KissMeData/052260/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	192300	221903510	9730	9730	9730	9730	467
3	20231025	192200	221903510	9730	9730	9730	9730	0
4	20231025	192100	221903510	9730	9730	9730	9730	0
5	20231025	192000	221903510	9730	9730	9730	9730	0
6	20231025	191900	221903510	9730	9730	9730	9730	0
7	20231025	191800	221903510	9730	9730	9730	9730	0
8	20231025	191700	221903510	9730	9730	9730	9730	0
9	20231025	191600	221903510	9730	9730	9730	9730	0
10	20231025	191500	221903510	9730	9730	9730	9730	0
11	20231025	191400	221903510	9730	9730	9730	9730	0
12	20231025	191300	221903510	9730	9730	9730	9730	0
13	20231025	191200	221903510	9730	9730	9730	9730	0
14	20231025	191100	221903510	9730	9730	9730	9730	0
15	20231025	191000	221903510	9730	9730	9730	9730	0
16	20231025	190900	221903510	9730	9730	9730	9730	0
17	20231025	190800	221903510	9730	9730	9730	9730	0
18	20231025	190700	221903510	9730	9730	9730	9730	0
19	20231025	190600	221903510	9730	9730	9730	9730	0
20	20231025	190500	221903510	9730	9730	9730	9730	0
21	20231025	190400	221903510	9730	9730	9730	9730	0
22	20231025	190300	221903510	9730	9730	9730	9730	0
23	20231025	190200	221903510	9730	9730	9730	9730	0
24	20231025	190100	221903510	9730	9730	9730	9730	0
25	20231025	190000	221903510	9730	9730	9730	9730	0
26	20231025	185900	221903510	9730	9730	9730	9730	0
27	20231025	185800	221903510	9730	9730	9730	9730	0
28	20231025	185700	221903510	9730	9730	9730	9730	0
29	20231025	185600	221903510	9730	9730	9730	9730	0
30	20231025	185500	221903510	9730	9730	9730	9730	0
31	20231025	185400	221903510	9730	9730	9730	9730	0
32	20231025	185300	221903510	9730	9730	9730	9730	467
33	20231025	185200	221903510	9730	9730	9730	9730	0
34	20231025	185100	221903510	9730	9730	9730	9730	0
35	20231025	185000	221903510	9730	9730	9730	9730	0
36	20231025	184900	221903510	9730	9730	9730	9730	0
37	20231025	184800	221903510	9730	9730	9730	9730	0
38	20231025	184700	221903510	9730	9730	9730	9730	0
39	20231025	184600	221903510	9730	9730	9730	9730	0
40	20231025	184500	221903510	9730	9730	9730	9730	0
41	20231025	184400	221903510	9730	9730	9730	9730	0
42	20231025	184300	221903510	9730	9730	9730	9730	0
43	20231025	184200	221903510	9730	9730	9730	9730	0
44	20231025	184100	221903510	9730	9730	9730	9730	0
45	20231025	184000	221903510	9730	9730	9730	9730	0
46	20231025	183900	221903510	9730	9730	9730	9730	0
47	20231025	183800	221903510	9730	9730	9730	9730	0
48	20231025	183700	221903510	9730	9730	9730	9730	0
49	20231025	183600	221903510	9730	9730	9730	9730	0
50	20231025	183500	221903510	9730	9730	9730	9730	0
51	20231025	183400	221903510	9730	9730	9730	9730	0
52	20231025	183300	221903510	9730	9730	9730	9730	0
53	20231025	183200	221903510	9730	9730	9730	9730	0
54	20231025	183100	221903510	9730	9730	9730	9730	0
55	20231025	183000	221903510	9730	9730	9730	9730	0
56	20231025	182900	221903510	9730	9730	9730	9730	0
57	20231025	182800	221903510	9730	9730	9730	9730	0
58	20231025	182700	221903510	9730	9730	9730	9730	0
59	20231025	182600	221903510	9730	9730	9730	9730	0
60	20231025	182500	221903510	9730	9730	9730	9730	0
61	20231025	182400	221903510	9730	9730	9730	9730	0
62	20231025	182300	221903510	9730	9730	9730	9730	467
63	20231025	182200	221903510	9730	9730	9730	9730	0
64	20231025	182100	221903510	9730	9730	9730	9730	0
65	20231025	182000	221903510	9730	9730	9730	9730	0
66	20231025	181900	221903510	9730	9730	9730	9730	0
67	20231025	181800	221903510	9730	9730	9730	9730	0
68	20231025	181700	221903510	9730	9730	9730	9730	0
69	20231025	181600	221903510	9730	9730	9730	9730	0
70	20231025	181500	221903510	9730	9730	9730	9730	0
71	20231025	181400	221903510	9730	9730	9730	9730	0
72	20231025	181300	221903510	9730	9730	9730	9730	0
73	20231025	181200	221903510	9730	9730	9730	9730	0
74	20231025	181100	221903510	9730	9730	9730	9730	0
75	20231025	181000	221903510	9730	9730	9730	9730	0
76	20231025	180900	221903510	9730	9730	9730	9730	0
77	20231025	180800	221903510	9730	9730	9730	9730	0
78	20231025	180700	221903510	9730	9730	9730	9730	0
79	20231025	180600	221903510	9730	9730	9730	9730	0
