090	5090	5090	5090	0
38	20231025	190800	197370990	5090	5090	5090	5090	0
39	20231025	190700	197370990	5090	5090	5090	5090	0
40	20231025	190600	197370990	5090	5090	5090	5090	0
41	20231025	190500	197370990	5090	5090	5090	5090	0
42	20231025	190400	197370990	5090	5090	5090	5090	0
43	20231025	190300	197370990	5090	5090	5090	5090	0
44	20231025	190200	197370990	5090	5090	5090	5090	0
45	20231025	190100	197370990	5090	5090	5090	5090	0
46	20231025	190000	197370990	5090	5090	5090	5090	0
47	20231025	185900	197370990	5090	5090	5090	5090	0
48	20231025	185800	197370990	5090	5090	5090	5090	0
49	20231025	185700	197370990	5090	5090	5090	5090	0
50	20231025	185600	197370990	5090	5090	5090	5090	0
51	20231025	185500	197370990	5090	5090	5090	5090	0
52	20231025	185400	197370990	5090	5090	5090	5090	0
53	20231025	185300	197370990	5090	5090	5090	5090	0
54	20231025	185200	197370990	5090	5090	5090	5090	0
55	20231025	185100	197370990	5090	5090	5090	5090	0
56	20231025	185000	197370990	5090	5090	5090	5090	0
57	20231025	184900	197370990	5090	5090	5090	5090	0
58	20231025	184800	197370990	5090	5090	5090	5090	0
59	20231025	184700	197370990	5090	5090	5090	5090	0
60	20231025	184600	197370990	5090	5090	5090	5090	0
61	20231025	184500	197370990	5090	5090	5090	5090	0
62	20231025	184400	197370990	5090	5090	5090	5090	359
63	20231025	184300	197370990	5090	5090	5090	5090	0
64	20231025	184200	197370990	5090	5090	5090	5090	0
65	20231025	184100	197370990	5090	5090	5090	5090	0
66	20231025	184000	197370990	5090	5090	5090	5090	0
67	20231025	183900	197370990	5090	5090	5090	5090	0
68	20231025	183800	197370990	5090	5090	5090	5090	0
69	20231025	183700	197370990	5090	5090	5090	5090	0
70	20231025	183600	197370990	5090	5090	5090	5090	0
71	20231025	183500	197370990	5090	5090	5090	5090	0
72	20231025	183400	197370990	5090	5090	5090	5090	0
73	20231025	183300	197370990	5090	5090	5090	5090	0
74	20231025	183200	197370990	5090	5090	5090	5090	0
75	20231025	183100	197370990	5090	5090	5090	5090	0
76	20231025	183000	197370990	5090	5090	5090	5090	0
77	20231025	182900	197370990	5090	5090	5090	5090	0
78	20231025	182800	197370990	5090	5090	5090	5090	0
79	20231025	182700	197370990	5090	5090	5090	5090	0
80	20231025	182600	197370990	5090	5090	5090	5090	0
81	20231025	182500	197370990	5090	5090	5090	5090	0
82	20231025	182400	197370990	5090	5090	5090	5090	0
83	20231025	182300	197370990	5090	5090	5090	5090	0
84	20231025	182200	197370990	5090	5090	5090	5090	0
85	20231025	182100	197370990	5090	5090	5090	5090	0
86	20231025	182000	197370990	5090	5090	5090	5090	0
87	20231025	181900	197370990	5090	5090	5090	5090	0
88	20231025	181800	197370990	5090	5090	5090	5090	0
89	20231025	181700	197370990	5090	5090	5090	5090	0
90	20231025	181600	197370990	5090	5090	5090	5090	0
91	20231025	181500	197370990	5090	5090	5090	5090	0
92	20231025	181400	197370990	5090	5090	5090	5090	359
93	20231025	181300	197370990	5090	5090	5090	5090	0
94	20231025	181200	197370990	5090	5090	5090	5090	0
95	20231025	181100	197370990	5090	5090	5090	5090	0
96	20231025	181000	197370990	5090	5090	5090	5090	0
97	20231025	180900	197370990	5090	5090	5090	5090	0
98	20231025	180800	197370990	5090	5090	5090	5090	0
99	20231025	180700	197370990	5090	5090	5090	5090	0
100	20231025	180600	197370990	5090	5090	5090	5090	0
101	20231025	180500	197370990	5090	5090	5090	5090	0
102	20231025	180400	197370990	5090	5090	5090	5090	0
103	20231025	180300	197370990	5090	5090	5090	5090	0
104	20231025	180200	197370990	5090	5090	5090	5090	0
105	20231025	180100	197370990	5090	5090	5090	5090	0
106	20231025	180000	197370990	5090	5090	5090	5090	0
107	20231025	175900	197370990	5090	5090	5090	5090	0
108	20231025	175800	197370990	5090	5090	5090	5090	0
109	20231025	175700	197370990	5090	5090	5090	5090	0
110	20231025	175600	197370990	5090	5090	5090	5090	0
111	20231025	175500	197370990	5090	5090	5090	5090	0
112	20231025	175400	197370990	5090	5090	5090	5090	0
113	20231025	175300	197370990	5090	5090	5090	5090	0
114	20231025	175200	197370990	5090	5090	5090	5090	0
