KissMeData/130580/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	200100	29916940	6050	6050	6050	6050	35
3	20231025	200000	29916940	6050	6050	6050	6050	0
4	20231025	195900	29916940	6050	6050	6050	6050	0
5	20231025	195800	29916940	6050	6050	6050	6050	0
6	20231025	195700	29916940	6050	6050	6050	6050	0
7	20231025	195600	29916940	6050	6050	6050	6050	0
8	20231025	195500	29916940	6050	6050	6050	6050	0
9	20231025	195400	29916940	6050	6050	6050	6050	0
10	20231025	195300	29916940	6050	6050	6050	6050	0
11	20231025	195200	29916940	6050	6050	6050	6050	0
12	20231025	195100	29916940	6050	6050	6050	6050	0
13	20231025	195000	29916940	6050	6050	6050	6050	0
14	20231025	194900	29916940	6050	6050	6050	6050	0
15	20231025	194800	29916940	6050	6050	6050	6050	0
16	20231025	194700	29916940	6050	6050	6050	6050	0
17	20231025	194600	29916940	6050	6050	6050	6050	0
18	20231025	194500	29916940	6050	6050	6050	6050	0
19	20231025	194400	29916940	6050	6050	6050	6050	0
20	20231025	194300	29916940	6050	6050	6050	6050	0
21	20231025	194200	29916940	6050	6050	6050	6050	0
22	20231025	194100	29916940	6050	6050	6050	6050	0
23	20231025	194000	29916940	6050	6050	6050	6050	0
24	20231025	193900	29916940	6050	6050	6050	6050	0
25	20231025	193800	29916940	6050	6050	6050	6050	0
26	20231025	193700	29916940	6050	6050	6050	6050	0
27	20231025	193600	29916940	6050	6050	6050	6050	0
28	20231025	193500	29916940	6050	6050	6050	6050	0
29	20231025	193400	29916940	6050	6050	6050	6050	0
30	20231025	193300	29916940	6050	6050	6050	6050	0
31	20231025	193200	29916940	6050	6050	6050	6050	0
32	20231025	193100	29916940	6050	6050	6050	6050	35
33	20231025	193000	29916940	6050	6050	6050	6050	0
34	20231025	192900	29916940	6050	6050	6050	6050	0
35	20231025	192800	29916940	6050	6050	6050	6050	0
36	20231025	192700	29916940	6050	6050	6050	6050	0
37	20231025	192600	29916940	6050	6050	6050	6050	0
38	20231025	192500	29916940	6050	6050	6050	6050	0
39	20231025	192400	29916940	6050	6050	6050	6050	0
40	20231025	192300	29916940	6050	6050	6050	6050	0
41	20231025	192200	29916940	6050	6050	6050	6050	0
42	20231025	192100	29916940	6050	6050	6050	6050	0
43	20231025	192000	29916940	6050	6050	6050	6050	0
44	20231025	191900	29916940	6050	6050	6050	6050	0
45	20231025	191800	29916940	6050	6050	6050	6050	0
46	20231025	191700	29916940	6050	6050	6050	6050	0
47	20231025	191600	29916940	6050	6050	6050	6050	0
48	20231025	191500	29916940	6050	6050	6050	6050	0
49	20231025	191400	29916940	6050	6050	6050	6050	0
50	20231025	191300	29916940	6050	6050	6050	6050	0
51	20231025	191200	29916940	6050	6050	6050	6050	0
52	20231025	191100	29916940	6050	6050	6050	6050	0
53	20231025	191000	29916940	6050	6050	6050	6050	0
54	20231025	190900	29916940	6050	6050	6050	6050	0
55	20231025	190800	29916940	6050	6050	6050	6050	0
56	20231025	190700	29916940	6050	6050	6050	6050	0
57	20231025	190600	29916940	6050	6050	6050	6050	0
58	20231025	190500	29916940	6050	6050	6050	6050	0
59	20231025	190400	29916940	6050	6050	6050	6050	0
60	20231025	190300	29916940	6050	6050	6050	6050	0
61	20231025	190200	29916940	6050	6050	6050	6050	0
62	20231025	190100	29916940	6050	6050	6050	6050	35
63	20231025	190000	29916940	6050	6050	6050	6050	0
64	20231025	185900	29916940	6050	6050	6050	6050	0
65	20231025	185800	29916940	6050	6050	6050	6050	0
66	20231025	185700	29916940	6050	6050	6050	6050	0
67	20231025	185600	29916940	6050	6050	6050	6050	0
68	20231025	185500	29916940	6050	6050	6050	6050	0
69	20231025	185400	29916940	6050	6050	6050	6050	0
70	20231025	185300	29916940	6050	6050	6050	6050	0
71	20231025	185200	29916940	6050	6050	6050	6050	0
72	20231025	185100	29916940	6050	6050	6050	6050	0
73	20231025	185000	29916940	6050	6050	6050	6050	0
74	20231025	184900	29916940	6050	6050	6050	6050	0
75	20231025	184800	29916940	6050	6050	6050	6050	0
76	20231025	184700	29916940	6050	6050	6050	6050	0
77	20231025	184600	29916940	6050	6050	6050	6050	0
78	20231025	184500	29916940	6050	6050	6050	6050	0
79	20231025	184400	29916940	6050	6050	6050	6050	0
80	20231025	184300	29916940	6050	6050	6050	6050	0
81	20231025	184200	29916940	6050	6050	6050	6050	0
82	20231025	184100	29916940	6050	6050	6050	6050	0
83	20231025	184000	29916940	6050	6050	6050	6050	0
84	20231025	183900	29916940	6050	6050	6050	6050	0