80	20231025	180500	221903510	9730	9730	9730	9730	0
81	20231025	180400	221903510	9730	9730	9730	9730	0
82	20231025	180300	221903510	9730	9730	9730	9730	0
83	20231025	180200	221903510	9730	9730	9730	9730	0
84	20231025	180100	221903510	9730	9730	9730	9730	0
85	20231025	180000	221903510	9730	9730	9730	9730	0
86	20231025	175900	221903510	9730	9730	9730	9730	0
87	20231025	175800	221903510	9730	9730	9730	9730	0
88	20231025	175700	221903510	9730	9730	9730	9730	0
89	20231025	175600	221903510	9730	9730	9730	9730	0
90	20231025	175500	221903510	9730	9730	9730	9730	0
91	20231025	175400	221903510	9730	9730	9730	9730	0
92	20231025	175300	221903510	9730	9730	9730	9730	467
93	20231025	175200	221903510	9730	9730	9730	9730	0
94	20231025	175100	221903510	9730	9730	9730	9730	0
95	20231025	175000	221903510	9730	9730	9730	9730	0
96	20231025	174900	221903510	9730	9730	9730	9730	0
97	20231025	174800	221903510	9730	9730	9730	9730	0
98	20231025	174700	221903510	9730	9730	9730	9730	0
99	20231025	174600	221903510	9730	9730	9730	9730	0
100	20231025	174500	221903510	9730	9730	9730	9730	0
101	20231025	174400	221903510	9730	9730	9730	9730	0
102	20231025	174300	221903510	9730	9730	9730	9730	0
103	20231025	174200	221903510	9730	9730	9730	9730	0
104	20231025	174100	221903510	9730	9730	9730	9730	0
105	20231025	174000	221903510	9730	9730	9730	9730	0
106	20231025	173900	221903510	9730	9730	9730	9730	0
107	20231025	173800	221903510	9730	9730	9730	9730	0
108	20231025	173700	221903510	9730	9730	9730	9730	0
109	20231025	173600	221903510	9730	9730	9730	9730	0
110	20231025	173500	221903510	9730	9730	9730	9730	0
111	20231025	173400	221903510	9730	9730	9730	9730	0
112	20231025	173300	221903510	9730	9730	9730	9730	0
113	20231025	173200	221903510	9730	9730	9730	9730	0
114	20231025	173100	221903510	9730	9730	9730	9730	0
115	20231025	173000	221903510	9730	9730	9730	9730	0
116	20231025	172900	221903510	9730	9730	9730	9730	0
117	20231025	172800	221903510	9730	9730	9730	9730	0
118	20231025	172700	221903510	9730	9730	9730	9730	0
119	20231025	172600	221903510	9730	9730	9730	9730	0
120	20231025	172500	221903510	9730	9730	9730	9730	0
121	20231025	172400	221903510	9730	9730	9730	9730	0
122	20231025	172300	221903510	9730	9730	9730	9730	467
123	20231025	172200	221903510	9730	9730	9730	9730	0
124	20231025	172100	221903510	9730	9730	9730	9730	0
125	20231025	172000	221903510	9730	9730	9730	9730	0
126	20231025	171900	221903510	9730	9730	9730	9730	0
127	20231025	171800	221903510	9730	9730	9730	9730	0
128	20231025	171700	221903510	9730	9730	9730	9730	0
129	20231025	171600	221903510	9730	9730	9730	9730	0
130	20231025	171500	221903510	9730	9730	9730	9730	0
131	20231025	171400	221903510	9730	9730	9730	9730	0
132	20231025	171300	221903510	9730	9730	9730	9730	0
133	20231025	171200	221903510	9730	9730	9730	9730	0
134	20231025	171100	221903510	9730	9730	9730	9730	0
135	20231025	171000	221903510	9730	9730	9730	9730	0
136	20231025	170900	221903510	9730	9730	9730	9730	0
137	20231025	170800	221903510	9730	9730	9730	9730	0
138	20231025	170700	221903510	9730	9730	9730	9730	0
139	20231025	170600	221903510	9730	9730	9730	9730	0
140	20231025	170500	221903510	9730	9730	9730	9730	0
141	20231025	170400	221903510	9730	9730	9730	9730	0
142	20231025	170300	221903510	9730	9730	9730	9730	0
143	20231025	170200	221903510	9730	9730	9730	9730	0
144	20231025	170100	221903510	9730	9730	9730	9730	0
145	20231025	170000	221903510	9730	9730	9730	9730	0
146	20231025	165900	221903510	9730	9730	9730	9730	0
147	20231025	165800	221903510	9730	9730	9730	9730	0
148	20231025	165700	221903510	9730	9730	9730	9730	0
149	20231025	165600	221903510	9730	9730	9730	9730	0
150	20231025	165500	221903510	9730	9730	9730	9730	0
151	20231025	165400	221903510	9730	9730	9730	9730	0
152	20231025	165300	221903510	9730	9730	9730	9730	467
153	20231025	165200	221903510	9730	9730	9730	9730	0
154	20231025	165100	221903510	9730	9730	9730	9730	0
155	20231025	165000	221903510	9730	9730	9730	9730	0
156	20231025	164900	221903510	9730	9730	9730	9730	0
157	20231025	164800	221903510	9730	9730	9730	9730	0
158	20231025	164700	221903510	9730	9730	9730	9730	0