115	20231025	175100	197370990	5090	5090	5090	5090	0
116	20231025	175000	197370990	5090	5090	5090	5090	0
117	20231025	174900	197370990	5090	5090	5090	5090	0
118	20231025	174800	197370990	5090	5090	5090	5090	0
119	20231025	174700	197370990	5090	5090	5090	5090	0
120	20231025	174600	197370990	5090	5090	5090	5090	0
121	20231025	174500	197370990	5090	5090	5090	5090	0
122	20231025	174400	197370990	5090	5090	5090	5090	359
123	20231025	174300	197370990	5090	5090	5090	5090	0
124	20231025	174200	197370990	5090	5090	5090	5090	0
125	20231025	174100	197370990	5090	5090	5090	5090	0
126	20231025	174000	197370990	5090	5090	5090	5090	0
127	20231025	173900	197370990	5090	5090	5090	5090	0
128	20231025	173800	197370990	5090	5090	5090	5090	0
129	20231025	173700	197370990	5090	5090	5090	5090	0
130	20231025	173600	197370990	5090	5090	5090	5090	0
131	20231025	173500	197370990	5090	5090	5090	5090	0
132	20231025	173400	197370990	5090	5090	5090	5090	0
133	20231025	173300	197370990	5090	5090	5090	5090	0
134	20231025	173200	197370990	5090	5090	5090	5090	0
135	20231025	173100	197370990	5090	5090	5090	5090	0
136	20231025	173000	197370990	5090	5090	5090	5090	0
137	20231025	172900	197370990	5090	5090	5090	5090	0
138	20231025	172800	197370990	5090	5090	5090	5090	0
139	20231025	172700	197370990	5090	5090	5090	5090	0
140	20231025	172600	197370990	5090	5090	5090	5090	0
141	20231025	172500	197370990	5090	5090	5090	5090	0
142	20231025	172400	197370990	5090	5090	5090	5090	0
143	20231025	172300	197370990	5090	5090	5090	5090	0
144	20231025	172200	197370990	5090	5090	5090	5090	0
145	20231025	172100	197370990	5090	5090	5090	5090	0
146	20231025	172000	197370990	5090	5090	5090	5090	0
147	20231025	171900	197370990	5090	5090	5090	5090	0
148	20231025	171800	197370990	5090	5090	5090	5090	0
149	20231025	171700	197370990	5090	5090	5090	5090	0
150	20231025	171600	197370990	5090	5090	5090	5090	0
151	20231025	171500	197370990	5090	5090	5090	5090	0
152	20231025	171400	197370990	5090	5090	5090	5090	359
153	20231025	171300	197370990	5090	5090	5090	5090	0
154	20231025	171200	197370990	5090	5090	5090	5090	0
155	20231025	171100	197370990	5090	5090	5090	5090	0
156	20231025	171000	197370990	5090	5090	5090	5090	0
157	20231025	170900	197370990	5090	5090	5090	5090	0
158	20231025	170800	197370990	5090	5090	5090	5090	0
159	20231025	170700	197370990	5090	5090	5090	5090	0
160	20231025	170600	197370990	5090	5090	5090	5090	0
161	20231025	170500	197370990	5090	5090	5090	5090	0
162	20231025	170400	197370990	5090	5090	5090	5090	0
163	20231025	170300	197370990	5090	5090	5090	5090	0
164	20231025	170200	197370990	5090	5090	5090	5090	0
165	20231025	170100	197370990	5090	5090	5090	5090	0
166	20231025	170000	197370990	5090	5090	5090	5090	0
167	20231025	165900	197370990	5090	5090	5090	5090	0
168	20231025	165800	197370990	5090	5090	5090	5090	0
169	20231025	165700	197370990	5090	5090	5090	5090	0
170	20231025	165600	197370990	5090	5090	5090	5090	0
171	20231025	165500	197370990	5090	5090	5090	5090	0
172	20231025	165400	197370990	5090	5090	5090	5090	0
173	20231025	165300	197370990	5090	5090	5090	5090	0
174	20231025	165200	197370990	5090	5090	5090	5090	0
175	20231025	165100	197370990	5090	5090	5090	5090	0
176	20231025	165000	197370990	5090	5090	5090	5090	0
177	20231025	164900	197370990	5090	5090	5090	5090	0
178	20231025	164800	197370990	5090	5090	5090	5090	0
179	20231025	164700	197370990	5090	5090	5090	5090	0
180	20231025	164600	197370990	5090	5090	5090	5090	0
181	20231025	164500	197370990	5090	5090	5090	5090	0
182	20231025	164400	197370990	5090	5090	5090	5090	359
183	20231025	164300	197370990	5090	5090	5090	5090	0
184	20231025	164200	197370990	5090	5090	5090	5090	0
185	20231025	164100	197370990	5090	5090	5090	5090	0
186	20231025	164000	197370990	5090	5090	5090	5090	0
187	20231025	163900	197370990	5090	5090	5090	5090	0
188	20231025	163800	197370990	5090	5090	5090	5090	0
189	20231025	163700	197370990	5090	5090	5090	5090	0
190	20231025	163600	197370990	5090	5090	5090	5090	0
