KissMeData/030190/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	190500	89314550	9740	9740	9740	9740	263
3	20231023	190400	89314550	9740	9740	9740	9740	0
4	20231023	190300	89314550	9740	9740	9740	9740	0
5	20231023	190200	89314550	9740	9740	9740	9740	0
6	20231023	190100	89314550	9740	9740	9740	9740	0
7	20231023	190000	89314550	9740	9740	9740	9740	0
8	20231023	185900	89314550	9740	9740	9740	9740	0
9	20231023	185800	89314550	9740	9740	9740	9740	0
10	20231023	185700	89314550	9740	9740	9740	9740	0
11	20231023	185600	89314550	9740	9740	9740	9740	0
12	20231023	185500	89314550	9740	9740	9740	9740	0
13	20231023	185400	89314550	9740	9740	9740	9740	0
14	20231023	185300	89314550	9740	9740	9740	9740	0
15	20231023	185200	89314550	9740	9740	9740	9740	0
16	20231023	185100	89314550	9740	9740	9740	9740	0
17	20231023	185000	89314550	9740	9740	9740	9740	0
18	20231023	184900	89314550	9740	9740	9740	9740	0
19	20231023	184800	89314550	9740	9740	9740	9740	0
20	20231023	184700	89314550	9740	9740	9740	9740	0
21	20231023	184600	89314550	9740	9740	9740	9740	0
22	20231023	184500	89314550	9740	9740	9740	9740	0
23	20231023	184400	89314550	9740	9740	9740	9740	0
24	20231023	184300	89314550	9740	9740	9740	9740	0
25	20231023	184200	89314550	9740	9740	9740	9740	0
26	20231023	184100	89314550	9740	9740	9740	9740	0
27	20231023	184000	89314550	9740	9740	9740	9740	0
28	20231023	183900	89314550	9740	9740	9740	9740	0
29	20231023	183800	89314550	9740	9740	9740	9740	0
30	20231023	183700	89314550	9740	9740	9740	9740	0
31	20231023	183600	89314550	9740	9740	9740	9740	0
32	20231023	183500	89314550	9740	9740	9740	9740	263
33	20231023	183400	89314550	9740	9740	9740	9740	0
34	20231023	183300	89314550	9740	9740	9740	9740	0
35	20231023	183200	89314550	9740	9740	9740	9740	0
36	20231023	183100	89314550	9740	9740	9740	9740	0
37	20231023	183000	89314550	9740	9740	9740	9740	0
38	20231023	182900	89314550	9740	9740	9740	9740	0
39	20231023	182800	89314550	9740	9740	9740	9740	0
40	20231023	182700	89314550	9740	9740	9740	9740	0
41	20231023	182600	89314550	9740	9740	9740	9740	0
42	20231023	182500	89314550	9740	9740	9740	9740	0
43	20231023	182400	89314550	9740	9740	9740	9740	0
44	20231023	182300	89314550	9740	9740	9740	9740	0
45	20231023	182200	89314550	9740	9740	9740	9740	0
46	20231023	182100	89314550	9740	9740	9740	9740	0
47	20231023	182000	89314550	9740	9740	9740	9740	0
48	20231023	181900	89314550	9740	9740	9740	9740	0
49	20231023	181800	89314550	9740	9740	9740	9740	0
50	20231023	181700	89314550	9740	9740	9740	9740	0
51	20231023	181600	89314550	9740	9740	9740	9740	0
52	20231023	181500	89314550	9740	9740	9740	9740	0
53	20231023	181400	89314550	9740	9740	9740	9740	0
54	20231023	181300	89314550	9740	9740	9740	9740	0
55	20231023	181200	89314550	9740	9740	9740	9740	0
56	20231023	181100	89314550	9740	9740	9740	9740	0
57	20231023	181000	89314550	9740	9740	9740	9740	0
58	20231023	180900	89314550	9740	9740	9740	9740	0
