KissMeData/068790/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	193400	96794170	5820	5820	5820	5820	554
3	20231025	193300	96794170	5820	5820	5820	5820	0
4	20231025	193200	96794170	5820	5820	5820	5820	0
5	20231025	193100	96794170	5820	5820	5820	5820	0
6	20231025	193000	96794170	5820	5820	5820	5820	0
7	20231025	192900	96794170	5820	5820	5820	5820	0
8	20231025	192800	96794170	5820	5820	5820	5820	0
9	20231025	192700	96794170	5820	5820	5820	5820	0
10	20231025	192600	96794170	5820	5820	5820	5820	0
11	20231025	192500	96794170	5820	5820	5820	5820	0
12	20231025	192400	96794170	5820	5820	5820	5820	0
13	20231025	192300	96794170	5820	5820	5820	5820	0
14	20231025	192200	96794170	5820	5820	5820	5820	0
15	20231025	192100	96794170	5820	5820	5820	5820	0
16	20231025	192000	96794170	5820	5820	5820	5820	0
17	20231025	191900	96794170	5820	5820	5820	5820	0
18	20231025	191800	96794170	5820	5820	5820	5820	0
19	20231025	191700	96794170	5820	5820	5820	5820	0
20	20231025	191600	96794170	5820	5820	5820	5820	0
21	20231025	191500	96794170	5820	5820	5820	5820	0
22	20231025	191400	96794170	5820	5820	5820	5820	0
23	20231025	191300	96794170	5820	5820	5820	5820	0
24	20231025	191200	96794170	5820	5820	5820	5820	0
25	20231025	191100	96794170	5820	5820	5820	5820	0
26	20231025	191000	96794170	5820	5820	5820	5820	0
27	20231025	190900	96794170	5820	5820	5820	5820	0
28	20231025	190800	96794170	5820	5820	5820	5820	0
29	20231025	190700	96794170	5820	5820	5820	5820	0
30	20231025	190600	96794170	5820	5820	5820	5820	0
31	20231025	190500	96794170	5820	5820	5820	5820	0
32	20231025	190400	96794170	5820	5820	5820	5820	554
33	20231025	190300	96794170	5820	5820	5820	5820	0
34	20231025	190200	96794170	5820	5820	5820	5820	0
35	20231025	190100	96794170	5820	5820	5820	5820	0
36	20231025	190000	96794170	5820	5820	5820	5820	0
37	20231025	185900	96794170	5820	5820	5820	5820	0
38	20231025	185800	96794170	5820	5820	5820	5820	0
39	20231025	185700	96794170	5820	5820	5820	5820	0
40	20231025	185600	96794170	5820	5820	5820	5820	0
41	20231025	185500	96794170	5820	5820	5820	5820	0
42	20231025	185400	96794170	5820	5820	5820	5820	0
43	20231025	185300	96794170	5820	5820	5820	5820	0
44	20231025	185200	96794170	5820	5820	5820	5820	0
45	20231025	185100	96794170	5820	5820	5820	5820	0
46	20231025	185000	96794170	5820	5820	5820	5820	0
47	20231025	184900	96794170	5820	5820	5820	5820	0
48	20231025	184800	96794170	5820	5820	5820	5820	0
49	20231025	184700	96794170	5820	5820	5820	5820	0
50	20231025	184600	96794170	5820	5820	5820	5820	0
51	20231025	184500	96794170	5820	5820	5820	5820	0
52	20231025	184400	96794170	5820	5820	5820	5820	0
53	20231025	184300	96794170	5820	5820	5820	5820	0
54	20231025	184200	96794170	5820	5820	5820	5820	0
55	20231025	184100	96794170	5820	5820	5820	5820	0
56	20231025	184000	96794170	5820	5820	5820	5820	0
57	20231025	183900	96794170	5820	5820	5820	5820	0
58	20231025	183800	96794170	5820	5820	5820	5820	0
59	20231025	183700	96794170	5820	5820	5820	5820	0
60	20231025	183600	96794170	5820	5820	5820	5820	0
61	20231025	183500	96794170	5820	5820	5820	5820	0
62	20231025	183400	96794170	5820	5820	5820	5820	554
63	20231025	183300	96794170	5820	5820	5820	5820	0
64	20231025	183200	96794170	5820	5820	5820	5820	0
65	20231025	183100	96794170	5820	5820	5820	5820	0
66	20231025	183000	96794170	5820	5820	5820	5820	0
67	20231025	182900	96794170	5820	5820	5820	5820	0
68	20231025	182800	96794170	5820	5820	5820	5820	0
69	20231025	182700	96794170	5820	5820	5820	5820	0
70	20231025	182600	96794170	5820	5820	5820	5820	0
71	20231025	182500	96794170	5820	5820	5820	5820	0
72	20231025	182400	96794170	5820	5820	5820	5820	0
73	20231025	182300	96794170	5820	5820	5820	5820	0
74	20231025	182200	96794170	5820	5820	5820	5820	0
75	20231025	182100	96794170	5820	5820	5820	5820	0
76	20231025	182000	96794170	5820	5820	5820	5820	0
77	20231025	181900	96794170	5820	5820	5820	5820	0
78	20231025	181800	96794170	5820	5820	5820	5820	0
79	20231025	181700	96794170	5820	5820	5820	5820	0
80	20231025	181600	96794170	5820	5820	5820	5820	0
81	20231025	181500	96794170	5820	5820	5820	5820	0