85	20231025	183800	29916940	6050	6050	6050	6050	0
86	20231025	183700	29916940	6050	6050	6050	6050	0
87	20231025	183600	29916940	6050	6050	6050	6050	0
88	20231025	183500	29916940	6050	6050	6050	6050	0
89	20231025	183400	29916940	6050	6050	6050	6050	0
90	20231025	183300	29916940	6050	6050	6050	6050	0
91	20231025	183200	29916940	6050	6050	6050	6050	0
92	20231025	183100	29916940	6050	6050	6050	6050	35
93	20231025	183000	29916940	6050	6050	6050	6050	0
94	20231025	182900	29916940	6050	6050	6050	6050	0
95	20231025	182800	29916940	6050	6050	6050	6050	0
96	20231025	182700	29916940	6050	6050	6050	6050	0
97	20231025	182600	29916940	6050	6050	6050	6050	0
98	20231025	182500	29916940	6050	6050	6050	6050	0
99	20231025	182400	29916940	6050	6050	6050	6050	0
100	20231025	182300	29916940	6050	6050	6050	6050	0
101	20231025	182200	29916940	6050	6050	6050	6050	0
102	20231025	182100	29916940	6050	6050	6050	6050	0
103	20231025	182000	29916940	6050	6050	6050	6050	0
104	20231025	181900	29916940	6050	6050	6050	6050	0
105	20231025	181800	29916940	6050	6050	6050	6050	0
106	20231025	181700	29916940	6050	6050	6050	6050	0
107	20231025	181600	29916940	6050	6050	6050	6050	0
108	20231025	181500	29916940	6050	6050	6050	6050	0
109	20231025	181400	29916940	6050	6050	6050	6050	0
110	20231025	181300	29916940	6050	6050	6050	6050	0
111	20231025	181200	29916940	6050	6050	6050	6050	0
112	20231025	181100	29916940	6050	6050	6050	6050	0
113	20231025	181000	29916940	6050	6050	6050	6050	0
114	20231025	180900	29916940	6050	6050	6050	6050	0
115	20231025	180800	29916940	6050	6050	6050	6050	0
116	20231025	180700	29916940	6050	6050	6050	6050	0
117	20231025	180600	29916940	6050	6050	6050	6050	0
118	20231025	180500	29916940	6050	6050	6050	6050	0
119	20231025	180400	29916940	6050	6050	6050	6050	0
120	20231025	180300	29916940	6050	6050	6050	6050	0
121	20231025	180200	29916940	6050	6050	6050	6050	0
122	20231025	180100	29916940	6050	6050	6050	6050	35
123	20231025	180000	29916940	6050	6050	6050	6050	0
124	20231025	175900	29916940	6050	6050	6050	6050	0
125	20231025	175800	29916940	6050	6050	6050	6050	0
126	20231025	175700	29916940	6050	6050	6050	6050	0
127	20231025	175600	29916940	6050	6050	6050	6050	0
128	20231025	175500	29916940	6050	6050	6050	6050	0
129	20231025	175400	29916940	6050	6050	6050	6050	0
130	20231025	175300	29916940	6050	6050	6050	6050	0
131	20231025	175200	29916940	6050	6050	6050	6050	0
132	20231025	175100	29916940	6050	6050	6050	6050	0
133	20231025	175000	29916940	6050	6050	6050	6050	0
134	20231025	174900	29916940	6050	6050	6050	6050	0
135	20231025	174800	29916940	6050	6050	6050	6050	0
136	20231025	174700	29916940	6050	6050	6050	6050	0
137	20231025	174600	29916940	6050	6050	6050	6050	0
138	20231025	174500	29916940	6050	6050	6050	6050	0
139	20231025	174400	29916940	6050	6050	6050	6050	0
140	20231025	174300	29916940	6050	6050	6050	6050	0
141	20231025	174200	29916940	6050	6050	6050	6050	0
142	20231025	174100	29916940	6050	6050	6050	6050	0
143	20231025	174000	29916940	6050	6050	6050	6050	0
144	20231025	173900	29916940	6050	6050	6050	6050	0
145	20231025	173800	29916940	6050	6050	6050	6050	0
146	20231025	173700	29916940	6050	6050	6050	6050	0
147	20231025	173600	29916940	6050	6050	6050	6050	0
148	20231025	173500	29916940	6050	6050	6050	6050	0
149	20231025	173400	29916940	6050	6050	6050	6050	0
150	20231025	173300	29916940	6050	6050	6050	6050	0
151	20231025	173200	29916940	6050	6050	6050	6050	0
152	20231025	173100	29916940	6050	6050	6050	6050	35
153	20231025	173000	29916940	6050	6050	6050	6050	0
154	20231025	172900	29916940	6050	6050	6050	6050	0
155	20231025	172800	29916940	6050	6050	6050	6050	0
156	20231025	172700	29916940	6050	6050	6050	6050	0
157	20231025	172600	29916940	6050	6050	6050	6050	0
158	20231025	172500	29916940	6050	6050	6050	6050	0
159	20231025	172400	29916940	6050	6050	6050	6050	0
160	20231025	172300	29916940	6050	6050	6050	6050	0
161	20231025	172200	29916940	6050	6050	6050	6050	0
162	20231025	172100	29916940	6050	6050	6050	6050	0
163	20231025	172000	29916940	6050	6050	6050	6050	0
164	20231025	171900	29916940	6050	6050	6050	6050	0
165	20231025	171800	29916940	6050	6050	6050	6050	0
166	20231025	171700	29916940	6050	6050	6050	6050	0
167	20231025	171600	29916940	6050	6050	6050	6050	0