59	20231023	180800	89314550	9740	9740	9740	9740	0
60	20231023	180700	89314550	9740	9740	9740	9740	0
61	20231023	180600	89314550	9740	9740	9740	9740	0
62	20231023	180500	89314550	9740	9740	9740	9740	263
63	20231023	180400	89314550	9740	9740	9740	9740	0
64	20231023	180300	89314550	9740	9740	9740	9740	0
65	20231023	180200	89314550	9740	9740	9740	9740	0
66	20231023	180100	89314550	9740	9740	9740	9740	0
67	20231023	180000	89314550	9740	9740	9740	9740	0
68	20231023	175900	89314550	9740	9740	9740	9740	0
69	20231023	175800	89314550	9740	9740	9740	9740	0
70	20231023	175700	89314550	9740	9740	9740	9740	0
71	20231023	175600	89314550	9740	9740	9740	9740	0
72	20231023	175500	89314550	9740	9740	9740	9740	0
73	20231023	175400	89314550	9740	9740	9740	9740	0
74	20231023	175300	89314550	9740	9740	9740	9740	0
75	20231023	175200	89314550	9740	9740	9740	9740	0
76	20231023	175100	89314550	9740	9740	9740	9740	0
77	20231023	175000	89314550	9740	9740	9740	9740	0
78	20231023	174900	89314550	9740	9740	9740	9740	0
79	20231023	174800	89314550	9740	9740	9740	9740	0
80	20231023	174700	89314550	9740	9740	9740	9740	0
81	20231023	174600	89314550	9740	9740	9740	9740	0
82	20231023	174500	89314550	9740	9740	9740	9740	0
83	20231023	174400	89314550	9740	9740	9740	9740	0
84	20231023	174300	89314550	9740	9740	9740	9740	0
85	20231023	174200	89314550	9740	9740	9740	9740	0
86	20231023	174100	89314550	9740	9740	9740	9740	0
87	20231023	174000	89314550	9740	9740	9740	9740	0
88	20231023	173900	89314550	9740	9740	9740	9740	0
89	20231023	173800	89314550	9740	9740	9740	9740	0
90	20231023	173700	89314550	9740	9740	9740	9740	0
91	20231023	173600	89314550	9740	9740	9740	9740	0
92	20231023	173500	89314550	9740	9740	9740	9740	263
93	20231023	173400	89314550	9740	9740	9740	9740	0
94	20231023	173300	89314550	9740	9740	9740	9740	0
95	20231023	173200	89314550	9740	9740	9740	9740	0
96	20231023	173100	89314550	9740	9740	9740	9740	0
97	20231023	173000	89314550	9740	9740	9740	9740	0
98	20231023	172900	89314550	9740	9740	9740	9740	0
99	20231023	172800	89314550	9740	9740	9740	9740	0
100	20231023	172700	89314550	9740	9740	9740	9740	0
101	20231023	172600	89314550	9740	9740	9740	9740	0
102	20231023	172500	89314550	9740	9740	9740	9740	0
103	20231023	172400	89314550	9740	9740	9740	9740	0
104	20231023	172300	89314550	9740	9740	9740	9740	0
105	20231023	172200	89314550	9740	9740	9740	9740	0
106	20231023	172100	89314550	9740	9740	9740	9740	0
107	20231023	172000	89314550	9740	9740	9740	9740	0
108	20231023	171900	89314550	9740	9740	9740	9740	0
109	20231023	171800	89314550	9740	9740	9740	9740	0
110	20231023	171700	89314550	9740	9740	9740	9740	0
111	20231023	171600	89314550	9740	9740	9740	9740	0
112	20231023	171500	89314550	9740	9740	9740	9740	0
113	20231023	171400	89314550	9740	9740	9740	9740	0
114	20231023	171300	89314550	9740	9740	9740	9740	0
115	20231023	171200	89314550	9740	9740	9740	9740	0
116	20231023	171100	89314550	9740	9740	9740	9740	0
117	20231023	171000	89314550	9740	9740	9740	9740	0