191	20231025	163500	197370990	5090	5090	5090	5090	0
192	20231025	163400	197370990	5090	5090	5090	5090	0
193	20231025	163300	197370990	5090	5090	5090	5090	0
194	20231025	163200	197370990	5090	5090	5090	5090	0
195	20231025	163100	197370990	5090	5090	5090	5090	0
196	20231025	163000	197370990	5090	5090	5090	5090	0
197	20231025	162900	197370990	5090	5090	5090	5090	0
198	20231025	162800	197370990	5090	5090	5090	5090	0
199	20231025	162700	197370990	5090	5090	5090	5090	0
200	20231025	162600	197370990	5090	5090	5090	5090	0
201	20231025	162500	197370990	5090	5090	5090	5090	0
202	20231025	162400	197370990	5090	5090	5090	5090	0
203	20231025	162300	197370990	5090	5090	5090	5090	0
204	20231025	162200	197370990	5090	5090	5090	5090	0
205	20231025	162100	197370990	5090	5090	5090	5090	0
206	20231025	162000	197370990	5090	5090	5090	5090	0
207	20231025	161900	197370990	5090	5090	5090	5090	0
208	20231025	161800	197370990	5090	5090	5090	5090	0
209	20231025	161700	197370990	5090	5090	5090	5090	0
210	20231025	161600	197370990	5090	5090	5090	5090	0
211	20231025	161500	197370990	5090	5090	5090	5090	0
212	20231025	161400	197370990	5090	5090	5090	5090	359
213	20231025	161300	197370990	5090	5090	5090	5090	0
214	20231025	161200	197370990	5090	5090	5090	5090	0
215	20231025	161100	197370990	5090	5090	5090	5090	0
216	20231025	161000	197370990	5090	5090	5090	5090	0
217	20231025	160900	197370990	5090	5090	5090	5090	0
218	20231025	160800	197370990	5090	5090	5090	5090	0
219	20231025	160700	197370990	5090	5090	5090	5090	0
220	20231025	160600	197370990	5090	5090	5090	5090	0
221	20231025	160500	197370990	5090	5090	5090	5090	0
222	20231025	160400	197370990	5090	5090	5090	5090	0
223	20231025	160300	197370990	5090	5090	5090	5090	0
224	20231025	160200	197370990	5090	5090	5090	5090	0
225	20231025	160100	197370990	5090	5090	5090	5090	0
226	20231025	160000	197370990	5090	5090	5090	5090	0
227	20231025	155900	197370990	5090	5090	5090	5090	0
228	20231025	155800	197370990	5090	5090	5090	5090	0
229	20231025	155700	197370990	5090	5090	5090	5090	0
230	20231025	155600	197370990	5090	5090	5090	5090	0
231	20231025	155500	197370990	5090	5090	5090	5090	0
232	20231025	155400	197370990	5090	5090	5090	5090	0
233	20231025	155300	197370990	5090	5090	5090	5090	0
234	20231025	155200	197370990	5090	5090	5090	5090	0
235	20231025	155100	197370990	5090	5090	5090	5090	0
236	20231025	155000	197370990	5090	5090	5090	5090	0
237	20231025	154900	197370990	5090	5090	5090	5090	0
238	20231025	154800	197370990	5090	5090	5090	5090	0
239	20231025	154700	197370990	5090	5090	5090	5090	0
240	20231025	154600	197370990	5090	5090	5090	5090	0
241	20231025	154500	197370990	5090	5090	5090	5090	0
242	20231025	154400	197370990	5090	5090	5090	5090	359
243	20231025	154300	197370990	5090	5090	5090	5090	0
244	20231025	154200	197370990	5090	5090	5090	5090	0
245	20231025	154100	197370990	5090	5090	5090	5090	0
246	20231025	154000	197370990	5090	5090	5090	5090	0
247	20231025	153900	197370990	5090	5090	5090	5090	0
248	20231025	153800	197370990	5090	5090	5090	5090	0
249	20231025	153700	197370990	5090	5090	5090	5090	0
250	20231025	153600	197370990	5090	5090	5090	5090	0
251	20231025	153500	197370990	5090	5090	5090	5090	0
252	20231025	153400	197370990	5090	5090	5090	5090	0
253	20231025	153300	197370990	5090	5090	5090	5090	0
254	20231025	153200	197370990	5090	5090	5090	5090	0
255	20231025	153100	197370990	5090	5090	5090	5090	0
256	20231025	153000	197370990	5090	5090	5090	5090	359
257	20231025	152900	195543680	5090	5090	5090	5090	0
258	20231025	152800	195543680	5090	5090	5090	5090	0
259	20231025	152700	195543680	5090	5090	5090	5090	0
260	20231025	152600	195543680	5090	5090	5090	5090	0
261	20231025	152500	195543680	5090	5090	5090	5090	0
262	20231025	152400	195543680	5090	5090	5090	5090	0
263	20231025	152300	195543680	5090	5090	5090	5090	0
264	20231025	152200	195543680	5090	5090	5090	5090	0
265	20231025	152100	195543680	5090	5090	5090	5090	0
266	20231025	152000	195543680	5090	5090	5090	5090	0