168	20231025	171500	29916940	6050	6050	6050	6050	0
169	20231025	171400	29916940	6050	6050	6050	6050	0
170	20231025	171300	29916940	6050	6050	6050	6050	0
171	20231025	171200	29916940	6050	6050	6050	6050	0
172	20231025	171100	29916940	6050	6050	6050	6050	0
173	20231025	171000	29916940	6050	6050	6050	6050	0
174	20231025	170900	29916940	6050	6050	6050	6050	0
175	20231025	170800	29916940	6050	6050	6050	6050	0
176	20231025	170700	29916940	6050	6050	6050	6050	0
177	20231025	170600	29916940	6050	6050	6050	6050	0
178	20231025	170500	29916940	6050	6050	6050	6050	0
179	20231025	170400	29916940	6050	6050	6050	6050	0
180	20231025	170300	29916940	6050	6050	6050	6050	0
181	20231025	170200	29916940	6050	6050	6050	6050	0
182	20231025	170100	29916940	6050	6050	6050	6050	35
183	20231025	170000	29916940	6050	6050	6050	6050	0
184	20231025	165900	29916940	6050	6050	6050	6050	0
185	20231025	165800	29916940	6050	6050	6050	6050	0
186	20231025	165700	29916940	6050	6050	6050	6050	0
187	20231025	165600	29916940	6050	6050	6050	6050	0
188	20231025	165500	29916940	6050	6050	6050	6050	0
189	20231025	165400	29916940	6050	6050	6050	6050	0
190	20231025	165300	29916940	6050	6050	6050	6050	0
191	20231025	165200	29916940	6050	6050	6050	6050	0
192	20231025	165100	29916940	6050	6050	6050	6050	0
193	20231025	165000	29916940	6050	6050	6050	6050	0
194	20231025	164900	29916940	6050	6050	6050	6050	0
195	20231025	164800	29916940	6050	6050	6050	6050	0
196	20231025	164700	29916940	6050	6050	6050	6050	0
197	20231025	164600	29916940	6050	6050	6050	6050	0
198	20231025	164500	29916940	6050	6050	6050	6050	0
199	20231025	164400	29916940	6050	6050	6050	6050	0
200	20231025	164300	29916940	6050	6050	6050	6050	0
201	20231025	164200	29916940	6050	6050	6050	6050	0
202	20231025	164100	29916940	6050	6050	6050	6050	0
203	20231025	164000	29916940	6050	6050	6050	6050	0
204	20231025	163900	29916940	6050	6050	6050	6050	0
205	20231025	163800	29916940	6050	6050	6050	6050	0
206	20231025	163700	29916940	6050	6050	6050	6050	0
207	20231025	163600	29916940	6050	6050	6050	6050	0
208	20231025	163500	29916940	6050	6050	6050	6050	0
209	20231025	163400	29916940	6050	6050	6050	6050	0
210	20231025	163300	29916940	6050	6050	6050	6050	0
211	20231025	163200	29916940	6050	6050	6050	6050	0
212	20231025	163100	29916940	6050	6050	6050	6050	35
213	20231025	163000	29916940	6050	6050	6050	6050	0
214	20231025	162900	29916940	6050	6050	6050	6050	0
215	20231025	162800	29916940	6050	6050	6050	6050	0
216	20231025	162700	29916940	6050	6050	6050	6050	0
217	20231025	162600	29916940	6050	6050	6050	6050	0
218	20231025	162500	29916940	6050	6050	6050	6050	0
219	20231025	162400	29916940	6050	6050	6050	6050	0
220	20231025	162300	29916940	6050	6050	6050	6050	0
221	20231025	162200	29916940	6050	6050	6050	6050	0
222	20231025	162100	29916940	6050	6050	6050	6050	0
223	20231025	162000	29916940	6050	6050	6050	6050	0
224	20231025	161900	29916940	6050	6050	6050	6050	0
225	20231025	161800	29916940	6050	6050	6050	6050	0
226	20231025	161700	29916940	6050	6050	6050	6050	0
227	20231025	161600	29916940	6050	6050	6050	6050	0
228	20231025	161500	29916940	6050	6050	6050	6050	0
229	20231025	161400	29916940	6050	6050	6050	6050	0
230	20231025	161300	29916940	6050	6050	6050	6050	0
231	20231025	161200	29916940	6050	6050	6050	6050	0
232	20231025	161100	29916940	6050	6050	6050	6050	0
233	20231025	161000	29916940	6050	6050	6050	6050	0
234	20231025	160900	29916940	6050	6050	6050	6050	0
235	20231025	160800	29916940	6050	6050	6050	6050	0
236	20231025	160700	29916940	6050	6050	6050	6050	0
237	20231025	160600	29916940	6050	6050	6050	6050	0
238	20231025	160500	29916940	6050	6050	6050	6050	0
239	20231025	160400	29916940	6050	6050	6050	6050	0
240	20231025	160300	29916940	6050	6050	6050	6050	0
241	20231025	160200	29916940	6050	6050	6050	6050	0
242	20231025	160100	29916940	6050	6050	6050	6050	35
243	20231025	160000	29916940	6050	6050	6050	6050	0
244	20231025	155900	29916940	6050	6050	6050	6050	0
245	20231025	155800	29916940	6050	6050	6050	6050	0
246	20231025	155700	29916940	6050	6050	6050	6050	0
247	20231025	155600	29916940	6050	6050	6050	6050	0
248	20231025	155500	29916940	6050	6050	6050	6050	0
249	20231025	155400	29916940	6050	6050	6050	6050	0