118	20231023	170900	89314550	9740	9740	9740	9740	0
119	20231023	170800	89314550	9740	9740	9740	9740	0
120	20231023	170700	89314550	9740	9740	9740	9740	0
121	20231023	170600	89314550	9740	9740	9740	9740	0
122	20231023	170500	89314550	9740	9740	9740	9740	263
123	20231023	170400	89314550	9740	9740	9740	9740	0
124	20231023	170300	89314550	9740	9740	9740	9740	0
125	20231023	170200	89314550	9740	9740	9740	9740	0
126	20231023	170100	89314550	9740	9740	9740	9740	0
127	20231023	170000	89314550	9740	9740	9740	9740	0
128	20231023	165900	89314550	9740	9740	9740	9740	0
129	20231023	165800	89314550	9740	9740	9740	9740	0
130	20231023	165700	89314550	9740	9740	9740	9740	0
131	20231023	165600	89314550	9740	9740	9740	9740	0
132	20231023	165500	89314550	9740	9740	9740	9740	0
133	20231023	165400	89314550	9740	9740	9740	9740	0
134	20231023	165300	89314550	9740	9740	9740	9740	0
135	20231023	165200	89314550	9740	9740	9740	9740	0
136	20231023	165100	89314550	9740	9740	9740	9740	0
137	20231023	165000	89314550	9740	9740	9740	9740	0
138	20231023	164900	89314550	9740	9740	9740	9740	0
139	20231023	164800	89314550	9740	9740	9740	9740	0
140	20231023	164700	89314550	9740	9740	9740	9740	0
141	20231023	164600	89314550	9740	9740	9740	9740	0
142	20231023	164500	89314550	9740	9740	9740	9740	0
143	20231023	164400	89314550	9740	9740	9740	9740	0
144	20231023	164300	89314550	9740	9740	9740	9740	0
145	20231023	164200	89314550	9740	9740	9740	9740	0
146	20231023	164100	89314550	9740	9740	9740	9740	0
147	20231023	164000	89314550	9740	9740	9740	9740	0
148	20231023	163900	89314550	9740	9740	9740	9740	0
149	20231023	163800	89314550	9740	9740	9740	9740	0
150	20231023	163700	89314550	9740	9740	9740	9740	0
151	20231023	163600	89314550	9740	9740	9740	9740	0
152	20231023	163500	89314550	9740	9740	9740	9740	263
153	20231023	163400	89314550	9740	9740	9740	9740	0
154	20231023	163300	89314550	9740	9740	9740	9740	0
155	20231023	163200	89314550	9740	9740	9740	9740	0
156	20231023	163100	89314550	9740	9740	9740	9740	0
157	20231023	163000	89314550	9740	9740	9740	9740	0
158	20231023	162900	89314550	9740	9740	9740	9740	0
159	20231023	162800	89314550	9740	9740	9740	9740	0
160	20231023	162700	89314550	9740	9740	9740	9740	0
161	20231023	162600	89314550	9740	9740	9740	9740	0
162	20231023	162500	89314550	9740	9740	9740	9740	0
163	20231023	162400	89314550	9740	9740	9740	9740	0
164	20231023	162300	89314550	9740	9740	9740	9740	0
165	20231023	162200	89314550	9740	9740	9740	9740	0
166	20231023	162100	89314550	9740	9740	9740	9740	0
167	20231023	162000	89314550	9740	9740	9740	9740	0
168	20231023	161900	89314550	9740	9740	9740	9740	0
169	20231023	161800	89314550	9740	9740	9740	9740	0
170	20231023	161700	89314550	9740	9740	9740	9740	0
171	20231023	161600	89314550	9740	9740	9740	9740	0
172	20231023	161500	89314550	9740	9740	9740	9740	0
173	20231023	161400	89314550	9740	9740	9740	9740	0
174	20231023	161300	89314550	9740	9740	9740	9740	0