82	20231025	181400	96794170	5820	5820	5820	5820	0
83	20231025	181300	96794170	5820	5820	5820	5820	0
84	20231025	181200	96794170	5820	5820	5820	5820	0
85	20231025	181100	96794170	5820	5820	5820	5820	0
86	20231025	181000	96794170	5820	5820	5820	5820	0
87	20231025	180900	96794170	5820	5820	5820	5820	0
88	20231025	180800	96794170	5820	5820	5820	5820	0
89	20231025	180700	96794170	5820	5820	5820	5820	0
90	20231025	180600	96794170	5820	5820	5820	5820	0
91	20231025	180500	96794170	5820	5820	5820	5820	0
92	20231025	180400	96794170	5820	5820	5820	5820	554
93	20231025	180300	96794170	5820	5820	5820	5820	0
94	20231025	180200	96794170	5820	5820	5820	5820	0
95	20231025	180100	96794170	5820	5820	5820	5820	0
96	20231025	180000	96794170	5820	5820	5820	5820	0
97	20231025	175900	96794170	5820	5820	5820	5820	0
98	20231025	175800	96794170	5820	5820	5820	5820	0
99	20231025	175700	96794170	5820	5820	5820	5820	0
100	20231025	175600	96794170	5820	5820	5820	5820	0
101	20231025	175500	96794170	5820	5820	5820	5820	0
102	20231025	175400	96794170	5820	5820	5820	5820	0
103	20231025	175300	96794170	5820	5820	5820	5820	0
104	20231025	175200	96794170	5820	5820	5820	5820	0
105	20231025	175100	96794170	5820	5820	5820	5820	0
106	20231025	175000	96794170	5820	5820	5820	5820	0
107	20231025	174900	96794170	5820	5820	5820	5820	0
108	20231025	174800	96794170	5820	5820	5820	5820	0
109	20231025	174700	96794170	5820	5820	5820	5820	0
110	20231025	174600	96794170	5820	5820	5820	5820	0
111	20231025	174500	96794170	5820	5820	5820	5820	0
112	20231025	174400	96794170	5820	5820	5820	5820	0
113	20231025	174300	96794170	5820	5820	5820	5820	0
114	20231025	174200	96794170	5820	5820	5820	5820	0
115	20231025	174100	96794170	5820	5820	5820	5820	0
116	20231025	174000	96794170	5820	5820	5820	5820	0
117	20231025	173900	96794170	5820	5820	5820	5820	0
118	20231025	173800	96794170	5820	5820	5820	5820	0
119	20231025	173700	96794170	5820	5820	5820	5820	0
120	20231025	173600	96794170	5820	5820	5820	5820	0
121	20231025	173500	96794170	5820	5820	5820	5820	0
122	20231025	173400	96794170	5820	5820	5820	5820	554
123	20231025	173300	96794170	5820	5820	5820	5820	0
124	20231025	173200	96794170	5820	5820	5820	5820	0
125	20231025	173100	96794170	5820	5820	5820	5820	0
126	20231025	173000	96794170	5820	5820	5820	5820	0
127	20231025	172900	96794170	5820	5820	5820	5820	0
128	20231025	172800	96794170	5820	5820	5820	5820	0
129	20231025	172700	96794170	5820	5820	5820	5820	0
130	20231025	172600	96794170	5820	5820	5820	5820	0
131	20231025	172500	96794170	5820	5820	5820	5820	0
132	20231025	172400	96794170	5820	5820	5820	5820	0
133	20231025	172300	96794170	5820	5820	5820	5820	0
134	20231025	172200	96794170	5820	5820	5820	5820	0
135	20231025	172100	96794170	5820	5820	5820	5820	0
136	20231025	172000	96794170	5820	5820	5820	5820	0
137	20231025	171900	96794170	5820	5820	5820	5820	0
138	20231025	171800	96794170	5820	5820	5820	5820	0
139	20231025	171700	96794170	5820	5820	5820	5820	0
140	20231025	171600	96794170	5820	5820	5820	5820	0
141	20231025	171500	96794170	5820	5820	5820	5820	0
142	20231025	171400	96794170	5820	5820	5820	5820	0
143	20231025	171300	96794170	5820	5820	5820	5820	0
144	20231025	171200	96794170	5820	5820	5820	5820	0
145	20231025	171100	96794170	5820	5820	5820	5820	0
146	20231025	171000	96794170	5820	5820	5820	5820	0
147	20231025	170900	96794170	5820	5820	5820	5820	0
148	20231025	170800	96794170	5820	5820	5820	5820	0
149	20231025	170700	96794170	5820	5820	5820	5820	0
150	20231025	170600	96794170	5820	5820	5820	5820	0
151	20231025	170500	96794170	5820	5820	5820	5820	0
152	20231025	170400	96794170	5820	5820	5820	5820	554
153	20231025	170300	96794170	5820	5820	5820	5820	0
154	20231025	170200	96794170	5820	5820	5820	5820	0
155	20231025	170100	96794170	5820	5820	5820	5820	0
156	20231025	170000	96794170	5820	5820	5820	5820	0
157	20231025	165900	96794170	5820	5820	5820	5820	0
158	20231025	165800	96794170	5820	5820	5820	5820	0
159	20231025	165700	96794170	5820	5820	5820	5820	0
160	20231025	165600	96794170	5820	5820	5820	5820	0
161	20231025	165500	96794170	5820	5820	5820	5820	0