159	20231025	164600	221903510	9730	9730	9730	9730	0
160	20231025	164500	221903510	9730	9730	9730	9730	0
161	20231025	164400	221903510	9730	9730	9730	9730	0
162	20231025	164300	221903510	9730	9730	9730	9730	0
163	20231025	164200	221903510	9730	9730	9730	9730	0
164	20231025	164100	221903510	9730	9730	9730	9730	0
165	20231025	164000	221903510	9730	9730	9730	9730	0
166	20231025	163900	221903510	9730	9730	9730	9730	0
167	20231025	163800	221903510	9730	9730	9730	9730	0
168	20231025	163700	221903510	9730	9730	9730	9730	0
169	20231025	163600	221903510	9730	9730	9730	9730	0
170	20231025	163500	221903510	9730	9730	9730	9730	0
171	20231025	163400	221903510	9730	9730	9730	9730	0
172	20231025	163300	221903510	9730	9730	9730	9730	0
173	20231025	163200	221903510	9730	9730	9730	9730	0
174	20231025	163100	221903510	9730	9730	9730	9730	0
175	20231025	163000	221903510	9730	9730	9730	9730	0
176	20231025	162900	221903510	9730	9730	9730	9730	0
177	20231025	162800	221903510	9730	9730	9730	9730	0
178	20231025	162700	221903510	9730	9730	9730	9730	0
179	20231025	162600	221903510	9730	9730	9730	9730	0
180	20231025	162500	221903510	9730	9730	9730	9730	0
181	20231025	162400	221903510	9730	9730	9730	9730	0
182	20231025	162300	221903510	9730	9730	9730	9730	467
183	20231025	162200	221903510	9730	9730	9730	9730	0
184	20231025	162100	221903510	9730	9730	9730	9730	0
185	20231025	162000	221903510	9730	9730	9730	9730	0
186	20231025	161900	221903510	9730	9730	9730	9730	0
187	20231025	161800	221903510	9730	9730	9730	9730	0
188	20231025	161700	221903510	9730	9730	9730	9730	0
189	20231025	161600	221903510	9730	9730	9730	9730	0
190	20231025	161500	221903510	9730	9730	9730	9730	0
191	20231025	161400	221903510	9730	9730	9730	9730	0
192	20231025	161300	221903510	9730	9730	9730	9730	0
193	20231025	161200	221903510	9730	9730	9730	9730	0
194	20231025	161100	221903510	9730	9730	9730	9730	0
195	20231025	161000	221903510	9730	9730	9730	9730	0
196	20231025	160900	221903510	9730	9730	9730	9730	0
197	20231025	160800	221903510	9730	9730	9730	9730	0
198	20231025	160700	221903510	9730	9730	9730	9730	0
199	20231025	160600	221903510	9730	9730	9730	9730	0
200	20231025	160500	221903510	9730	9730	9730	9730	0
201	20231025	160400	221903510	9730	9730	9730	9730	0
202	20231025	160300	221903510	9730	9730	9730	9730	0
203	20231025	160200	221903510	9730	9730	9730	9730	0
204	20231025	160100	221903510	9730	9730	9730	9730	0
205	20231025	160000	221903510	9730	9730	9730	9730	0
206	20231025	155900	221903510	9730	9730	9730	9730	0
207	20231025	155800	221903510	9730	9730	9730	9730	0
208	20231025	155700	221903510	9730	9730	9730	9730	0
209	20231025	155600	221903510	9730	9730	9730	9730	0
210	20231025	155500	221903510	9730	9730	9730	9730	0
211	20231025	155400	221903510	9730	9730	9730	9730	0
212	20231025	155300	221903510	9730	9730	9730	9730	467
213	20231025	155200	221903510	9730	9730	9730	9730	0
214	20231025	155100	221903510	9730	9730	9730	9730	0
215	20231025	155000	221903510	9730	9730	9730	9730	0
216	20231025	154900	221903510	9730	9730	9730	9730	0
217	20231025	154800	221903510	9730	9730	9730	9730	0
218	20231025	154700	221903510	9730	9730	9730	9730	0
219	20231025	154600	221903510	9730	9730	9730	9730	0
220	20231025	154500	221903510	9730	9730	9730	9730	0
221	20231025	154400	221903510	9730	9730	9730	9730	0
222	20231025	154300	221903510	9730	9730	9730	9730	0
223	20231025	154200	221903510	9730	9730	9730	9730	0
224	20231025	154100	221903510	9730	9730	9730	9730	0
225	20231025	154000	221903510	9730	9730	9730	9730	0
226	20231025	153900	221903510	9730	9730	9730	9730	0
227	20231025	153800	221903510	9730	9730	9730	9730	0
228	20231025	153700	221903510	9730	9730	9730	9730	0
229	20231025	153600	221903510	9730	9730	9730	9730	0
230	20231025	153500	221903510	9730	9730	9730	9730	0
231	20231025	153400	221903510	9730	9730	9730	9730	0
232	20231025	153300	221903510	9730	9730	9730	9730	0
233	20231025	153200	221903510	9730	9730	9730	9730	0
234	20231025	153100	221903510	9730	9730	9730	9730	0
235	20231025	153000	221903510	9730	9730	9730	9730	467
236	20231025	152900	217359600	9770	9770	9770	9770	0