175	20231023	161200	89314550	9740	9740	9740	9740	0
176	20231023	161100	89314550	9740	9740	9740	9740	0
177	20231023	161000	89314550	9740	9740	9740	9740	0
178	20231023	160900	89314550	9740	9740	9740	9740	0
179	20231023	160800	89314550	9740	9740	9740	9740	0
180	20231023	160700	89314550	9740	9740	9740	9740	0
181	20231023	160600	89314550	9740	9740	9740	9740	0
182	20231023	160500	89314550	9740	9740	9740	9740	263
183	20231023	160400	89314550	9740	9740	9740	9740	0
184	20231023	160300	89314550	9740	9740	9740	9740	0
185	20231023	160200	89314550	9740	9740	9740	9740	0
186	20231023	160100	89314550	9740	9740	9740	9740	0
187	20231023	160000	89314550	9740	9740	9740	9740	0
188	20231023	155900	89314550	9740	9740	9740	9740	0
189	20231023	155800	89314550	9740	9740	9740	9740	0
190	20231023	155700	89314550	9740	9740	9740	9740	0
191	20231023	155600	89314550	9740	9740	9740	9740	0
192	20231023	155500	89314550	9740	9740	9740	9740	0
193	20231023	155400	89314550	9740	9740	9740	9740	0
194	20231023	155300	89314550	9740	9740	9740	9740	0
195	20231023	155200	89314550	9740	9740	9740	9740	0
196	20231023	155100	89314550	9740	9740	9740	9740	0
197	20231023	155000	89314550	9740	9740	9740	9740	0
198	20231023	154900	89314550	9740	9740	9740	9740	0
199	20231023	154800	89314550	9740	9740	9740	9740	0
200	20231023	154700	89314550	9740	9740	9740	9740	0
201	20231023	154600	89314550	9740	9740	9740	9740	0
202	20231023	154500	89314550	9740	9740	9740	9740	0
203	20231023	154400	89314550	9740	9740	9740	9740	0
204	20231023	154300	89314550	9740	9740	9740	9740	0
205	20231023	154200	89314550	9740	9740	9740	9740	0
206	20231023	154100	89314550	9740	9740	9740	9740	0
207	20231023	154000	89314550	9740	9740	9740	9740	0
208	20231023	153900	89314550	9740	9740	9740	9740	0
209	20231023	153800	89314550	9740	9740	9740	9740	0
210	20231023	153700	89314550	9740	9740	9740	9740	0
211	20231023	153600	89314550	9740	9740	9740	9740	0
212	20231023	153500	89314550	9740	9740	9740	9740	263
213	20231023	153400	89314550	9740	9740	9740	9740	0
214	20231023	153300	89314550	9740	9740	9740	9740	0
215	20231023	153200	89314550	9740	9740	9740	9740	0
216	20231023	153100	89314550	9740	9740	9740	9740	0
217	20231023	153000	89314550	9740	9740	9740	9740	263
218	20231023	152900	86752930	9740	9740	9740	9740	0
219	20231023	152800	86752930	9740	9740	9740	9740	0
220	20231023	152700	86752930	9740	9740	9740	9740	0
221	20231023	152600	86752930	9740	9740	9740	9740	0
222	20231023	152500	86752930	9740	9740	9740	9740	0
223	20231023	152400	86752930	9740	9740	9740	9740	0
224	20231023	152300	86752930	9740	9740	9740	9740	0
225	20231023	152200	86752930	9740	9740	9740	9740	0
226	20231023	152100	86752930	9740	9740	9740	9740	0
227	20231023	152000	86752930	9740	9740	9740	9740	0
228	20231023	151900	86752930	9740	9730	9760	9710	130
229	20231023	151800	85486040	9740	9740	9740	9740	100
230	20231023	151700	84512040	9740	9740	9740	9740	20
231	20231023	151600	84317240	9740	9740	9740	9740	188