250	20231025	155300	29916940	6050	6050	6050	6050	0
251	20231025	155200	29916940	6050	6050	6050	6050	0
252	20231025	155100	29916940	6050	6050	6050	6050	0
253	20231025	155000	29916940	6050	6050	6050	6050	0
254	20231025	154900	29916940	6050	6050	6050	6050	0
255	20231025	154800	29916940	6050	6050	6050	6050	0
256	20231025	154700	29916940	6050	6050	6050	6050	0
257	20231025	154600	29916940	6050	6050	6050	6050	0
258	20231025	154500	29916940	6050	6050	6050	6050	0
259	20231025	154400	29916940	6050	6050	6050	6050	0
260	20231025	154300	29916940	6050	6050	6050	6050	0
261	20231025	154200	29916940	6050	6050	6050	6050	0
262	20231025	154100	29916940	6050	6050	6050	6050	0
263	20231025	154000	29916940	6050	6050	6050	6050	0
264	20231025	153900	29916940	6050	6050	6050	6050	0
265	20231025	153800	29916940	6050	6050	6050	6050	0
266	20231025	153700	29916940	6050	6050	6050	6050	0
267	20231025	153600	29916940	6050	6050	6050	6050	0
268	20231025	153500	29916940	6050	6050	6050	6050	0
269	20231025	153400	29916940	6050	6050	6050	6050	0
270	20231025	153300	29916940	6050	6050	6050	6050	0
271	20231025	153200	29916940	6050	6050	6050	6050	0
272	20231025	153100	29916940	6050	6050	6050	6050	35
273	20231025	153000	29916940	6050	6050	6050	6050	35
274	20231025	152900	29705190	5990	5990	5990	5990	0
275	20231025	152800	29705190	5990	5990	5990	5990	0
276	20231025	152700	29705190	5990	5990	5990	5990	0
277	20231025	152600	29705190	5990	5990	5990	5990	0
278	20231025	152500	29705190	5990	5990	5990	5990	0
279	20231025	152400	29705190	5990	5990	5990	5990	0
280	20231025	152300	29705190	5990	5990	5990	5990	0
281	20231025	152200	29705190	5990	5990	5990	5990	0
282	20231025	152100	29705190	5990	5990	5990	5990	0
283	20231025	152000	29705190	5990	5990	5990	5990	0
284	20231025	151900	29705190	5990	5990	5990	5990	20
285	20231025	151800	29585390	6010	6010	6010	6010	1
286	20231025	151700	29579380	5990	5990	5990	5990	14
287	20231025	151600	29495520	5980	5980	5980	5980	0
288	20231025	151500	29495520	5980	5980	5980	5980	0
289	20231025	151400	29495520	5980	5980	5980	5980	1
290	20231025	151300	29489540	5980	5980	5980	5980	0
291	20231025	151200	29489540	5980	5980	5980	5980	3
292	20231025	151100	29471600	5980	5990	5990	5980	12
293	20231025	151000	29399740	5980	5980	5980	5980	0
294	20231025	150900	29399740	5980	5980	5980	5980	2
295	20231025	150800	29387780	5980	5980	5980	5980	0
296	20231025	150700	29387780	5980	5980	5980	5980	72
297	20231025	150600	28957220	5980	5980	5980	5980	1
298	20231025	150500	28951240	5980	5980	5980	5980	2
299	20231025	150400	28939280	5980	5980	5980	5980	0
300	20231025	150300	28939280	5980	5980	5980	5980	3
301	20231025	150200	28921340	5980	5980	5980	5980	3
302	20231025	150100	28903400	5990	5990	5990	5990	7
303	20231025	150000	28861470	6010	6010	6010	6010	20
304	20231025	145900	28741270	5990	5980	5990	5980	5
305	20231025	145800	28711360	5990	5990	5990	5990	3
306	20231025	145700	28693390	5980	5980	5980	5980	0
307	20231025	145600	28693390	5980	5990	5990	5980	6
308	20231025	145500	28657460	5980	5980	5980	5980	1
309	20231025	145400	28651480	5980	5980	5980	5980	0
310	20231025	145300	28651480	5980	5990	5990	5980	5
311	20231025	145200	28621570	6010	6010	6010	6010	0
312	20231025	145100	28621570	6010	6010	6010	6010	0
313	20231025	145000	28621570	6010	6010	6010	6010	25
314	20231025	144900	28471320	6010	6010	6010	6010	3
315	20231025	144800	28453290	5980	5980	5980	5980	0
316	20231025	144700	28453290	5980	5980	5980	5980	3
317	20231025	144600	28435350	6010	6010	6010	6010	0
318	20231025	144500	28435350	6010	6010	6010	6010	0
319	20231025	144400	28435350	6010	5990	6010	5990	18
320	20231025	144300	28327370	5980	5980	5980	5980	0
321	20231025	144200	28327370	5980	5980	5980	5980	0
322	20231025	144100	28327370	5980	5980	5980	5980	0
323	20231025	144000	28327370	5980	5980	5980	5980	0
324	20231025	143900	28327370	5980	5980	5980	5980	2
325	20231025	143800	28315410	5990	5990	5990	5990	9
326	20231025	143700	28261500	5990	5990	5990	5990	0
327	20231025	143600	28261500	5990	5990	5990	5990	0
328	20231025	143500	28261500	5990	5990	5990	5990	1
329	20231025	143400	28255510	5980	5980	5980	5980	0
330	20231025	143300	28255510	5980	5980	5980	5980	1
331	20231025	143200	28249530	5980	5980	5980	5980	7
332	20231025	143100	28207670	5980	5980	5980	5980	0