237	20231025	152800	217359600	9770	9770	9770	9770	0
238	20231025	152700	217359600	9770	9770	9770	9770	0
239	20231025	152600	217359600	9770	9770	9770	9770	0
240	20231025	152500	217359600	9770	9770	9770	9770	0
241	20231025	152400	217359600	9770	9770	9770	9770	0
242	20231025	152300	217359600	9770	9770	9770	9770	0
243	20231025	152200	217359600	9770	9770	9770	9770	0
244	20231025	152100	217359600	9770	9770	9770	9770	0
245	20231025	152000	217359600	9770	9770	9770	9770	0
246	20231025	151900	217359600	9770	9770	9770	9770	63
247	20231025	151800	216744090	9770	9770	9770	9770	114
248	20231025	151700	215630310	9760	9760	9760	9760	0
249	20231025	151600	215630310	9760	9750	9760	9750	22
250	20231025	151500	215415650	9750	9750	9750	9750	0
251	20231025	151400	215415650	9750	9750	9750	9750	0
252	20231025	151300	215415650	9750	9750	9750	9750	0
253	20231025	151200	215415650	9750	9750	9750	9750	0
254	20231025	151100	215415650	9750	9750	9750	9750	0
255	20231025	151000	215415650	9750	9750	9750	9750	13
256	20231025	150900	215288900	9750	9760	9760	9750	12
257	20231025	150800	215171850	9760	9760	9760	9760	0
258	20231025	150700	215171850	9760	9760	9760	9760	0
259	20231025	150600	215171850	9760	9760	9760	9760	0
260	20231025	150500	215171850	9760	9760	9760	9760	1
261	20231025	150400	215162090	9760	9760	9760	9760	12
262	20231025	150300	215044970	9770	9780	9780	9770	2
263	20231025	150200	215025420	9780	9780	9780	9780	105
264	20231025	150100	213998520	9780	9770	9780	9770	9
265	20231025	150000	213910580	9780	9770	9780	9770	42
266	20231025	145900	213500220	9780	9780	9780	9780	0
267	20231025	145800	213500220	9780	9780	9780	9780	0
268	20231025	145700	213500220	9780	9780	9780	9780	0
269	20231025	145600	213500220	9780	9780	9780	9780	0
270	20231025	145500	213500220	9780	9780	9780	9780	0
271	20231025	145400	213500220	9780	9780	9780	9780	95
272	20231025	145300	212571120	9790	9790	9790	9790	116
273	20231025	145200	211435480	9790	9790	9790	9790	0
274	20231025	145100	211435480	9790	9790	9790	9770	121
275	20231025	145000	210251370	9790	9790	9790	9790	0
276	20231025	144900	210251370	9790	9790	9790	9790	0
277	20231025	144800	210251370	9790	9790	9790	9790	1
278	20231025	144700	210241580	9770	9770	9770	9770	3
279	20231025	144600	210212270	9800	9800	9800	9800	0
280	20231025	144500	210212270	9800	9790	9800	9790	37
281	20231025	144400	209849940	9780	9780	9780	9780	5
282	20231025	144300	209801040	9770	9770	9770	9770	10
283	20231025	144200	209703340	9770	9770	9770	9730	70
284	20231025	144100	209022160	9730	9730	9730	9730	0
285	20231025	144000	209022160	9730	9730	9730	9730	0
286	20231025	143900	209022160	9730	9780	9780	9730	21
287	20231025	143800	208817780	9780	9780	9780	9780	0
288	20231025	143700	208817780	9780	9780	9780	9780	1
289	20231025	143600	208808000	9730	9750	9750	9730	42
290	20231025	143500	208398820	9800	9800	9800	9800	0
291	20231025	143400	208398820	9800	9800	9800	9800	0
292	20231025	143300	208398820	9800	9750	9800	9750	58
293	20231025	143200	207833270	9800	9800	9800	9800	0
294	20231025	143100	207833270	9800	9800	9800	9800	0
295	20231025	143000	207833270	9800	9800	9800	9800	165
296	20231025	142900	206216270	9820	9800	9820	9800	126
297	20231025	142800	204981350	9800	9800	9800	9800	0
298	20231025	142700	204981350	9800	9750	9800	9750	9
299	20231025	142600	204893520	9750	9750	9750	9750	16
300	20231025	142500	204737520	9790	9790	9790	9790	0
301	20231025	142400	204737520	9790	9790	9790	9790	0
302	20231025	142300	204737520	9790	9790	9790	9790	0
303	20231025	142200	204737520	9790	9790	9790	9790	0
304	20231025	142100	204737520	9790	9790	9790	9790	0
305	20231025	142000	204737520	9790	9780	9790	9760	493
306	20231025	141900	199912250	9790	9790	9790	9790	6
307	20231025	141800	199853510	9790	9790	9790	9790	0
308	20231025	141700	199853510	9790	9780	9790	9780	42
309	20231025	141600	199442360	9790	9790	9790	9790	0
310	20231025	141500	199442360	9790	9790	9790	9790	0
311	20231025	141400	199442360	9790	9790	9790	9790	0
312	20231025	141300	199442360	9790	9790	9790	9790	0
313	20231025	141200	199442360	9790	9790	9790	9790	0