232	20231023	151500	82486120	9740	9740	9740	9740	0
233	20231023	151400	82486120	9740	9740	9740	9740	0
234	20231023	151300	82486120	9740	9740	9740	9740	0
235	20231023	151200	82486120	9740	9780	9780	9740	22
236	20231023	151100	82271760	9760	9740	9760	9700	1056
237	20231023	151000	71996610	9740	9740	9740	9740	25
238	20231023	150900	71753110	9740	9740	9740	9740	4
239	20231023	150800	71714150	9750	9750	9750	9740	201
240	20231023	150700	69754890	9760	9760	9760	9760	0
241	20231023	150600	69754890	9760	9760	9760	9760	172
242	20231023	150500	68076170	9760	9760	9760	9760	0
243	20231023	150400	68076170	9760	9760	9760	9760	10
244	20231023	150300	67978570	9770	9770	9770	9770	2
245	20231023	150200	67959030	9770	9770	9770	9770	0
246	20231023	150100	67959030	9770	9770	9770	9770	0
247	20231023	150000	67959030	9770	9760	9770	9760	7
248	20231023	145900	67890650	9760	9760	9760	9760	73
249	20231023	145800	67178170	9760	9760	9760	9760	0
250	20231023	145700	67178170	9760	9760	9760	9760	0
251	20231023	145600	67178170	9760	9760	9760	9760	0
252	20231023	145500	67178170	9760	9780	9780	9760	5
253	20231023	145400	67129290	9780	9780	9780	9780	0
254	20231023	145300	67129290	9780	9780	9780	9780	0
255	20231023	145200	67129290	9780	9780	9780	9780	0
256	20231023	145100	67129290	9780	9780	9780	9780	0
257	20231023	145000	67129290	9780	9780	9780	9780	0
258	20231023	144900	67129290	9780	9780	9780	9780	5
259	20231023	144800	67080390	9780	9780	9780	9780	0
260	20231023	144700	67080390	9780	9780	9780	9780	0
261	20231023	144600	67080390	9780	9780	9780	9780	6
262	20231023	144500	67021710	9760	9760	9760	9760	0
263	20231023	144400	67021710	9760	9760	9760	9760	0
264	20231023	144300	67021710	9760	9770	9770	9760	6
265	20231023	144200	66963120	9770	9770	9770	9770	1
266	20231023	144100	66953350	9770	9770	9770	9760	16
267	20231023	144000	66797110	9760	9770	9770	9760	334
268	20231023	143900	63536090	9780	9780	9780	9780	0
269	20231023	143800	63536090	9780	9780	9780	9780	1
270	20231023	143700	63526310	9790	9790	9790	9790	0
271	20231023	143600	63526310	9790	9790	9790	9790	0
272	20231023	143500	63526310	9790	9790	9790	9790	0
273	20231023	143400	63526310	9790	9790	9790	9790	0
274	20231023	143300	63526310	9790	9790	9790	9790	170
275	20231023	143200	61862010	9780	9780	9780	9780	0
276	20231023	143100	61862010	9780	9780	9780	9780	0
277	20231023	143000	61862010	9780	9780	9780	9780	1
278	20231023	142900	61852230	9750	9750	9750	9750	0
279	20231023	142800	61852230	9750	9750	9750	9750	0
280	20231023	142700	61852230	9750	9750	9750	9750	0
281	20231023	142600	61852230	9750	9760	9760	9750	46
282	20231023	142500	61403290	9750	9750	9750	9750	1
283	20231023	142400	61393540	9760	9770	9770	9760	10
284	20231023	142300	61295930	9770	9780	9780	9770	33
285	20231023	142200	60973200	9790	9790	9790	9790	0
286	20231023	142100	60973200	9790	9790	9790	9790	0
287	20231023	142000	60973200	9790	9790	9790	9790	1
288	20231023	141900	60963410	9780	9780	9780	9780	0