267	20231025	151900	195543680	5090	5090	5090	5090	97
268	20231025	151800	195049950	5060	5090	5100	5060	115
269	20231025	151700	194464910	5060	5060	5060	5060	14
270	20231025	151600	194394070	5060	5070	5070	5060	13
271	20231025	151500	194328220	5060	5060	5060	5050	1455
272	20231025	151400	186973950	5060	5090	5090	5060	813
273	20231025	151300	182850270	5090	5090	5090	5090	14
274	20231025	151200	182779010	5090	5090	5090	5090	13
275	20231025	151100	182712840	5090	5090	5090	5090	14
276	20231025	151000	182641580	5090	5090	5090	5090	13
277	20231025	150900	182575410	5090	5090	5090	5090	14
278	20231025	150800	182504150	5090	5090	5090	5090	13
279	20231025	150700	182437980	5090	5100	5100	5090	153
280	20231025	150600	181657820	5100	5100	5100	5100	13
281	20231025	150500	181591520	5100	5100	5100	5100	14
282	20231025	150400	181520120	5100	5100	5100	5100	13
283	20231025	150300	181453820	5100	5100	5100	5100	14
284	20231025	150200	181382420	5100	5090	5120	5090	432
285	20231025	150100	179175570	5090	5090	5090	5090	14
286	20231025	150000	179104310	5090	5090	5090	5090	13
287	20231025	145900	179038140	5090	5090	5090	5090	14
288	20231025	145800	178966880	5090	5110	5110	5090	20
289	20231025	145700	178864940	5090	5110	5110	5090	15
290	20231025	145600	178788570	5080	5080	5080	5080	14
291	20231025	145500	178717450	5070	5090	5090	5070	87
292	20231025	145400	178274880	5060	5060	5060	5060	14
293	20231025	145300	178204040	5060	5060	5060	5060	13
294	20231025	145200	178138260	5060	5070	5070	5060	14
295	20231025	145100	178067290	5070	5080	5080	5070	2013
296	20231025	145000	167856620	5080	5080	5080	5080	14
297	20231025	144900	167785500	5080	5080	5080	5080	13
298	20231025	144800	167719460	5080	5080	5080	5080	315
299	20231025	144700	166119260	5080	5080	5080	5080	13
300	20231025	144600	166053220	5080	5080	5080	5080	44
301	20231025	144500	165829700	5080	5120	5120	5080	214
302	20231025	144400	164742540	5080	5080	5080	5080	14
303	20231025	144300	164671420	5080	5090	5090	5080	13
304	20231025	144200	164605350	5080	5080	5080	5080	14
305	20231025	144100	164534230	5080	5080	5080	5080	13
306	20231025	144000	164468190	5080	5100	5100	5080	471
307	20231025	143900	162074920	5130	5130	5130	5130	0
308	20231025	143800	162074920	5130	5130	5130	5130	143
309	20231025	143700	161341330	5130	5130	5130	5130	0
310	20231025	143600	161341330	5130	5130	5130	5130	0
311	20231025	143500	161341330	5130	5130	5130	5130	10
312	20231025	143400	161290030	5130	5130	5130	5130	0
313	20231025	143300	161290030	5130	5130	5130	5130	1
314	20231025	143200	161284900	5100	5100	5100	5100	415
315	20231025	143100	159168400	5110	5110	5110	5110	0
316	20231025	143000	159168400	5110	5110	5110	5110	104
317	20231025	142900	158636960	5140	5140	5140	5140	0
318	20231025	142800	158636960	5140	5140	5140	5140	1
319	20231025	142700	158631820	5140	5140	5140	5140	0
320	20231025	142600	158631820	5140	5140	5140	5140	19
321	20231025	142500	158534160	5140	5140	5140	5140	5
322	20231025	142400	158508460	5140	5140	5140	5140	10
323	20231025	142300	158457060	5140	5140	5140	5140	1
324	20231025	142200	158451920	5140	5140	5140	5140	0
325	20231025	142100	158451920	5140	5140	5140	5140	1
326	20231025	142000	158446780	5110	5110	5110	5110	0
327	20231025	141900	158446780	5110	5110	5110	5110	0
328	20231025	141800	158446780	5110	5110	5110	5110	0
329	20231025	141700	158446780	5110	5110	5110	5110	1
330	20231025	141600	158441670	5140	5140	5140	5140	0
331	20231025	141500	158441670	5140	5140	5140	5140	0
332	20231025	141400	158441670	5140	5140	5140	5140	10
333	20231025	141300	158390270	5140	5140	5140	5140	0
334	20231025	141200	158390270	5140	5140	5140	5140	1
335	20231025	141100	158385130	5140	5140	5140	5140	1
336	20231025	141000	158379990	5140	5140	5140	5140	0
337	20231025	140900	158379990	5140	5140	5140	5140	1
338	20231025	140800	158374850	5100	5100	5100	5100	0
339	20231025	140700	158374850	5100	5100	5100	5100	0
340	20231025	140600	158374850	5100	5100	5100	5100	87
341	20231025	140500	157931150	5130	5130	5130	5130	0