314	20231025	141100	199442360	9790	9790	9790	9790	2
315	20231025	141000	199422780	9790	9790	9790	9790	8
316	20231025	140900	199344460	9800	9800	9800	9800	0
317	20231025	140800	199344460	9800	9800	9800	9800	0
318	20231025	140700	199344460	9800	9800	9800	9800	0
319	20231025	140600	199344460	9800	9800	9800	9800	0
320	20231025	140500	199344460	9800	9800	9800	9800	0
321	20231025	140400	199344460	9800	9800	9800	9800	0
322	20231025	140300	199344460	9800	9800	9800	9800	0
323	20231025	140200	199344460	9800	9800	9800	9800	0
324	20231025	140100	199344460	9800	9750	9800	9720	58
325	20231025	140000	198780260	9750	9750	9750	9750	0
326	20231025	135900	198780260	9750	9750	9750	9750	0
327	20231025	135800	198780260	9750	9760	9760	9750	343
328	20231025	135700	195436000	9770	9780	9780	9770	48
329	20231025	135600	194966620	9790	9800	9800	9790	241
330	20231025	135500	192605640	9830	9830	9830	9830	0
331	20231025	135400	192605640	9830	9830	9830	9830	0
332	20231025	135300	192605640	9830	9830	9830	9830	0
333	20231025	135200	192605640	9830	9830	9830	9830	0
334	20231025	135100	192605640	9830	9830	9830	9830	0
335	20231025	135000	192605640	9830	9830	9830	9830	0
336	20231025	134900	192605640	9830	9830	9830	9830	0
337	20231025	134800	192605640	9830	9830	9830	9830	1
338	20231025	134700	192595810	9830	9830	9830	9830	1
339	20231025	134600	192585980	9830	9830	9830	9830	0
340	20231025	134500	192585980	9830	9830	9830	9830	0
341	20231025	134400	192585980	9830	9820	9830	9820	4
342	20231025	134300	192546680	9830	9830	9830	9830	0
343	20231025	134200	192546680	9830	9830	9830	9830	18
344	20231025	134100	192369740	9830	9830	9830	9830	3
345	20231025	134000	192340250	9830	9820	9830	9820	66
346	20231025	133900	191691640	9820	9800	9820	9800	4
347	20231025	133800	191652420	9820	9820	9820	9820	0
348	20231025	133700	191652420	9820	9820	9820	9820	0
349	20231025	133600	191652420	9820	9800	9820	9790	46
350	20231025	133500	191201990	9810	9810	9810	9810	4
351	20231025	133400	191162750	9800	9800	9800	9800	55
352	20231025	133300	190623750	9820	9820	9820	9820	0
353	20231025	133200	190623750	9820	9820	9820	9820	0
354	20231025	133100	190623750	9820	9820	9820	9820	0
355	20231025	133000	190623750	9820	9820	9820	9820	0
356	20231025	132900	190623750	9820	9820	9820	9820	0
357	20231025	132800	190623750	9820	9820	9820	9820	21
358	20231025	132700	190417530	9830	9800	9830	9800	99
359	20231025	132600	189445320	9820	9820	9820	9820	1
360	20231025	132500	189435500	9820	9820	9820	9820	1
361	20231025	132400	189425680	9820	9800	9820	9800	36
362	20231025	132300	189072790	9800	9780	9800	9780	24
363	20231025	132200	188837980	9800	9800	9800	9800	5
364	20231025	132100	188788980	9800	9770	9800	9770	10
365	20231025	132000	188691240	9770	9780	9780	9770	12
366	20231025	131900	188573980	9770	9800	9830	9770	390
367	20231025	131800	184744620	9800	9750	9800	9750	2249
368	20231025	131700	162735220	9750	9750	9750	9750	7
369	20231025	131600	162666970	9740	9740	9740	9740	5
370	20231025	131500	162618270	9730	9730	9730	9730	0
371	20231025	131400	162618270	9730	9730	9730	9730	0
372	20231025	131300	162618270	9730	9730	9730	9730	95
373	20231025	131200	161693920	9720	9720	9720	9720	5
374	20231025	131100	161645320	9730	9730	9730	9730	1
375	20231025	131000	161635590	9730	9730	9730	9730	0
376	20231025	130900	161635590	9730	9730	9730	9730	4
377	20231025	130800	161596670	9730	9730	9730	9730	54
378	20231025	130700	161071250	9730	9730	9730	9730	0
379	20231025	130600	161071250	9730	9730	9730	9730	5
380	20231025	130500	161022600	9750	9750	9750	9750	0
381	20231025	130400	161022600	9750	9730	9750	9730	3
382	20231025	130300	160993380	9730	9730	9730	9730	0
383	20231025	130200	160993380	9730	9730	9730	9730	0
384	20231025	130100	160993380	9730	9730	9730	9730	7
385	20231025	130000	160925270	9730	9730	9730	9730	0
386	20231025	125900	160925270	9730	9700	9740	9700	207
387	20231025	125800	158917150	9750	9750	9750	9750	0
388	20231025	125700	158917150	9750	9750	9750	9750	0
389	20231025	125600	158917150	9750	9750	9750	9750	53
390	20231025	125500	158400400	9750	9750	9750	9750	0
391	20231025	125400	158400400	9750	9750	9750	9750	0