289	20231023	141800	60963410	9780	9780	9780	9780	10
290	20231023	141700	60865610	9770	9770	9770	9770	2
291	20231023	141600	60846070	9760	9760	9760	9760	0
292	20231023	141500	60846070	9760	9760	9760	9760	3
293	20231023	141400	60816790	9770	9760	9770	9760	4
294	20231023	141300	60777740	9770	9770	9770	9770	80
295	20231023	141200	59996140	9730	9730	9730	9730	0
296	20231023	141100	59996140	9730	9730	9730	9730	0
297	20231023	141000	59996140	9730	9730	9730	9730	0
298	20231023	140900	59996140	9730	9730	9730	9730	0
299	20231023	140800	59996140	9730	9730	9730	9730	0
300	20231023	140700	59996140	9730	9730	9730	9730	0
301	20231023	140600	59996140	9730	9730	9730	9730	0
302	20231023	140500	59996140	9730	9730	9730	9730	0
303	20231023	140400	59996140	9730	9760	9760	9730	17
304	20231023	140300	59830700	9770	9770	9770	9770	0
305	20231023	140200	59830700	9770	9770	9770	9770	0
306	20231023	140100	59830700	9770	9770	9770	9770	0
307	20231023	140000	59830700	9770	9750	9770	9740	595
308	20231023	135900	54029300	9770	9770	9770	9770	0
309	20231023	135800	54029300	9770	9770	9770	9770	1
310	20231023	135700	54019530	9780	9780	9780	9780	0
311	20231023	135600	54019530	9780	9780	9780	9780	0
312	20231023	135500	54019530	9780	9780	9780	9780	0
313	20231023	135400	54019530	9780	9780	9780	9780	0
314	20231023	135300	54019530	9780	9780	9780	9780	0
315	20231023	135200	54019530	9780	9780	9780	9780	0
316	20231023	135100	54019530	9780	9780	9780	9780	0
317	20231023	135000	54019530	9780	9780	9780	9780	0
318	20231023	134900	54019530	9780	9780	9780	9780	0
319	20231023	134800	54019530	9780	9780	9780	9780	0
320	20231023	134700	54019530	9780	9780	9780	9780	115
321	20231023	134600	52894830	9750	9750	9750	9750	0
322	20231023	134500	52894830	9750	9750	9750	9750	0
323	20231023	134400	52894830	9750	9750	9750	9750	0
324	20231023	134300	52894830	9750	9750	9750	9750	0
325	20231023	134200	52894830	9750	9750	9750	9750	0
326	20231023	134100	52894830	9750	9750	9750	9750	0
327	20231023	134000	52894830	9750	9780	9780	9750	374
328	20231023	133900	49245870	9790	9790	9790	9790	0
329	20231023	133800	49245870	9790	9790	9790	9790	0
330	20231023	133700	49245870	9790	9790	9790	9790	0
331	20231023	133600	49245870	9790	9790	9790	9790	0
332	20231023	133500	49245870	9790	9790	9790	9790	0
333	20231023	133400	49245870	9790	9790	9790	9790	0
334	20231023	133300	49245870	9790	9790	9790	9790	0
335	20231023	133200	49245870	9790	9790	9790	9790	0
336	20231023	133100	49245870	9790	9790	9790	9790	0
337	20231023	133000	49245870	9790	9790	9790	9790	0
338	20231023	132900	49245870	9790	9790	9790	9790	0
339	20231023	132800	49245870	9790	9790	9790	9790	0
340	20231023	132700	49245870	9790	9790	9790	9790	0
341	20231023	132600	49245870	9790	9790	9790	9790	0
342	20231023	132500	49245870	9790	9790	9790	9790	0
343	20231023	132400	49245870	9790	9790	9790	9790	0
344	20231023	132300	49245870	9790	9790	9790	9790	0
345	20231023	132200	49245870	9790	9790	9790	9790	0