342	20231025	140400	157931150	5130	5130	5130	5130	0
343	20231025	140300	157931150	5130	5130	5130	5130	87
344	20231025	140200	157484840	5110	5110	5110	5110	0
345	20231025	140100	157484840	5110	5100	5110	5100	98
346	20231025	140000	156984070	5080	5090	5090	5080	45
347	20231025	135900	156755240	5100	5100	5100	5100	0
348	20231025	135800	156755240	5100	5100	5100	5080	124
349	20231025	135700	156124250	5110	5130	5130	5110	115
350	20231025	135600	155534360	5120	5120	5120	5120	0
351	20231025	135500	155534360	5120	5120	5120	5120	0
352	20231025	135400	155534360	5120	5120	5120	5120	0
353	20231025	135300	155534360	5120	5110	5130	5110	102
354	20231025	135200	155012230	5120	5120	5120	5120	0
355	20231025	135100	155012230	5120	5120	5120	5120	0
356	20231025	135000	155012230	5120	5120	5120	5120	0
357	20231025	134900	155012230	5120	5120	5120	5120	0
358	20231025	134800	155012230	5120	5120	5120	5120	0
359	20231025	134700	155012230	5120	5120	5120	5120	0
360	20231025	134600	155012230	5120	5120	5120	5120	0
361	20231025	134500	155012230	5120	5120	5120	5120	1
362	20231025	134400	155007110	5100	5100	5100	5100	0
363	20231025	134300	155007110	5100	5100	5100	5100	500
364	20231025	134200	152457110	5100	5100	5100	5100	0
365	20231025	134100	152457110	5100	5100	5100	5100	0
366	20231025	134000	152457110	5100	5100	5100	5100	0
367	20231025	133900	152457110	5100	5100	5100	5100	0
368	20231025	133800	152457110	5100	5100	5100	5100	0
369	20231025	133700	152457110	5100	5100	5100	5100	0
370	20231025	133600	152457110	5100	5100	5100	5100	0
371	20231025	133500	152457110	5100	5100	5100	5100	1
372	20231025	133400	152452010	5110	5110	5110	5110	1
373	20231025	133300	152446900	5090	5090	5090	5090	1
374	20231025	133200	152441810	5090	5100	5100	5090	240
375	20231025	133100	151217820	5100	5100	5100	5100	1
376	20231025	133000	151212720	5100	5100	5100	5100	0
377	20231025	132900	151212720	5100	5100	5100	5100	0
378	20231025	132800	151212720	5100	5110	5110	5100	186
379	20231025	132700	150262920	5110	5150	5150	5110	801
380	20231025	132600	146165040	5150	5150	5150	5150	1
381	20231025	132500	146159890	5150	5150	5150	5150	0
382	20231025	132400	146159890	5150	5150	5150	5150	1
383	20231025	132300	146154740	5150	5150	5150	5150	0
384	20231025	132200	146154740	5150	5150	5150	5150	1
385	20231025	132100	146149590	5150	5150	5150	5150	110
386	20231025	132000	145583090	5150	5150	5150	5150	0
387	20231025	131900	145583090	5150	5150	5150	5150	0
388	20231025	131800	145583090	5150	5150	5150	5150	0
389	20231025	131700	145583090	5150	5150	5150	5150	0
390	20231025	131600	145583090	5150	5150	5150	5150	1
391	20231025	131500	145577940	5130	5130	5130	5130	829
392	20231025	131400	141325170	5130	5150	5150	5130	204
393	20231025	131300	140276620	5150	5150	5150	5150	507
394	20231025	131200	137665570	5150	5180	5180	5150	18
395	20231025	131100	137572390	5180	5180	5180	5180	0
396	20231025	131000	137572390	5180	5180	5180	5180	78
397	20231025	130900	137168350	5180	5180	5180	5180	0
398	20231025	130800	137168350	5180	5180	5180	5180	29
399	20231025	130700	137018130	5180	5180	5180	5180	0
400	20231025	130600	137018130	5180	5180	5180	5180	0
401	20231025	130500	137018130	5180	5180	5180	5180	0
402	20231025	130400	137018130	5180	5180	5180	5180	1
403	20231025	130300	137012950	5150	5150	5150	5150	0
404	20231025	130200	137012950	5150	5150	5150	5150	0
405	20231025	130100	137012950	5150	5160	5160	5150	550
406	20231025	130000	134178620	5160	5160	5160	5160	0
407	20231025	125900	134178620	5160	5160	5160	5160	20
408	20231025	125800	134075420	5190	5190	5190	5190	1
409	20231025	125700	134070230	5190	5190	5190	5190	0
410	20231025	125600	134070230	5190	5190	5190	5190	0
411	20231025	125500	134070230	5190	5190	5190	5190	0
412	20231025	125400	134070230	5190	5190	5190	5190	0
413	20231025	125300	134070230	5190	5190	5190	5190	0
414	20231025	125200	134070230	5190	5190	5190	5190	0
415	20231025	125100	134070230	5190	5190	5190	5190	0
416	20231025	125000	134070230	5190	5190	5190	5190	0
417	20231025	124900	134070230	5190	5190	5190	5190	0