392	20231025	125300	158400400	9750	9750	9750	9750	10
393	20231025	125200	158302900	9750	9680	9750	9680	89
394	20231025	125100	157441030	9680	9680	9680	9680	6
395	20231025	125000	157382950	9680	9750	9750	9630	493
396	20231025	124900	152623140	9750	9750	9750	9750	4
397	20231025	124800	152584140	9750	9750	9750	9750	3
398	20231025	124700	152554890	9750	9750	9750	9750	10
399	20231025	124600	152457390	9760	9750	9760	9750	388
400	20231025	124500	148674180	9750	9750	9750	9750	2
401	20231025	124400	148654680	9750	9750	9750	9750	2
402	20231025	124300	148635180	9740	9700	9750	9700	38
403	20231025	124200	148266280	9680	9680	9680	9680	0
404	20231025	124100	148266280	9680	9680	9680	9680	0
405	20231025	124000	148266280	9680	9680	9680	9680	4
406	20231025	123900	148227560	9680	9680	9680	9680	4
407	20231025	123800	148188840	9680	9680	9680	9680	4
408	20231025	123700	148150120	9680	9680	9680	9680	218
409	20231025	123600	146039880	9680	9680	9680	9680	0
410	20231025	123500	146039880	9680	9680	9680	9680	0
411	20231025	123400	146039880	9680	9680	9680	9680	0
412	20231025	123300	146039880	9680	9680	9680	9680	0
413	20231025	123200	146039880	9680	9680	9680	9680	0
414	20231025	123100	146039880	9680	9680	9680	9680	0
415	20231025	123000	146039880	9680	9680	9680	9680	0
416	20231025	122900	146039880	9680	9680	9680	9680	0
417	20231025	122800	146039880	9680	9680	9680	9680	0
418	20231025	122700	146039880	9680	9680	9680	9680	0
419	20231025	122600	146039880	9680	9680	9680	9680	0
420	20231025	122500	146039880	9680	9680	9680	9680	0
421	20231025	122400	146039880	9680	9680	9680	9680	0
422	20231025	122300	146039880	9680	9680	9680	9680	0
423	20231025	122200	146039880	9680	9680	9680	9680	0
424	20231025	122100	146039880	9680	9680	9680	9680	0
425	20231025	122000	146039880	9680	9680	9680	9680	0
426	20231025	121900	146039880	9680	9680	9680	9680	0
427	20231025	121800	146039880	9680	9680	9680	9680	0
428	20231025	121700	146039880	9680	9680	9680	9680	0
429	20231025	121600	146039880	9680	9680	9680	9680	0
430	20231025	121500	146039880	9680	9680	9680	9680	100
431	20231025	121400	145071880	9680	9680	9680	9680	0
432	20231025	121300	145071880	9680	9680	9680	9680	0
433	20231025	121200	145071880	9680	9680	9680	9680	0
434	20231025	121100	145071880	9680	9680	9680	9680	73
435	20231025	121000	144365240	9700	9700	9700	9700	0
436	20231025	120900	144365240	9700	9700	9700	9700	0
437	20231025	120800	144365240	9700	9700	9700	9700	0
438	20231025	120700	144365240	9700	9700	9700	9700	0
439	20231025	120600	144365240	9700	9700	9700	9700	5
440	20231025	120500	144316740	9700	9700	9700	9700	5
441	20231025	120400	144268240	9680	9680	9680	9680	0
442	20231025	120300	144268240	9680	9690	9690	9680	100
443	20231025	120200	143300160	9690	9700	9700	9690	107
444	20231025	120100	142263260	9700	9710	9710	9700	90
445	20231025	120000	141390250	9700	9700	9700	9700	0
446	20231025	115900	141390250	9700	9750	9750	9700	8
447	20231025	115800	141312600	9710	9720	9720	9710	43
448	20231025	115700	140894680	9750	9750	9750	9750	0
449	20231025	115600	140894680	9750	9750	9750	9750	0
450	20231025	115500	140894680	9750	9750	9750	9750	0
451	20231025	115400	140894680	9750	9750	9750	9750	0
452	20231025	115300	140894680	9750	9750	9750	9750	0
453	20231025	115200	140894680	9750	9750	9750	9750	0
454	20231025	115100	140894680	9750	9750	9750	9750	0
455	20231025	115000	140894680	9750	9750	9750	9750	1
456	20231025	114900	140884930	9700	9700	9700	9700	0
457	20231025	114800	140884930	9700	9700	9700	9700	0
458	20231025	114700	140884930	9700	9720	9720	9700	100
459	20231025	114600	139914270	9720	9720	9720	9720	0
460	20231025	114500	139914270	9720	9720	9720	9720	0
461	20231025	114400	139914270	9720	9720	9720	9720	0
462	20231025	114300	139914270	9720	9720	9720	9720	10
463	20231025	114200	139817070	9730	9730	9730	9730	0
464	20231025	114100	139817070	9730	9730	9730	9730	0
465	20231025	114000	139817070	9730	9730	9730	9730	0
466	20231025	113900	139817070	9730	9730	9730	9730	0
467	20231025	113800	139817070	9730	9730	9730	9730	0
468	20231025	113700	139817070	9730	9730	9730	9730	0