333	20231025	143000	28207670	5980	5980	5980	5980	0
334	20231025	142900	28207670	5980	5980	5980	5980	0
335	20231025	142800	28207670	5980	5980	5980	5980	0
336	20231025	142700	28207670	5980	5980	5980	5980	1
337	20231025	142600	28201690	5980	5980	5980	5980	7
338	20231025	142500	28159830	5980	5980	5980	5980	2
339	20231025	142400	28147870	5980	5980	5980	5980	0
340	20231025	142300	28147870	5980	5980	5980	5980	15
341	20231025	142200	28058170	5980	5980	5980	5980	0
342	20231025	142100	28058170	5980	5980	5980	5980	0
343	20231025	142000	28058170	5980	5980	5980	5980	1
344	20231025	141900	28052190	5980	5980	5990	5980	13
345	20231025	141800	27974440	5980	5980	5980	5980	0
346	20231025	141700	27974440	5980	5980	5980	5980	0
347	20231025	141600	27974440	5980	5980	5980	5980	0
348	20231025	141500	27974440	5980	5980	5980	5980	3
349	20231025	141400	27956500	5980	5980	5980	5980	17
350	20231025	141300	27854840	5980	5980	5980	5980	0
351	20231025	141200	27854840	5980	5980	5980	5980	3
352	20231025	141100	27836900	5970	5970	5970	5970	0
353	20231025	141000	27836900	5970	5970	5970	5970	4
354	20231025	140900	27813020	5970	5970	5970	5970	0
355	20231025	140800	27813020	5970	5970	5970	5970	0
356	20231025	140700	27813020	5970	5970	5970	5970	3
357	20231025	140600	27795110	5980	5970	5980	5970	10
358	20231025	140500	27735400	5970	5970	5970	5970	69
359	20231025	140400	27323470	5970	5970	5970	5970	0
360	20231025	140300	27323470	5970	5970	5970	5970	0
361	20231025	140200	27323470	5970	5970	5970	5970	0
362	20231025	140100	27323470	5970	5970	5970	5970	0
363	20231025	140000	27323470	5970	5970	5970	5970	0
364	20231025	135900	27323470	5970	5970	5970	5970	0
365	20231025	135800	27323470	5970	5970	5970	5970	0
366	20231025	135700	27323470	5970	5970	5970	5970	0
367	20231025	135600	27323470	5970	5970	5970	5970	0
368	20231025	135500	27323470	5970	5970	5970	5970	0
369	20231025	135400	27323470	5970	5970	5970	5970	0
370	20231025	135300	27323470	5970	5970	5970	5970	0
371	20231025	135200	27323470	5970	5970	5970	5970	0
372	20231025	135100	27323470	5970	5970	5970	5970	0
373	20231025	135000	27323470	5970	5970	5970	5970	0
374	20231025	134900	27323470	5970	5970	5970	5970	0
375	20231025	134800	27323470	5970	5970	5970	5970	0
376	20231025	134700	27323470	5970	5970	5970	5970	0
377	20231025	134600	27323470	5970	5970	5970	5970	0
378	20231025	134500	27323470	5970	5970	5970	5970	1
379	20231025	134400	27317500	5980	5980	5980	5980	0
380	20231025	134300	27317500	5980	5980	5980	5980	3
381	20231025	134200	27299560	5980	5980	5980	5980	0
382	20231025	134100	27299560	5980	5980	5980	5980	0
383	20231025	134000	27299560	5980	5980	5980	5980	0
384	20231025	133900	27299560	5980	5980	5980	5980	0
385	20231025	133800	27299560	5980	5980	5980	5980	0
386	20231025	133700	27299560	5980	5980	5980	5980	0
387	20231025	133600	27299560	5980	5980	5980	5980	0
388	20231025	133500	27299560	5980	5980	5980	5980	0
389	20231025	133400	27299560	5980	5980	5980	5980	0
390	20231025	133300	27299560	5980	5990	5990	5980	3
391	20231025	133200	27281610	5990	5980	5990	5980	10
392	20231025	133100	27221720	5980	5980	5980	5980	6
393	20231025	133000	27185840	5980	5980	5980	5980	0
394	20231025	132900	27185840	5980	5980	5980	5980	0
395	20231025	132800	27185840	5980	5980	5980	5980	0
396	20231025	132700	27185840	5980	5980	5980	5980	0
397	20231025	132600	27185840	5980	5980	5980	5980	0
398	20231025	132500	27185840	5980	5980	5980	5980	0
399	20231025	132400	27185840	5980	5980	5980	5980	0
400	20231025	132300	27185840	5980	5980	5980	5980	0
401	20231025	132200	27185840	5980	5980	5980	5980	0
402	20231025	132100	27185840	5980	5980	5980	5980	4
403	20231025	132000	27161920	5970	5970	5970	5970	0
404	20231025	131900	27161920	5970	5970	5970	5970	0
405	20231025	131800	27161920	5970	5970	5970	5970	0
406	20231025	131700	27161920	5970	5970	5970	5970	1
407	20231025	131600	27155950	5970	5970	5970	5970	7
408	20231025	131500	27114160	5970	5970	5970	5970	8
409	20231025	131400	27066400	5990	5990	5990	5990	0
410	20231025	131300	27066400	5990	5990	5990	5990	0
411	20231025	131200	27066400	5990	5990	5990	5990	3
412	20231025	131100	27048430	5990	5990	5990	5990	2
413	20231025	131000	27036450	5990	5990	5990	5990	5
414	20231025	130900	27006500	5990	5990	5990	5990	12