418	20231025	124800	134070230	5190	5190	5190	5190	0
419	20231025	124700	134070230	5190	5190	5190	5190	0
420	20231025	124600	134070230	5190	5190	5190	5190	1
421	20231025	124500	134065040	5190	5190	5190	5190	0
422	20231025	124400	134065040	5190	5190	5190	5190	0
423	20231025	124300	134065040	5190	5190	5190	5190	81
424	20231025	124200	133644650	5190	5190	5190	5190	0
425	20231025	124100	133644650	5190	5190	5190	5190	0
426	20231025	124000	133644650	5190	5190	5190	5190	99
427	20231025	123900	133130840	5190	5190	5190	5190	0
428	20231025	123800	133130840	5190	5190	5190	5190	0
429	20231025	123700	133130840	5190	5190	5190	5190	150
430	20231025	123600	132352340	5200	5200	5200	5200	0
431	20231025	123500	132352340	5200	5200	5200	5200	1
432	20231025	123400	132347140	5160	5160	5160	5160	0
433	20231025	123300	132347140	5160	5160	5160	5160	0
434	20231025	123200	132347140	5160	5160	5160	5160	0
435	20231025	123100	132347140	5160	5160	5160	5160	62
436	20231025	123000	132027220	5160	5160	5160	5160	0
437	20231025	122900	132027220	5160	5160	5160	5160	0
438	20231025	122800	132027220	5160	5160	5160	5160	0
439	20231025	122700	132027220	5160	5160	5160	5160	0
440	20231025	122600	132027220	5160	5160	5160	5160	0
441	20231025	122500	132027220	5160	5190	5190	5160	163
442	20231025	122400	131186110	5190	5190	5190	5190	0
443	20231025	122300	131186110	5190	5190	5190	5190	0
444	20231025	122200	131186110	5190	5190	5190	5190	1
445	20231025	122100	131180920	5160	5160	5160	5160	14
446	20231025	122000	131108680	5160	5160	5160	5160	0
447	20231025	121900	131108680	5160	5160	5160	5160	15
448	20231025	121800	131031280	5200	5200	5200	5200	0
449	20231025	121700	131031280	5200	5200	5200	5200	0
450	20231025	121600	131031280	5200	5200	5200	5200	0
451	20231025	121500	131031280	5200	5200	5200	5200	0
452	20231025	121400	131031280	5200	5200	5200	5200	0
453	20231025	121300	131031280	5200	5200	5200	5200	0
454	20231025	121200	131031280	5200	5200	5200	5200	0
455	20231025	121100	131031280	5200	5200	5200	5200	1
456	20231025	121000	131026080	5210	5210	5210	5210	1
457	20231025	120900	131020870	5170	5170	5170	5170	1
458	20231025	120800	131015700	5160	5160	5160	5160	0
459	20231025	120700	131015700	5160	5210	5210	5160	471
460	20231025	120600	128585190	5210	5210	5210	5210	2
461	20231025	120500	128574770	5270	5170	5280	5170	4729
462	20231025	120400	103794710	5190	5190	5190	5190	0
463	20231025	120300	103794710	5190	5190	5190	5190	0
464	20231025	120200	103794710	5190	5190	5190	5190	0
465	20231025	120100	103794710	5190	5190	5190	5190	0
466	20231025	120000	103794710	5190	5190	5190	5190	0
467	20231025	115900	103794710	5190	5190	5190	5160	56
468	20231025	115800	103505690	5190	5190	5190	5190	0
469	20231025	115700	103505690	5190	5190	5190	5190	1
470	20231025	115600	103500500	5180	5180	5180	5180	0
471	20231025	115500	103500500	5180	5180	5180	5180	1253
472	20231025	115400	97009960	5200	5200	5200	5200	55
473	20231025	115300	96723960	5200	5210	5210	5200	129
474	20231025	115200	96052270	5210	5210	5210	5210	0
475	20231025	115100	96052270	5210	5210	5210	5210	0
476	20231025	115000	96052270	5210	5210	5210	5210	0
477	20231025	114900	96052270	5210	5210	5210	5210	0
478	20231025	114800	96052270	5210	5210	5210	5210	0
479	20231025	114700	96052270	5210	5210	5210	5210	95
480	20231025	114600	95557320	5210	5210	5210	5210	1
481	20231025	114500	95552110	5180	5180	5180	5180	547
482	20231025	114400	92718650	5180	5180	5180	5180	0
483	20231025	114300	92718650	5180	5180	5180	5180	0
484	20231025	114200	92718650	5180	5180	5180	5180	1
485	20231025	114100	92713470	5180	5180	5180	5180	0
486	20231025	114000	92713470	5180	5180	5180	5180	0
487	20231025	113900	92713470	5180	5180	5180	5180	2
488	20231025	113800	92703110	5180	5170	5180	5170	308
489	20231025	113700	91110740	5170	5170	5170	5170	304
490	20231025	113600	89539060	5170	5170	5170	5170	13
491	20231025	113500	89471850	5170	5200	5200	5170	73
492	20231025	113400	89094410	5150	5150	5150	5150	0
493	20231025	113300	89094410	5150	5160	5170	5150	155