162	20231025	165400	96794170	5820	5820	5820	5820	0
163	20231025	165300	96794170	5820	5820	5820	5820	0
164	20231025	165200	96794170	5820	5820	5820	5820	0
165	20231025	165100	96794170	5820	5820	5820	5820	0
166	20231025	165000	96794170	5820	5820	5820	5820	0
167	20231025	164900	96794170	5820	5820	5820	5820	0
168	20231025	164800	96794170	5820	5820	5820	5820	0
169	20231025	164700	96794170	5820	5820	5820	5820	0
170	20231025	164600	96794170	5820	5820	5820	5820	0
171	20231025	164500	96794170	5820	5820	5820	5820	0
172	20231025	164400	96794170	5820	5820	5820	5820	0
173	20231025	164300	96794170	5820	5820	5820	5820	0
174	20231025	164200	96794170	5820	5820	5820	5820	0
175	20231025	164100	96794170	5820	5820	5820	5820	0
176	20231025	164000	96794170	5820	5820	5820	5820	0
177	20231025	163900	96794170	5820	5820	5820	5820	0
178	20231025	163800	96794170	5820	5820	5820	5820	0
179	20231025	163700	96794170	5820	5820	5820	5820	0
180	20231025	163600	96794170	5820	5820	5820	5820	0
181	20231025	163500	96794170	5820	5820	5820	5820	0
182	20231025	163400	96794170	5820	5820	5820	5820	554
183	20231025	163300	96794170	5820	5820	5820	5820	0
184	20231025	163200	96794170	5820	5820	5820	5820	0
185	20231025	163100	96794170	5820	5820	5820	5820	0
186	20231025	163000	96794170	5820	5820	5820	5820	0
187	20231025	162900	96794170	5820	5820	5820	5820	0
188	20231025	162800	96794170	5820	5820	5820	5820	0
189	20231025	162700	96794170	5820	5820	5820	5820	0
190	20231025	162600	96794170	5820	5820	5820	5820	0
191	20231025	162500	96794170	5820	5820	5820	5820	0
192	20231025	162400	96794170	5820	5820	5820	5820	0
193	20231025	162300	96794170	5820	5820	5820	5820	0
194	20231025	162200	96794170	5820	5820	5820	5820	0
195	20231025	162100	96794170	5820	5820	5820	5820	0
196	20231025	162000	96794170	5820	5820	5820	5820	0
197	20231025	161900	96794170	5820	5820	5820	5820	0
198	20231025	161800	96794170	5820	5820	5820	5820	0
199	20231025	161700	96794170	5820	5820	5820	5820	0
200	20231025	161600	96794170	5820	5820	5820	5820	0
201	20231025	161500	96794170	5820	5820	5820	5820	0
202	20231025	161400	96794170	5820	5820	5820	5820	0
203	20231025	161300	96794170	5820	5820	5820	5820	0
204	20231025	161200	96794170	5820	5820	5820	5820	0
205	20231025	161100	96794170	5820	5820	5820	5820	0
206	20231025	161000	96794170	5820	5820	5820	5820	0
207	20231025	160900	96794170	5820	5820	5820	5820	0
208	20231025	160800	96794170	5820	5820	5820	5820	0
209	20231025	160700	96794170	5820	5820	5820	5820	0
210	20231025	160600	96794170	5820	5820	5820	5820	0
211	20231025	160500	96794170	5820	5820	5820	5820	0
212	20231025	160400	96794170	5820	5820	5820	5820	554
213	20231025	160300	96794170	5820	5820	5820	5820	0
214	20231025	160200	96794170	5820	5820	5820	5820	0
215	20231025	160100	96794170	5820	5820	5820	5820	0
216	20231025	160000	96794170	5820	5820	5820	5820	0
217	20231025	155900	96794170	5820	5820	5820	5820	0
218	20231025	155800	96794170	5820	5820	5820	5820	0
219	20231025	155700	96794170	5820	5820	5820	5820	0
220	20231025	155600	96794170	5820	5820	5820	5820	0
221	20231025	155500	96794170	5820	5820	5820	5820	0
222	20231025	155400	96794170	5820	5820	5820	5820	0
223	20231025	155300	96794170	5820	5820	5820	5820	0
224	20231025	155200	96794170	5820	5820	5820	5820	0
225	20231025	155100	96794170	5820	5820	5820	5820	0
226	20231025	155000	96794170	5820	5820	5820	5820	0
227	20231025	154900	96794170	5820	5820	5820	5820	0
228	20231025	154800	96794170	5820	5820	5820	5820	0
229	20231025	154700	96794170	5820	5820	5820	5820	0
230	20231025	154600	96794170	5820	5820	5820	5820	0
231	20231025	154500	96794170	5820	5820	5820	5820	0
232	20231025	154400	96794170	5820	5820	5820	5820	0
233	20231025	154300	96794170	5820	5820	5820	5820	0
234	20231025	154200	96794170	5820	5820	5820	5820	0
235	20231025	154100	96794170	5820	5820	5820	5820	0
236	20231025	154000	96794170	5820	5820	5820	5820	0
237	20231025	153900	96794170	5820	5820	5820	5820	0
238	20231025	153800	96794170	5820	5820	5820	5820	0
239	20231025	153700	96794170	5820	5820	5820	5820	0
240	20231025	153600	96794170	5820	5820	5820	5820	0