469	20231025	113600	139817070	9730	9730	9730	9730	0
470	20231025	113500	139817070	9730	9730	9730	9730	0
471	20231025	113400	139817070	9730	9730	9730	9730	0
472	20231025	113300	139817070	9730	9730	9730	9730	0
473	20231025	113200	139817070	9730	9730	9730	9730	1
474	20231025	113100	139807340	9720	9720	9720	9720	0
475	20231025	113000	139807340	9720	9720	9720	9720	0
476	20231025	112900	139807340	9720	9720	9720	9720	0
477	20231025	112800	139807340	9720	9720	9720	9720	0
478	20231025	112700	139807340	9720	9720	9720	9720	0
479	20231025	112600	139807340	9720	9720	9720	9720	0
480	20231025	112500	139807340	9720	9720	9720	9720	0
481	20231025	112400	139807340	9720	9720	9720	9720	0
482	20231025	112300	139807340	9720	9720	9720	9720	50
483	20231025	112200	139321340	9760	9760	9760	9760	0
484	20231025	112100	139321340	9760	9760	9760	9760	0
485	20231025	112000	139321340	9760	9720	9760	9720	27
486	20231025	111900	139058860	9760	9760	9760	9760	0
487	20231025	111800	139058860	9760	9760	9760	9760	0
488	20231025	111700	139058860	9760	9760	9760	9760	0
489	20231025	111600	139058860	9760	9760	9760	9760	0
490	20231025	111500	139058860	9760	9760	9760	9760	1
491	20231025	111400	139049100	9710	9710	9710	9710	0
492	20231025	111300	139049100	9710	9710	9710	9710	0
493	20231025	111200	139049100	9710	9710	9710	9710	150
494	20231025	111100	137592600	9720	9720	9720	9710	224
495	20231025	111000	135415580	9770	9770	9770	9770	0
496	20231025	110900	135415580	9770	9760	9770	9700	1037
497	20231025	110800	125351390	9780	9760	9780	9700	1122
498	20231025	110700	114461970	9780	9770	9780	9770	208
499	20231025	110600	112429700	9770	9770	9770	9770	100
500	20231025	110500	111452700	9770	9770	9770	9770	0
501	20231025	110400	111452700	9770	9770	9770	9770	2
502	20231025	110300	111433160	9780	9780	9780	9780	0
503	20231025	110200	111433160	9780	9780	9780	9780	61
504	20231025	110100	110836580	9790	9790	9790	9790	0
505	20231025	110000	110836580	9790	9790	9790	9790	0
506	20231025	105900	110836580	9790	9790	9790	9790	20
507	20231025	105800	110640780	9790	9790	9790	9790	0
508	20231025	105700	110640780	9790	9790	9790	9790	0
509	20231025	105600	110640780	9790	9790	9790	9790	0
510	20231025	105500	110640780	9790	9790	9790	9790	1
511	20231025	105400	110630990	9800	9800	9800	9800	0
512	20231025	105300	110630990	9800	9800	9800	9800	0
513	20231025	105200	110630990	9800	9800	9800	9800	0
514	20231025	105100	110630990	9800	9800	9800	9800	0
515	20231025	105000	110630990	9800	9800	9800	9800	1
516	20231025	104900	110621190	9810	9800	9810	9800	17
517	20231025	104800	110454580	9800	9790	9800	9790	34
518	20231025	104700	110121700	9800	9800	9800	9800	1
519	20231025	104600	110111900	9790	9790	9790	9790	0
520	20231025	104500	110111900	9790	9790	9790	9790	0
521	20231025	104400	110111900	9790	9790	9790	9790	0
522	20231025	104300	110111900	9790	9790	9790	9790	0
523	20231025	104200	110111900	9790	9780	9790	9780	2
524	20231025	104100	110092330	9800	9800	9800	9800	0
525	20231025	104000	110092330	9800	9800	9800	9800	0
526	20231025	103900	110092330	9800	9800	9800	9800	53
527	20231025	103800	109572930	9800	9800	9800	9800	0
528	20231025	103700	109572930	9800	9800	9800	9800	0
529	20231025	103600	109572930	9800	9800	9800	9800	16
530	20231025	103500	109416130	9810	9800	9810	9800	2
531	20231025	103400	109396520	9810	9810	9810	9810	0
532	20231025	103300	109396520	9810	9810	9810	9810	0
533	20231025	103200	109396520	9810	9810	9810	9810	0
534	20231025	103100	109396520	9810	9810	9810	9810	0
535	20231025	103000	109396520	9810	9810	9810	9810	0
536	20231025	102900	109396520	9810	9810	9810	9810	0
537	20231025	102800	109396520	9810	9810	9810	9810	0
538	20231025	102700	109396520	9810	9810	9810	9810	53
539	20231025	102600	108876590	9810	9810	9810	9810	0
540	20231025	102500	108876590	9810	9810	9810	9810	10
541	20231025	102400	108778490	9810	9780	9810	9780	98
542	20231025	102300	107819870	9830	9830	9830	9830	0
543	20231025	102200	107819870	9830	9830	9830	9830	0
544	20231025	102100	107819870	9830	9780	9830	9780	635
545	20231025	102000	101597970	9780	9780	9780	9780	0
546	20231025	101900	101597970	9780	9750	9780	9750	559