494	20231025	113200	88294950	5170	5170	5170	5170	145
495	20231025	113100	87545300	5180	5180	5180	5180	18
496	20231025	113000	87452060	5210	5210	5210	5210	0
497	20231025	112900	87452060	5210	5210	5210	5210	0
498	20231025	112800	87452060	5210	5210	5210	5210	3
499	20231025	112700	87436430	5170	5170	5170	5170	0
500	20231025	112600	87436430	5170	5180	5180	5170	700
501	20231025	112500	83817360	5200	5200	5200	5200	0
502	20231025	112400	83817360	5200	5200	5200	5200	0
503	20231025	112300	83817360	5200	5200	5200	5200	45
504	20231025	112200	83583360	5200	5200	5200	5200	0
505	20231025	112100	83583360	5200	5200	5200	5200	0
506	20231025	112000	83583360	5200	5200	5200	5200	193
507	20231025	111900	82579760	5200	5200	5200	5200	0
508	20231025	111800	82579760	5200	5200	5200	5200	0
509	20231025	111700	82579760	5200	5200	5200	5200	0
510	20231025	111600	82579760	5200	5200	5200	5200	0
511	20231025	111500	82579760	5200	5200	5200	5200	0
512	20231025	111400	82579760	5200	5200	5200	5200	1
513	20231025	111300	82574560	5170	5170	5170	5170	500
514	20231025	111200	79989560	5180	5180	5180	5180	24
515	20231025	111100	79865240	5200	5200	5200	5200	1
516	20231025	111000	79860040	5210	5210	5210	5210	0
517	20231025	110900	79860040	5210	5210	5210	5210	1
518	20231025	110800	79854830	5180	5180	5180	5180	109
519	20231025	110700	79290210	5200	5200	5200	5200	10
520	20231025	110600	79238210	5200	5200	5200	5200	1
521	20231025	110500	79233010	5180	5210	5210	5180	102
522	20231025	110400	78704600	5210	5210	5210	5210	0
523	20231025	110300	78704600	5210	5210	5210	5210	0
524	20231025	110200	78704600	5210	5210	5210	5210	1
525	20231025	110100	78699390	5210	5210	5210	5210	0
526	20231025	110000	78699390	5210	5210	5210	5210	1
527	20231025	105900	78694180	5230	5230	5230	5230	0
528	20231025	105800	78694180	5230	5230	5230	5230	0
529	20231025	105700	78694180	5230	5230	5230	5230	1
530	20231025	105600	78688950	5220	5220	5220	5220	119
531	20231025	105500	78067770	5230	5230	5230	5230	0
532	20231025	105400	78067770	5230	5230	5230	5230	0
533	20231025	105300	78067770	5230	5210	5230	5210	388
534	20231025	105200	76042880	5220	5230	5230	5220	357
535	20231025	105100	74179040	5220	5220	5220	5220	20
536	20231025	105000	74074640	5230	5220	5230	5220	300
537	20231025	104900	72508140	5230	5220	5230	5220	300
538	20231025	104800	70941610	5230	5200	5230	5200	373
539	20231025	104700	68994290	5200	5200	5200	5200	1
540	20231025	104600	68989090	5200	5200	5200	5200	1000
541	20231025	104500	63789090	5200	5200	5200	5200	0
542	20231025	104400	63789090	5200	5200	5200	5200	20
543	20231025	104300	63685090	5160	5160	5160	5160	0
544	20231025	104200	63685090	5160	5160	5160	5160	0
545	20231025	104100	63685090	5160	5190	5190	5160	657
546	20231025	104000	60280470	5190	5190	5190	5190	2
547	20231025	103900	60270090	5180	5180	5180	5180	0
548	20231025	103800	60270090	5180	5180	5180	5180	185
549	20231025	103700	59311790	5170	5170	5170	5170	497
550	20231025	103600	56742300	5170	5170	5170	5170	6
551	20231025	103500	56711280	5170	5170	5170	5170	1
552	20231025	103400	56706110	5170	5170	5170	5170	20
553	20231025	103300	56602710	5160	5160	5160	5160	0
554	20231025	103200	56602710	5160	5160	5160	5160	0
555	20231025	103100	56602710	5160	5160	5160	5160	0
556	20231025	103000	56602710	5160	5160	5160	5160	4
557	20231025	102900	56582070	5150	5150	5150	5150	0
558	20231025	102800	56582070	5150	5150	5150	5150	121
559	20231025	102700	55958920	5160	5150	5160	5150	268
560	20231025	102600	54576100	5150	5150	5150	5150	0
561	20231025	102500	54576100	5150	5150	5150	5150	0
562	20231025	102400	54576100	5150	5150	5150	5150	401
563	20231025	102300	52510950	5150	5150	5150	5150	1
564	20231025	102200	52505800	5110	5110	5110	5110	0
565	20231025	102100	52505800	5110	5110	5110	5110	0
566	20231025	102000	52505800	5110	5110	5110	5110	0
567	20231025	101900	52505800	5110	5110	5110	5110	0
568	20231025	101800	52505800	5110	5120	5120	5110	60
569	20231025	101700	52199170	5110	5110	5110	5110	0