241	20231025	153500	96794170	5820	5820	5820	5820	0
242	20231025	153400	96794170	5820	5820	5820	5820	554
243	20231025	153300	96794170	5820	5820	5820	5820	0
244	20231025	153200	96794170	5820	5820	5820	5820	0
245	20231025	153100	96794170	5820	5820	5820	5820	0
246	20231025	153000	96794170	5820	5820	5820	5820	554
247	20231025	152900	93569890	5820	5820	5820	5820	0
248	20231025	152800	93569890	5820	5820	5820	5820	0
249	20231025	152700	93569890	5820	5820	5820	5820	0
250	20231025	152600	93569890	5820	5820	5820	5820	0
251	20231025	152500	93569890	5820	5820	5820	5820	0
252	20231025	152400	93569890	5820	5820	5820	5820	0
253	20231025	152300	93569890	5820	5820	5820	5820	0
254	20231025	152200	93569890	5820	5820	5820	5820	0
255	20231025	152100	93569890	5820	5820	5820	5820	0
256	20231025	152000	93569890	5820	5820	5820	5820	0
257	20231025	151900	93569890	5820	5820	5820	5820	0
258	20231025	151800	93569890	5820	5820	5820	5820	0
259	20231025	151700	93569890	5820	5820	5820	5820	0
260	20231025	151600	93569890	5820	5820	5820	5820	1
261	20231025	151500	93564070	5830	5830	5830	5830	0
262	20231025	151400	93564070	5830	5830	5830	5830	0
263	20231025	151300	93564070	5830	5830	5830	5830	0
264	20231025	151200	93564070	5830	5830	5830	5830	0
265	20231025	151100	93564070	5830	5830	5830	5830	0
266	20231025	151000	93564070	5830	5830	5830	5830	0
267	20231025	150900	93564070	5830	5830	5830	5830	0
268	20231025	150800	93564070	5830	5830	5830	5830	0
269	20231025	150700	93564070	5830	5830	5830	5830	0
270	20231025	150600	93564070	5830	5830	5830	5830	0
271	20231025	150500	93564070	5830	5830	5830	5830	0
272	20231025	150400	93564070	5830	5830	5830	5830	0
273	20231025	150300	93564070	5830	5830	5830	5830	0
274	20231025	150200	93564070	5830	5830	5830	5830	0
275	20231025	150100	93564070	5830	5820	5830	5820	2
276	20231025	150000	93552420	5830	5800	5830	5800	5
277	20231025	145900	93523390	5830	5820	5830	5800	1178
278	20231025	145800	86685920	5830	5830	5830	5830	0
279	20231025	145700	86685920	5830	5830	5830	5830	0
280	20231025	145600	86685920	5830	5820	5830	5820	2
281	20231025	145500	86674270	5830	5830	5830	5830	0
282	20231025	145400	86674270	5830	5830	5830	5830	0
283	20231025	145300	86674270	5830	5830	5830	5830	0
284	20231025	145200	86674270	5830	5830	5830	5830	0
285	20231025	145100	86674270	5830	5830	5830	5830	0
286	20231025	145000	86674270	5830	5830	5830	5830	0
287	20231025	144900	86674270	5830	5830	5830	5830	0
288	20231025	144800	86674270	5830	5830	5830	5830	2
289	20231025	144700	86662610	5830	5830	5830	5830	0
290	20231025	144600	86662610	5830	5830	5830	5830	0
291	20231025	144500	86662610	5830	5830	5830	5830	0
292	20231025	144400	86662610	5830	5820	5830	5820	218
293	20231025	144300	85393840	5810	5810	5810	5810	200
294	20231025	144200	84231840	5820	5820	5820	5820	0
295	20231025	144100	84231840	5820	5820	5820	5820	0
296	20231025	144000	84231840	5820	5820	5820	5820	0
297	20231025	143900	84231840	5820	5820	5820	5820	5
298	20231025	143800	84202740	5820	5820	5820	5820	0
299	20231025	143700	84202740	5820	5820	5820	5820	0
300	20231025	143600	84202740	5820	5820	5820	5810	102
301	20231025	143500	83610100	5810	5810	5810	5810	0
302	20231025	143400	83610100	5810	5810	5810	5810	0
303	20231025	143300	83610100	5810	5810	5810	5810	26
304	20231025	143200	83459040	5820	5820	5820	5820	118
305	20231025	143100	82772280	5830	5830	5830	5830	0
306	20231025	143000	82772280	5830	5830	5830	5830	0
307	20231025	142900	82772280	5830	5830	5830	5830	0
308	20231025	142800	82772280	5830	5830	5830	5830	0
309	20231025	142700	82772280	5830	5830	5830	5830	0
310	20231025	142600	82772280	5830	5830	5830	5830	0
311	20231025	142500	82772280	5830	5830	5830	5830	0
312	20231025	142400	82772280	5830	5830	5830	5830	0
313	20231025	142300	82772280	5830	5830	5830	5830	0
314	20231025	142200	82772280	5830	5830	5830	5830	0
315	20231025	142100	82772280	5830	5830	5830	5830	0
316	20231025	142000	82772280	5830	5830	5830	5830	0
317	20231025	141900	82772280	5830	5830	5830	5830	0
318	20231025	141800	82772280	5830	5830	5830	5830	0
319	20231025	141700	82772280	5830	5830	5830	5830	0