415	20231025	130800	26934620	5990	5990	5990	5990	0
416	20231025	130700	26934620	5990	5990	5990	5990	12
417	20231025	130600	26862740	5990	5990	5990	5990	12
418	20231025	130500	26790860	5990	5990	5990	5990	5
419	20231025	130400	26760910	5990	5990	5990	5990	15
420	20231025	130300	26671060	5980	5980	5980	5980	7
421	20231025	130200	26629200	5970	5970	5970	5970	13
422	20231025	130100	26551590	5970	5970	5970	5970	0
423	20231025	130000	26551590	5970	5970	5970	5970	11
424	20231025	125900	26485920	5970	5970	5970	5970	5
425	20231025	125800	26456070	5970	5970	5970	5970	6
426	20231025	125700	26420250	5970	5970	5970	5970	5
427	20231025	125600	26390400	5970	5970	5970	5970	13
428	20231025	125500	26312790	5970	5970	5970	5970	11
429	20231025	125400	26247120	5970	5970	5970	5970	0
430	20231025	125300	26247120	5970	5970	5970	5970	12
431	20231025	125200	26175480	5970	5970	5970	5970	5
432	20231025	125100	26145630	5980	5980	5990	5980	14
433	20231025	125000	26061860	5970	5970	5970	5970	6
434	20231025	124900	26026040	5970	5970	5970	5970	12
435	20231025	124800	25954400	5970	5970	5970	5970	0
436	20231025	124700	25954400	5970	5970	5970	5970	11
437	20231025	124600	25888730	5970	5970	5970	5970	5
438	20231025	124500	25858880	5970	5980	5980	5970	14
439	20231025	124400	25775290	5980	5980	5980	5980	1
440	20231025	124300	25769310	5970	5970	5970	5970	11
441	20231025	124200	25703640	5970	5970	5970	5970	12
442	20231025	124100	25632000	5970	5970	5970	5970	0
443	20231025	124000	25632000	5970	5970	5970	5970	11
444	20231025	123900	25566330	5970	5970	5970	5970	5
445	20231025	123800	25536480	5970	5970	5970	5970	33
446	20231025	123700	25339470	5970	5970	5970	5970	0
447	20231025	123600	25339470	5970	5970	5970	5970	11
448	20231025	123500	25273800	5970	5970	5970	5970	5
449	20231025	123400	25243950	5970	5970	5970	5970	170
450	20231025	123300	24229050	5970	5970	5970	5970	10
451	20231025	123200	24169350	5970	5970	5970	5970	12
452	20231025	123100	24097710	5970	5970	5970	5970	7
453	20231025	123000	24055920	5970	5970	5970	5970	0
454	20231025	122900	24055920	5970	5970	5970	5970	17
455	20231025	122800	23954430	5970	5970	5970	5970	5
456	20231025	122700	23924580	5970	5970	5970	5970	7
457	20231025	122600	23882790	5980	5980	5980	5980	5
458	20231025	122500	23852890	5970	5970	5970	5970	11
459	20231025	122400	23787220	5970	5970	5970	5970	0
460	20231025	122300	23787220	5970	5970	5970	5970	12
461	20231025	122200	23715580	5970	5970	5970	5970	5
462	20231025	122100	23685730	5970	5970	5970	5970	6
463	20231025	122000	23649910	5970	5970	5970	5970	13
464	20231025	121900	23572300	5970	5970	5970	5970	5
465	20231025	121800	23542450	5970	5970	5970	5970	11
466	20231025	121700	23476780	5970	5970	5970	5970	0
467	20231025	121600	23476780	5970	5970	5970	5970	12
468	20231025	121500	23405140	5970	5970	5970	5970	5
469	20231025	121400	23375290	5970	5970	5970	5970	6
470	20231025	121300	23339470	5970	5970	5970	5970	6
471	20231025	121200	23303650	5970	5970	5970	5970	11
472	20231025	121100	23237980	5980	5980	5980	5980	2
473	20231025	121000	23226020	5970	5970	5970	5970	19
474	20231025	120900	23112590	5970	5970	5970	5970	10
475	20231025	120800	23052890	5970	5970	5970	5970	31
476	20231025	120700	22867820	5970	5970	5970	5970	7
477	20231025	120600	22826030	5980	5980	5980	5980	0
478	20231025	120500	22826030	5980	5970	5980	5970	11
479	20231025	120400	22760310	5970	5970	5970	5970	0
480	20231025	120300	22760310	5970	5970	5970	5970	16
481	20231025	120200	22664790	5980	5970	5980	5970	7
482	20231025	120100	22622990	5970	5970	5970	5970	6
483	20231025	120000	22587170	5980	5980	5980	5980	3
484	20231025	115900	22569230	5980	5980	5980	5980	9
485	20231025	115800	22515410	5990	5980	5990	5980	6
486	20231025	115700	22479520	5980	5980	5980	5980	6
487	20231025	115600	22443640	5980	5980	5980	5980	6
488	20231025	115500	22407760	6000	5980	6000	5980	7
489	20231025	115400	22365880	5980	5980	5980	5980	6
490	20231025	115300	22330000	5980	5980	5980	5980	5
491	20231025	115200	22300100	5990	5990	5990	5980	11
492	20231025	115100	22234280	5990	5990	5990	5990	5
493	20231025	115000	22204330	5980	5980	5980	5980	12
494	20231025	114900	22132570	5980	5980	5980	5980	5
495	20231025	114800	22102670	5990	5980	5990	5980	13
496	20231025	114700	22024920	5980	5980	5980	5980	0