547	20231025	101800	96145130	9750	9750	9750	9750	0
548	20231025	101700	96145130	9750	9750	9750	9750	0
549	20231025	101600	96145130	9750	9750	9750	9750	0
550	20231025	101500	96145130	9750	9700	9750	9700	210
551	20231025	101400	94107630	9750	9750	9750	9750	0
552	20231025	101300	94107630	9750	9750	9750	9750	0
553	20231025	101200	94107630	9750	9750	9750	9750	0
554	20231025	101100	94107630	9750	9750	9750	9750	0
555	20231025	101000	94107630	9750	9750	9750	9750	0
556	20231025	100900	94107630	9750	9750	9750	9750	0
557	20231025	100800	94107630	9750	9750	9750	9750	0
558	20231025	100700	94107630	9750	9750	9750	9750	0
559	20231025	100600	94107630	9750	9750	9750	9750	54
560	20231025	100500	93581130	9750	9700	9750	9700	367
561	20231025	100400	90018060	9660	9660	9660	9660	12
562	20231025	100300	89902140	9700	9660	9700	9660	9
563	20231025	100200	89815160	9640	9700	9700	9640	97
564	20231025	100100	88874680	9700	9700	9700	9700	0
565	20231025	100000	88874680	9700	9700	9700	9700	0
566	20231025	095900	88874680	9700	9700	9700	9700	0
567	20231025	095800	88874680	9700	9700	9700	9700	0
568	20231025	095700	88874680	9700	9700	9700	9700	4
569	20231025	095600	88835880	9700	9700	9700	9700	0
570	20231025	095500	88835880	9700	9700	9700	9700	276
571	20231025	095400	86158680	9700	9700	9700	9700	0
572	20231025	095300	86158680	9700	9700	9700	9700	0
573	20231025	095200	86158680	9700	9700	9700	9700	0
574	20231025	095100	86158680	9700	9700	9700	9620	682
575	20231025	095000	79589400	9710	9710	9710	9710	44
576	20231025	094900	79162160	9750	9750	9750	9750	10
577	20231025	094800	79064660	9760	9760	9760	9760	0
578	20231025	094700	79064660	9760	9760	9760	9760	0
579	20231025	094600	79064660	9760	9760	9760	9760	0
580	20231025	094500	79064660	9760	9760	9760	9760	1
581	20231025	094400	79054900	9770	9770	9770	9770	0
582	20231025	094300	79054900	9770	9750	9770	9720	275
583	20231025	094200	76380910	9750	9750	9750	9750	60
584	20231025	094100	75795910	9780	9780	9780	9780	0
585	20231025	094000	75795910	9780	9780	9780	9780	0
586	20231025	093900	75795910	9780	9780	9780	9780	0
587	20231025	093800	75795910	9780	9780	9780	9780	0
588	20231025	093700	75795910	9780	9780	9780	9780	1
589	20231025	093600	75786130	9780	9780	9780	9780	0
590	20231025	093500	75786130	9780	9780	9780	9780	0
591	20231025	093400	75786130	9780	9730	9780	9730	32
592	20231025	093300	75474670	9730	9730	9730	9730	15
593	20231025	093200	75328720	9750	9750	9750	9750	1
594	20231025	093100	75318970	9730	9730	9730	9730	50
595	20231025	093000	74832470	9730	9730	9730	9730	0
596	20231025	092900	74832470	9730	9730	9730	9730	1
597	20231025	092800	74822740	9740	9740	9740	9740	10
598	20231025	092700	74725340	9740	9740	9740	9740	0
599	20231025	092600	74725340	9740	9750	9780	9740	963
600	20231025	092500	65345370	9780	9750	9780	9750	72
601	20231025	092400	64643310	9780	9780	9800	9780	227
602	20231025	092300	62423190	9800	9780	9800	9780	65
603	20231025	092200	61786980	9780	9740	9780	9740	15
604	20231025	092100	61640580	9720	9590	9720	9590	5657
605	20231025	092000	7140690	9550	9550	9550	9550	0
606	20231025	091900	7140690	9550	9550	9550	9550	0
607	20231025	091800	7140690	9550	9550	9550	9550	0
608	20231025	091700	7140690	9550	9550	9550	9550	0
609	20231025	091600	7140690	9550	9550	9550	9550	0
610	20231025	091500	7140690	9550	9550	9550	9550	0
611	20231025	091400	7140690	9550	9550	9550	9550	0
612	20231025	091300	7140690	9550	9550	9550	9550	23
613	20231025	091200	6921040	9530	9530	9530	9530	0
614	20231025	091100	6921040	9530	9530	9530	9530	0
615	20231025	091000	6921040	9530	9530	9530	9530	0
616	20231025	090900	6921040	9530	9530	9530	9530	0
617	20231025	090800	6921040	9530	9530	9530	9530	0
618	20231025	090700	6921040	9530	9590	9590	9530	76
619	20231025	090600	6193510	9630	9590	9630	9590	6
620	20231025	090500	6135930	9630	9590	9630	9590	26
621	20231025	090400	5886550	9620	9620	9620	9620	0
622	20231025	090300	5886550	9620	9540	9620	9540	163
623	20231025	090200	4324080	9600	9600	9600	9540	238
624	20231025	090100	2047080	9590	9590	9590	9590	4
625	20231025	090000	2008720	9520	9520	9520	9520	111