320	20231025	141600	82772280	5830	5830	5830	5830	0
321	20231025	141500	82772280	5830	5830	5830	5830	0
322	20231025	141400	82772280	5830	5830	5830	5830	9
323	20231025	141300	82719810	5830	5810	5830	5810	1107
324	20231025	141200	76285570	5810	5800	5810	5800	2
325	20231025	141100	76273960	5810	5810	5810	5810	1
326	20231025	141000	76268150	5790	5790	5790	5790	0
327	20231025	140900	76268150	5790	5800	5800	5790	102
328	20231025	140800	75677560	5790	5790	5790	5790	0
329	20231025	140700	75677560	5790	5790	5790	5790	0
330	20231025	140600	75677560	5790	5790	5790	5790	0
331	20231025	140500	75677560	5790	5790	5790	5790	385
332	20231025	140400	73448410	5790	5790	5790	5790	0
333	20231025	140300	73448410	5790	5790	5790	5790	0
334	20231025	140200	73448410	5790	5800	5800	5790	4
335	20231025	140100	73425230	5800	5800	5800	5800	0
336	20231025	140000	73425230	5800	5800	5800	5800	10
337	20231025	135900	73367230	5800	5800	5800	5800	0
338	20231025	135800	73367230	5800	5800	5800	5800	10
339	20231025	135700	73309230	5790	5790	5790	5790	0
340	20231025	135600	73309230	5790	5790	5790	5790	0
341	20231025	135500	73309230	5790	5790	5790	5790	0
342	20231025	135400	73309230	5790	5790	5790	5790	20
343	20231025	135300	73193430	5790	5790	5790	5790	0
344	20231025	135200	73193430	5790	5790	5790	5790	0
345	20231025	135100	73193430	5790	5790	5790	5790	60
346	20231025	135000	72846030	5790	5790	5790	5790	0
347	20231025	134900	72846030	5790	5790	5790	5790	20
348	20231025	134800	72730230	5810	5810	5810	5810	0
349	20231025	134700	72730230	5810	5810	5810	5810	0
350	20231025	134600	72730230	5810	5810	5810	5810	0
351	20231025	134500	72730230	5810	5810	5810	5810	0
352	20231025	134400	72730230	5810	5810	5810	5810	25
353	20231025	134300	72584980	5810	5810	5810	5810	0
354	20231025	134200	72584980	5810	5810	5810	5810	0
355	20231025	134100	72584980	5810	5810	5810	5810	0
356	20231025	134000	72584980	5810	5810	5810	5810	0
357	20231025	133900	72584980	5810	5810	5810	5810	0
358	20231025	133800	72584980	5810	5810	5810	5810	0
359	20231025	133700	72584980	5810	5810	5810	5810	0
360	20231025	133600	72584980	5810	5810	5810	5810	0
361	20231025	133500	72584980	5810	5810	5810	5810	0
362	20231025	133400	72584980	5810	5810	5810	5810	1
363	20231025	133300	72579170	5790	5800	5800	5790	415
364	20231025	133200	70173200	5810	5810	5810	5810	0
365	20231025	133100	70173200	5810	5810	5810	5800	36
366	20231025	133000	69964380	5800	5810	5810	5800	198
367	20231025	132900	68814050	5800	5800	5800	5800	0
368	20231025	132800	68814050	5800	5800	5800	5800	6
369	20231025	132700	68779250	5810	5810	5810	5810	0
370	20231025	132600	68779250	5810	5800	5810	5800	145
371	20231025	132500	67938240	5810	5810	5810	5810	0
372	20231025	132400	67938240	5810	5810	5810	5810	0
373	20231025	132300	67938240	5810	5810	5810	5810	0
374	20231025	132200	67938240	5810	5810	5810	5810	0
375	20231025	132100	67938240	5810	5810	5810	5810	0
376	20231025	132000	67938240	5810	5810	5810	5810	0
377	20231025	131900	67938240	5810	5810	5810	5810	0
378	20231025	131800	67938240	5810	5810	5810	5810	0
379	20231025	131700	67938240	5810	5810	5810	5810	0
380	20231025	131600	67938240	5810	5810	5810	5810	0
381	20231025	131500	67938240	5810	5810	5810	5810	0
382	20231025	131400	67938240	5810	5810	5810	5800	22
383	20231025	131300	67810520	5800	5810	5810	5800	322
384	20231025	131200	65942910	5800	5810	5810	5800	260
385	20231025	131100	64432820	5820	5820	5820	5820	1
386	20231025	131000	64427000	5820	5820	5820	5820	100
387	20231025	130900	63845000	5810	5810	5810	5810	0
388	20231025	130800	63845000	5810	5810	5810	5810	0
389	20231025	130700	63845000	5810	5810	5810	5810	0
390	20231025	130600	63845000	5810	5810	5810	5810	0
391	20231025	130500	63845000	5810	5810	5810	5810	4
392	20231025	130400	63821760	5810	5810	5810	5810	100
393	20231025	130300	63240760	5820	5820	5820	5820	0
394	20231025	130200	63240760	5820	5820	5820	5820	0
395	20231025	130100	63240760	5820	5820	5820	5820	0
396	20231025	130000	63240760	5820	5820	5820	5820	0
397	20231025	125900	63240760	5820	5820	5820	5820	0
398	20231025	125800	63240760	5820	5820	5820	5820	2