497	20231025	114600	22024920	5980	5990	5990	5980	12
498	20231025	114500	21953150	5980	5980	5980	5980	5
499	20231025	114400	21923250	6000	6000	6000	6000	1
500	20231025	114300	21917250	5980	5980	5980	5980	17
501	20231025	114200	21815590	5980	5980	5980	5980	8
502	20231025	114100	21767750	5980	5980	5980	5980	7
503	20231025	114000	21725890	5990	5990	5990	5990	6
504	20231025	113900	21689950	5980	5980	5980	5980	8
505	20231025	113800	21642110	5980	5980	5980	5980	6
506	20231025	113700	21606230	5980	5990	5990	5980	9
507	20231025	113600	21552390	5990	5990	5990	5990	3
508	20231025	113500	21534420	5990	5980	5990	5980	13
509	20231025	113400	21456660	5980	5980	5980	5980	0
510	20231025	113300	21456660	5980	5990	5990	5980	55
511	20231025	113200	21127280	5990	5990	5990	5990	12
512	20231025	113100	21055400	5990	5990	5990	5990	0
513	20231025	113000	21055400	5990	5990	5990	5990	12
514	20231025	112900	20983520	6000	5990	6000	5990	6
515	20231025	112800	20947570	5990	5990	5990	5990	11
516	20231025	112700	20881680	5990	5990	5990	5990	0
517	20231025	112600	20881680	5990	5990	5990	5980	38
518	20231025	112500	20654180	5980	5990	5990	5980	1005
519	20231025	112400	14642510	5990	5990	5990	5990	7
520	20231025	112300	14600580	5990	5990	5990	5990	5
521	20231025	112200	14570630	5990	5990	5990	5990	11
522	20231025	112100	14504740	5990	5990	5990	5990	7
523	20231025	112000	14462810	5990	5990	5990	5990	6
524	20231025	111900	14426870	5990	5990	5990	5990	11
525	20231025	111800	14360980	5990	5990	5990	5990	5
526	20231025	111700	14331030	5990	5990	5990	5990	7
527	20231025	111600	14289100	5990	5990	5990	5990	5
528	20231025	111500	14259150	5990	5990	5990	5990	11
529	20231025	111400	14193260	5990	5990	5990	5990	0
530	20231025	111300	14193260	5990	5990	5990	5990	13
531	20231025	111200	14115390	5990	5990	5990	5990	5
532	20231025	111100	14085440	5990	5990	5990	5990	6
533	20231025	111000	14049500	5990	5990	5990	5990	12
534	20231025	110900	13977620	5990	5990	5990	5990	5
535	20231025	110800	13947670	5990	5990	5990	5990	12
536	20231025	110700	13875790	5990	5990	5990	5990	0
537	20231025	110600	13875790	5990	5990	5990	5990	12
538	20231025	110500	13803910	5990	5990	5990	5990	5
539	20231025	110400	13773960	5990	5990	5990	5990	6
540	20231025	110300	13738020	5990	5990	5990	5990	5
541	20231025	110200	13708070	5990	5990	5990	5990	13
542	20231025	110100	13630200	5990	5990	5990	5990	0
543	20231025	110000	13630200	5990	5990	5990	5990	11
544	20231025	105900	13564310	5990	5990	6000	5990	13
545	20231025	105800	13486430	5990	5990	5990	5990	5
546	20231025	105700	13456480	5990	5990	5990	5990	6
547	20231025	105600	13420540	6000	5990	6000	5990	12
548	20231025	105500	13348650	5990	5990	5990	5990	12
549	20231025	105400	13276770	6000	6000	6000	6000	0
550	20231025	105300	13276770	6000	6000	6000	6000	4
551	20231025	105200	13252770	6000	5990	6000	5990	13
552	20231025	105100	13174890	5990	5990	5990	5990	6
553	20231025	105000	13138950	5990	5990	5990	5990	10
554	20231025	104900	13079050	6000	6000	6000	6000	1
555	20231025	104800	13073050	6040	6040	6040	6040	0
556	20231025	104700	13073050	6040	6000	6040	6000	6
557	20231025	104600	13037010	5990	5990	5990	5990	17
558	20231025	104500	12935180	5990	5990	5990	5990	5
559	20231025	104400	12905230	6010	6000	6010	6000	8
560	20231025	104300	12857220	6010	6010	6010	6010	4
561	20231025	104200	12833180	6010	6010	6010	6010	11
562	20231025	104100	12767070	6010	6010	6010	6010	0
563	20231025	104000	12767070	6010	6010	6010	6010	5
564	20231025	103900	12737020	6020	6070	6070	6020	7
565	20231025	103800	12694830	6020	6020	6020	6020	0
566	20231025	103700	12694830	6020	6020	6020	6020	0
567	20231025	103600	12694830	6020	6020	6020	6020	9
568	20231025	103500	12640650	6100	6080	6100	6050	1542
569	20231025	103400	3235470	6080	6080	6080	6080	0
570	20231025	103300	3235470	6080	6080	6080	6080	0
571	20231025	103200	3235470	6080	6080	6080	6080	0
572	20231025	103100	3235470	6080	6080	6080	6080	0
573	20231025	103000	3235470	6080	6040	6080	6040	4
574	20231025	102900	3211230	6060	6060	6060	6060	0
575	20231025	102800	3211230	6060	6060	6060	6060	2
576	20231025	102700	3199110	6060	6060	6060	6060	0
577	20231025	102600	3199110	6060	6060	6060	6060	0
578	20231025	102500	3199110	6060	6020	6060	6020	2