570	20231025	101600	52199170	5110	5110	5110	5110	99
571	20231025	101500	51693280	5120	5120	5120	5120	0
572	20231025	101400	51693280	5120	5120	5120	5120	0
573	20231025	101300	51693280	5120	5120	5120	5120	0
574	20231025	101200	51693280	5120	5150	5150	5120	331
575	20231025	101100	49998530	5150	5150	5150	5150	0
576	20231025	101000	49998530	5150	5150	5150	5150	10
577	20231025	100900	49947030	5150	5150	5150	5150	0
578	20231025	100800	49947030	5150	5150	5150	5150	0
579	20231025	100700	49947030	5150	5150	5150	5150	0
580	20231025	100600	49947030	5150	5150	5150	5150	0
581	20231025	100500	49947030	5150	5150	5150	5150	0
582	20231025	100400	49947030	5150	5150	5150	5150	0
583	20231025	100300	49947030	5150	5150	5150	5150	134
584	20231025	100200	49256930	5150	5150	5150	5150	0
585	20231025	100100	49256930	5150	5150	5150	5150	0
586	20231025	100000	49256930	5150	5150	5150	5150	71
587	20231025	095900	48891280	5130	5130	5130	5130	0
588	20231025	095800	48891280	5130	5130	5130	5130	0
589	20231025	095700	48891280	5130	5130	5130	5130	0
590	20231025	095600	48891280	5130	5130	5130	5130	100
591	20231025	095500	48378280	5120	5130	5130	5120	122
592	20231025	095400	47753550	5120	5120	5120	5120	104
593	20231025	095300	47221070	5120	5120	5120	5120	151
594	20231025	095200	46447950	5140	5140	5140	5140	0
595	20231025	095100	46447950	5140	5140	5140	5140	10
596	20231025	095000	46396550	5140	5140	5140	5140	2
597	20231025	094900	46386270	5150	5150	5150	5150	100
598	20231025	094800	45871270	5150	5150	5150	5150	1
599	20231025	094700	45866120	5120	5120	5120	5120	150
600	20231025	094600	45098120	5110	5110	5110	5110	0
601	20231025	094500	45098120	5110	5120	5120	5110	109
602	20231025	094400	44541080	5110	5110	5110	5110	90
603	20231025	094300	44081180	5130	5130	5130	5130	0
604	20231025	094200	44081180	5130	5130	5130	5130	69
605	20231025	094100	43727210	5110	5130	5130	5110	1200
606	20231025	094000	37580810	5130	5130	5130	5130	0
607	20231025	093900	37580810	5130	5130	5160	5130	216
608	20231025	093800	36472700	5120	5160	5160	5120	1536
609	20231025	093700	28595120	5160	5160	5160	5160	109
610	20231025	093600	28032680	5160	5160	5160	5160	1
611	20231025	093500	28027520	5160	5160	5160	5160	1
612	20231025	093400	28022360	5160	5160	5160	5160	0
613	20231025	093300	28022360	5160	5160	5160	5160	0
614	20231025	093200	28022360	5160	5160	5170	5160	7
615	20231025	093100	27986210	5160	5150	5170	5150	15
616	20231025	093000	27908880	5140	5140	5140	5140	0
617	20231025	092900	27908880	5140	5140	5140	5140	409
618	20231025	092800	25806620	5140	5140	5140	5140	20
619	20231025	092700	25703820	5130	5130	5130	5130	0
620	20231025	092600	25703820	5130	5130	5130	5130	77
621	20231025	092500	25308810	5150	5130	5150	5130	260
622	20231025	092400	23974410	5160	5160	5160	5160	1
623	20231025	092300	23969250	5150	5150	5150	5150	51
624	20231025	092200	23706600	5120	5120	5120	5110	488
625	20231025	092100	21209290	5120	5110	5120	5110	146
626	20231025	092000	20461840	5100	5100	5100	5100	0
627	20231025	091900	20461840	5100	5100	5100	5100	0
628	20231025	091800	20461840	5100	5100	5100	5100	34
629	20231025	091700	20288440	5110	5110	5110	5110	0
630	20231025	091600	20288440	5110	5110	5110	5110	21
631	20231025	091500	20181130	5120	5120	5170	5120	267
632	20231025	091400	18803210	5100	5100	5100	5100	4
633	20231025	091300	18782810	5100	5100	5100	5100	77
634	20231025	091200	18390110	5150	5150	5150	5150	1
635	20231025	091100	18384960	5100	5100	5100	5100	0
636	20231025	091000	18384960	5100	5100	5100	5100	0
637	20231025	090900	18384960	5100	5100	5100	5100	0
638	20231025	090800	18384960	5100	5130	5130	5100	1800
639	20231025	090700	9193320	5180	5180	5180	5180	0
640	20231025	090600	9193320	5180	5150	5180	5140	712
641	20231025	090500	5525450	5150	5160	5160	5150	260
642	20231025	090400	4185760	5160	5160	5160	5160	136
643	20231025	090300	3484000	5200	5200	5200	5200	2
644	20231025	090200	3473600	5200	5200	5200	5200	127
645	20231025	090100	2813200	5200	5200	5200	5200	0
646	20231025	090000	2813200	5200	5200	5200	5200	541