399	20231025	125700	63229120	5820	5820	5820	5820	4
400	20231025	125600	63205840	5820	5820	5820	5820	0
401	20231025	125500	63205840	5820	5820	5820	5820	0
402	20231025	125400	63205840	5820	5820	5820	5820	0
403	20231025	125300	63205840	5820	5820	5820	5820	0
404	20231025	125200	63205840	5820	5820	5820	5820	0
405	20231025	125100	63205840	5820	5820	5820	5820	0
406	20231025	125000	63205840	5820	5810	5820	5800	166
407	20231025	124900	62243010	5820	5810	5820	5810	236
408	20231025	124800	60871840	5820	5820	5820	5820	0
409	20231025	124700	60871840	5820	5820	5820	5820	0
410	20231025	124600	60871840	5820	5820	5820	5820	0
411	20231025	124500	60871840	5820	5820	5820	5820	0
412	20231025	124400	60871840	5820	5820	5820	5820	0
413	20231025	124300	60871840	5820	5820	5820	5820	0
414	20231025	124200	60871840	5820	5820	5820	5810	340
415	20231025	124100	58896420	5830	5830	5830	5830	0
416	20231025	124000	58896420	5830	5830	5830	5830	1
417	20231025	123900	58890590	5820	5820	5820	5820	344
418	20231025	123800	56888510	5830	5830	5830	5830	0
419	20231025	123700	56888510	5830	5830	5830	5830	0
420	20231025	123600	56888510	5830	5830	5830	5830	0
421	20231025	123500	56888510	5830	5820	5830	5820	51
422	20231025	123400	56591680	5830	5830	5830	5830	1
423	20231025	123300	56585850	5830	5830	5830	5830	0
424	20231025	123200	56585850	5830	5810	5830	5810	256
425	20231025	123100	55098470	5820	5820	5820	5820	1
426	20231025	123000	55092650	5830	5830	5830	5830	0
427	20231025	122900	55092650	5830	5830	5830	5830	0
428	20231025	122800	55092650	5830	5830	5830	5830	0
429	20231025	122700	55092650	5830	5830	5830	5830	0
430	20231025	122600	55092650	5830	5830	5830	5830	0
431	20231025	122500	55092650	5830	5830	5830	5830	0
432	20231025	122400	55092650	5830	5830	5830	5830	0
433	20231025	122300	55092650	5830	5830	5830	5830	0
434	20231025	122200	55092650	5830	5830	5830	5830	0
435	20231025	122100	55092650	5830	5830	5830	5830	0
436	20231025	122000	55092650	5830	5830	5830	5830	0
437	20231025	121900	55092650	5830	5830	5830	5830	0
438	20231025	121800	55092650	5830	5830	5830	5830	0
439	20231025	121700	55092650	5830	5830	5830	5830	0
440	20231025	121600	55092650	5830	5820	5830	5820	90
441	20231025	121500	54568840	5820	5820	5820	5820	0
442	20231025	121400	54568840	5820	5820	5820	5820	1
443	20231025	121300	54563020	5810	5810	5810	5810	100
444	20231025	121200	53982020	5820	5820	5820	5820	0
445	20231025	121100	53982020	5820	5820	5820	5820	0
446	20231025	121000	53982020	5820	5820	5820	5820	0
447	20231025	120900	53982020	5820	5820	5820	5820	0
448	20231025	120800	53982020	5820	5820	5820	5820	0
449	20231025	120700	53982020	5820	5820	5820	5820	0
450	20231025	120600	53982020	5820	5820	5820	5820	0
451	20231025	120500	53982020	5820	5820	5820	5820	0
452	20231025	120400	53982020	5820	5820	5820	5820	196
453	20231025	120300	52841300	5830	5830	5830	5830	0
454	20231025	120200	52841300	5830	5830	5830	5830	0
455	20231025	120100	52841300	5830	5830	5830	5830	1
456	20231025	120000	52835470	5830	5830	5830	5830	1
457	20231025	115900	52829640	5830	5830	5830	5830	0
458	20231025	115800	52829640	5830	5830	5830	5830	0
459	20231025	115700	52829640	5830	5830	5830	5830	0
460	20231025	115600	52829640	5830	5830	5830	5830	0
461	20231025	115500	52829640	5830	5830	5830	5830	0
462	20231025	115400	52829640	5830	5830	5830	5830	0
463	20231025	115300	52829640	5830	5830	5830	5830	0
464	20231025	115200	52829640	5830	5830	5830	5830	0
465	20231025	115100	52829640	5830	5830	5830	5830	0
466	20231025	115000	52829640	5830	5830	5830	5830	1
467	20231025	114900	52823810	5820	5820	5820	5820	378
468	20231025	114800	50623850	5820	5820	5820	5820	0
469	20231025	114700	50623850	5820	5820	5820	5820	0
470	20231025	114600	50623850	5820	5820	5820	5820	0
471	20231025	114500	50623850	5820	5820	5820	5820	0
472	20231025	114400	50623850	5820	5820	5820	5820	0
473	20231025	114300	50623850	5820	5820	5820	5820	0
474	20231025	114200	50623850	5820	5820	5820	5820	0
475	20231025	114100	50623850	5820	5820	5820	5820	0
476	20231025	114000	50623850	5820	5820	5820	5820	0
477	20231025	113900	50623850	5820	5820	5820	5820	0
478	20231025	113800	50623850	5820	5820	5820	5820	0