579	20231025	102400	3187030	6070	6070	6070	6070	0
580	20231025	102300	3187030	6070	6070	6070	6070	0
581	20231025	102200	3187030	6070	6070	6070	6070	0
582	20231025	102100	3187030	6070	6020	6070	6020	4
583	20231025	102000	3162810	6080	6070	6080	6070	4
584	20231025	101900	3138520	6020	6020	6020	6020	3
585	20231025	101800	3120460	6080	6080	6080	6080	0
586	20231025	101700	3120460	6080	6080	6080	6080	0
587	20231025	101600	3120460	6080	6080	6080	6080	19
588	20231025	101500	3004940	6080	6080	6080	6080	5
589	20231025	101400	2974540	6080	6080	6080	6080	1
590	20231025	101300	2968460	6090	6090	6090	6090	0
591	20231025	101200	2968460	6090	6090	6090	6090	0
592	20231025	101100	2968460	6090	6090	6090	6090	0
593	20231025	101000	2968460	6090	6090	6090	6090	0
594	20231025	100900	2968460	6090	6080	6090	6080	2
595	20231025	100800	2956290	6000	6000	6000	6000	0
596	20231025	100700	2956290	6000	6000	6000	6000	0
597	20231025	100600	2956290	6000	6000	6000	6000	0
598	20231025	100500	2956290	6000	6000	6000	6000	50
599	20231025	100400	2656290	6090	6090	6090	6090	0
600	20231025	100300	2656290	6090	6090	6090	6090	0
601	20231025	100200	2656290	6090	6090	6090	6090	0
602	20231025	100100	2656290	6090	6090	6090	6090	2
603	20231025	100000	2644110	6100	6030	6100	6030	190
604	20231025	095900	1494110	6030	6030	6030	6030	1
605	20231025	095800	1488080	5980	5980	5980	5980	0
606	20231025	095700	1488080	5980	5980	5980	5980	0
607	20231025	095600	1488080	5980	5980	5980	5980	32
608	20231025	095500	1296720	5990	5990	5990	5990	0
609	20231025	095400	1296720	5990	5990	5990	5990	0
610	20231025	095300	1296720	5990	5990	5990	5990	8
611	20231025	095200	1248800	5990	5990	5990	5990	5
612	20231025	095100	1218850	5990	5990	5990	5990	0
613	20231025	095000	1218850	5990	5990	5990	5990	0
614	20231025	094900	1218850	5990	5990	5990	5990	0
615	20231025	094800	1218850	5990	5990	5990	5990	1
616	20231025	094700	1212860	5990	5990	5990	5990	0
617	20231025	094600	1212860	5990	5990	5990	5990	0
618	20231025	094500	1212860	5990	5990	5990	5990	0
619	20231025	094400	1212860	5990	5990	5990	5990	1
620	20231025	094300	1206870	5990	5990	5990	5990	10
621	20231025	094200	1146970	5990	5990	5990	5990	0
622	20231025	094100	1146970	5990	5990	5990	5990	0
623	20231025	094000	1146970	5990	5990	5990	5990	0
624	20231025	093900	1146970	5990	5990	5990	5990	0
625	20231025	093800	1146970	5990	5990	5990	5990	0
626	20231025	093700	1146970	5990	5990	5990	5990	0
627	20231025	093600	1146970	5990	5990	5990	5990	0
628	20231025	093500	1146970	5990	5990	5990	5990	0
629	20231025	093400	1146970	5990	5990	5990	5990	1
630	20231025	093300	1140980	5980	5980	5980	5980	4
631	20231025	093200	1117060	5980	5970	5980	5970	21
632	20231025	093100	991680	5980	5970	5980	5970	11
633	20231025	093000	926000	5970	5970	5970	5970	0
634	20231025	092900	926000	5970	5980	5980	5970	10
635	20231025	092800	866280	5970	5970	5970	5970	7
636	20231025	092700	824490	5970	5970	5970	5970	10
637	20231025	092600	764790	5970	5970	5970	5970	0
638	20231025	092500	764790	5970	5970	5970	5970	9
639	20231025	092400	711060	5970	5970	5970	5970	7
640	20231025	092300	669270	5970	5970	5970	5970	5
641	20231025	092200	639420	5990	5970	5990	5970	14
642	20231025	092100	555690	5970	5970	5970	5970	4
643	20231025	092000	531810	5970	5970	5970	5970	7
644	20231025	091900	490020	5980	5970	5980	5970	6
645	20231025	091800	454190	5970	5970	5970	5970	4
646	20231025	091700	430310	5980	5970	5980	5970	8
647	20231025	091600	382540	5970	5970	5970	5970	11
648	20231025	091500	316870	5970	5970	5970	5970	0
649	20231025	091400	316870	5970	5970	5970	5970	5
650	20231025	091300	287020	5970	5970	5970	5970	13
651	20231025	091200	209410	5970	5970	5970	5970	7
652	20231025	091100	167620	5970	5970	5970	5970	0
653	20231025	091000	167620	5970	5980	5980	5970	5
654	20231025	090900	137760	5990	5990	5990	5990	3
655	20231025	090800	119790	5990	5990	5990	5990	1
656	20231025	090700	113800	5980	5980	5980	5980	0
657	20231025	090600	113800	5980	5980	5980	5980	0
658	20231025	090500	113800	5980	5980	5980	5980	0
659	20231025	090400	113800	5980	5980	5980	5980	0
660	20231025	090300	113800	5980	5980	5980	5980	1
661	20231025	090200	107820	5990	5990	5990	5990	0
662	20231025	090100	107820	5990	5990	5990	5990	0
663	20231025	090000	107820	5990	5990	5990	5990	18