479	20231025	113700	50623850	5820	5820	5820	5820	0
480	20231025	113600	50623850	5820	5820	5820	5820	0
481	20231025	113500	50623850	5820	5820	5820	5820	0
482	20231025	113400	50623850	5820	5820	5820	5820	0
483	20231025	113300	50623850	5820	5820	5820	5820	0
484	20231025	113200	50623850	5820	5820	5820	5820	0
485	20231025	113100	50623850	5820	5820	5820	5820	0
486	20231025	113000	50623850	5820	5820	5820	5820	0
487	20231025	112900	50623850	5820	5820	5820	5820	0
488	20231025	112800	50623850	5820	5820	5820	5820	0
489	20231025	112700	50623850	5820	5820	5820	5820	0
490	20231025	112600	50623850	5820	5820	5820	5820	0
491	20231025	112500	50623850	5820	5820	5820	5820	1
492	20231025	112400	50618030	5810	5810	5810	5810	19
493	20231025	112300	50507640	5810	5810	5810	5810	1
494	20231025	112200	50501830	5800	5800	5800	5800	0
495	20231025	112100	50501830	5800	5800	5800	5800	123
496	20231025	112000	49788430	5800	5800	5800	5800	0
497	20231025	111900	49788430	5800	5790	5800	5790	796
498	20231025	111800	45179380	5790	5790	5790	5790	210
499	20231025	111700	43963480	5800	5800	5800	5800	25
500	20231025	111600	43818480	5810	5810	5810	5810	0
501	20231025	111500	43818480	5810	5810	5810	5810	5
502	20231025	111400	43789430	5810	5810	5810	5810	22
503	20231025	111300	43661610	5810	5810	5810	5810	2
504	20231025	111200	43649990	5820	5820	5820	5820	0
505	20231025	111100	43649990	5820	5820	5820	5820	0
506	20231025	111000	43649990	5820	5820	5820	5820	0
507	20231025	110900	43649990	5820	5820	5820	5820	1
508	20231025	110800	43644170	5780	5830	5830	5780	1100
509	20231025	110700	37280380	5830	5830	5830	5830	0
510	20231025	110600	37280380	5830	5830	5830	5830	0
511	20231025	110500	37280380	5830	5830	5830	5830	1
512	20231025	110400	37274550	5790	5800	5800	5790	617
513	20231025	110300	33701440	5810	5800	5810	5800	100
514	20231025	110200	33120480	5800	5800	5800	5800	0
515	20231025	110100	33120480	5800	5800	5800	5800	940
516	20231025	110000	27668480	5800	5800	5800	5800	0
517	20231025	105900	27668480	5800	5800	5800	5800	0
518	20231025	105800	27668480	5800	5800	5800	5800	60
519	20231025	105700	27320480	5800	5800	5800	5800	0
520	20231025	105600	27320480	5800	5800	5800	5800	0
521	20231025	105500	27320480	5800	5800	5800	5800	0
522	20231025	105400	27320480	5800	5800	5800	5800	0
523	20231025	105300	27320480	5800	5800	5800	5800	0
524	20231025	105200	27320480	5800	5800	5800	5800	0
525	20231025	105100	27320480	5800	5800	5800	5800	0
526	20231025	105000	27320480	5800	5800	5800	5800	1
527	20231025	104900	27314680	5810	5810	5810	5810	0
528	20231025	104800	27314680	5810	5810	5810	5810	0
529	20231025	104700	27314680	5810	5810	5810	5810	20
530	20231025	104600	27198480	5810	5810	5810	5810	0
531	20231025	104500	27198480	5810	5810	5810	5810	0
532	20231025	104400	27198480	5810	5810	5810	5810	0
533	20231025	104300	27198480	5810	5810	5810	5810	0
534	20231025	104200	27198480	5810	5810	5810	5810	0
535	20231025	104100	27198480	5810	5810	5810	5810	0
536	20231025	104000	27198480	5810	5810	5810	5810	0
537	20231025	103900	27198480	5810	5810	5810	5810	0
538	20231025	103800	27198480	5810	5810	5810	5810	1
539	20231025	103700	27192670	5790	5790	5790	5790	0
540	20231025	103600	27192670	5790	5790	5790	5790	4
541	20231025	103500	27169510	5810	5790	5810	5790	82
542	20231025	103400	26694330	5800	5800	5800	5800	37
543	20231025	103300	26479730	5810	5810	5810	5810	48
544	20231025	103200	26200850	5820	5820	5820	5820	26
545	20231025	103100	26049530	5830	5830	5830	5830	0
546	20231025	103000	26049530	5830	5830	5830	5830	0
547	20231025	102900	26049530	5830	5830	5830	5830	0
548	20231025	102800	26049530	5830	5830	5830	5830	0
549	20231025	102700	26049530	5830	5830	5830	5830	0
550	20231025	102600	26049530	5830	5830	5830	5830	8
551	20231025	102500	26002890	5830	5830	5830	5830	21
552	20231025	102400	25880460	5820	5820	5820	5820	0
553	20231025	102300	25880460	5820	5820	5820	5820	0
554	20231025	102200	25880460	5820	5820	5820	5820	0
555	20231025	102100	25880460	5820	5820	5820	5820	2
556	20231025	102000	25868820	5820	5820	5820	5820	0
557	20231025	101900	25868820	5820	5820	5820	5820	0
558	20231025	101800	25868820	5820	5820	5820	5820	60
559	20231025	101700	25519620	5830	5830	5830	5830	0
560	20231025	101600	25519620	5830	5830	5830	5830	0
561	20231025	101500	25519620	5830	5830	5830	5830	0
562	20231025	101400	25519620	5830	5830	5830	5830	0
563	20231025	101300	25519620	5830	5830	5830	5830	0
564	20231025	101200	25519620	5830	5830	5830	5830	0
565	20231025	101100	25519620	5830	5830	5830	5830	0
566	20231025	101000	25519620	5830	5830	5830	5830	0
567	20231025	100900	25519620	5830	5820	5830	5820	2
568	20231025	100800	25507970	5830	5830	5830	5830	1
569	20231025	100700	25502140	5820	5820	5820	5820	0
570	20231025	100600	25502140	5820	5820	5820	5820	4
571	20231025	100500	25478860	5830	5830	5830	5830	28
572	20231025	100400	25315620	5830	5830	5830	5830	100
573	20231025	100300	24732620	5830	5830	5830	5830	0
574	20231025	100200	24732620	5830	5830	5830	5830	0
575	20231025	100100	24732620	5830	5830	5830	5830	1
576	20231025	100000	24726790	5830	5830	5830	5830	5
577	20231025	095900	24697640	5830	5830	5830	5830	5
578	20231025	095800	24668490	5830	5830	5830	5830	0
579	20231025	095700	24668490	5830	5830	5830	5830	0
580	20231025	095600	24668490	5830	5830	5830	5830	0
581	20231025	095500	24668490	5830	5820	5830	5820	2
582	20231025	095400	24656840	5830	5830	5830	5830	0
583	20231025	095300	24656840	5830	5830	5830	5830	0
584	20231025	095200	24656840	5830	5830	5830	5830	0
585	20231025	095100	24656840	5830	5830	5830	5830	15
586	20231025	095000	24569390	5830	5830	5830	5830	10
587	20231025	094900	24511090	5830	5830	5830	5830	1
588	20231025	094800	24505260	5830	5830	5830	5830	0
589	20231025	094700	24505260	5830	5830	5830	5820	105
590	20231025	094600	23893140	5820	5820	5820	5820	68
591	20231025	094500	23497380	5810	5810	5810	5810	13
592	20231025	094400	23421850	5810	5810	5810	5810	0
593	20231025	094300	23421850	5810	5810	5810	5810	2
594	20231025	094200	23410230	5800	5800	5800	5800	0
595	20231025	094100	23410230	5800	5820	5820	5800	180
596	20231025	094000	22365400	5820	5820	5820	5820	0
597	20231025	093900	22365400	5820	5820	5820	5820	1
598	20231025	093800	22359580	5820	5820	5820	5820	0
599	20231025	093700	22359580	5820	5820	5820	5820	0
600	20231025	093600	22359580	5820	5820	5820	5820	100
601	20231025	093500	21777580	5820	5820	5820	5820	100
602	20231025	093400	21195580	5820	5820	5820	5820	0
603	20231025	093300	21195580	5820	5820	5820	5820	10
604	20231025	093200	21137380	5820	5820	5820	5820	2
605	20231025	093100	21125740	5820	5820	5820	5820	1
606	20231025	093000	21119920	5810	5810	5810	5810	1
607	20231025	092900	21114110	5820	5820	5820	5820	1
608	20231025	092800	21108290	5790	5800	5820	5790	680
609	20231025	092700	17168310	5800	5800	5800	5800	1
610	20231025	092600	17162510	5830	5830	5830	5830	1
611	20231025	092500	17156680	5800	5800	5800	5800	0
612	20231025	092400	17156680	5800	5800	5800	5800	0
613	20231025	092300	17156680	5800	5790	5800	5790	1529
614	20231025	092200	8288550	5800	5800	5800	5800	0
615	20231025	092100	8288550	5800	5800	5800	5800	0
616	20231025	092000	8288550	5800	5800	5800	5800	0
617	20231025	091900	8288550	5800	5800	5800	5800	0
618	20231025	091800	8288550	5800	5800	5800	5800	36
619	20231025	091700	8079750	5800	5800	5800	5800	24
620	20231025	091600	7940550	5800	5800	5800	5800	1
621	20231025	091500	7934750	5800	5800	5800	5800	0
622	20231025	091400	7934750	5800	5800	5800	5800	5
623	20231025	091300	7905750	5800	5810	5810	5800	58
624	20231025	091200	7569340	5800	5800	5800	5800	0
625	20231025	091100	7569340	5800	5800	5800	5800	0
626	20231025	091000	7569340	5800	5800	5800	5800	0
627	20231025	090900	7569340	5800	5800	5800	5800	0
628	20231025	090800	7569340	5800	5800	5800	5800	0
629	20231025	090700	7569340	5800	5800	5800	5800	70
630	20231025	090600	7163340	5830	5830	5830	5830	1
631	20231025	090500	7157510	5830	5830	5830	5830	5
632	20231025	090400	7128360	5800	5800	5800	5800	50
633	20231025	090300	6838360	5850	5850	5850	5850	0
634	20231025	090200	6838360	5850	5850	5850	5850	0
635	20231025	090100	6838360	5850	5850	5850	5850	40
636	20231025	090000	6604360	5800	5850	5850	5800	1134