346	20231023	132100	49245870	9790	9790	9790	9790	0
347	20231023	132000	49245870	9790	9790	9790	9790	0
348	20231023	131900	49245870	9790	9790	9790	9790	0
349	20231023	131800	49245870	9790	9790	9790	9790	0
350	20231023	131700	49245870	9790	9790	9790	9790	0
351	20231023	131600	49245870	9790	9790	9790	9790	15
352	20231023	131500	49099020	9760	9760	9760	9760	0
353	20231023	131400	49099020	9760	9770	9770	9760	35
354	20231023	131300	48757410	9780	9780	9780	9780	0
355	20231023	131200	48757410	9780	9780	9780	9780	0
356	20231023	131100	48757410	9780	9780	9780	9780	0
357	20231023	131000	48757410	9780	9780	9780	9780	0
358	20231023	130900	48757410	9780	9770	9780	9770	2
359	20231023	130800	48737860	9770	9770	9770	9770	12
360	20231023	130700	48620620	9790	9790	9790	9790	0
361	20231023	130600	48620620	9790	9790	9790	9790	0
362	20231023	130500	48620620	9790	9790	9790	9790	0
363	20231023	130400	48620620	9790	9790	9790	9790	0
364	20231023	130300	48620620	9790	9790	9790	9790	0
365	20231023	130200	48620620	9790	9790	9790	9790	3
366	20231023	130100	48591250	9790	9790	9790	9790	0
367	20231023	130000	48591250	9790	9790	9790	9790	5
368	20231023	125900	48542300	9760	9760	9760	9760	0
369	20231023	125800	48542300	9760	9760	9760	9760	0
370	20231023	125700	48542300	9760	9760	9760	9760	0
371	20231023	125600	48542300	9760	9760	9760	9760	0
372	20231023	125500	48542300	9760	9760	9760	9760	0
373	20231023	125400	48542300	9760	9760	9760	9760	0
374	20231023	125300	48542300	9760	9760	9760	9760	0
375	20231023	125200	48542300	9760	9760	9760	9760	11
376	20231023	125100	48434940	9760	9760	9760	9760	11
377	20231023	125000	48327580	9770	9770	9770	9770	0
378	20231023	124900	48327580	9770	9770	9770	9770	0
379	20231023	124800	48327580	9770	9770	9770	9770	10
380	20231023	124700	48229880	9770	9770	9770	9770	10
381	20231023	124600	48132180	9770	9770	9770	9770	0
382	20231023	124500	48132180	9770	9770	9770	9770	0
383	20231023	124400	48132180	9770	9770	9770	9770	1
384	20231023	124300	48122410	9770	9770	9770	9770	0
385	20231023	124200	48122410	9770	9770	9770	9770	1
386	20231023	124100	48112640	9760	9760	9760	9760	0
387	20231023	124000	48112640	9760	9760	9760	9760	0
388	20231023	123900	48112640	9760	9780	9780	9760	511
389	20231023	123800	43115820	9780	9780	9780	9780	1
390	20231023	123700	43106040	9780	9780	9780	9780	1
391	20231023	123600	43096260	9790	9780	9790	9780	40
392	20231023	123500	42704960	9780	9780	9780	9780	10
393	20231023	123400	42607160	9760	9770	9770	9760	246
394	20231023	123300	40203930	9780	9800	9800	9780	20
395	20231023	123200	40008290	9820	9820	9820	9820	0
396	20231023	123100	40008290	9820	9820	9820	9820	0
397	20231023	123000	40008290	9820	9820	9820	9820	0
398	20231023	122900	40008290	9820	9820	9820	9820	0
399	20231023	122800	40008290	9820	9820	9820	9820	1
400	20231023	122700	39998470	9790	9790	9790	9790	0
401	20231023	122600	39998470	9790	9790	9790	9790	0
402	20231023	122500	39998470	9790	9790	9790	9790	0
403	20231023	122400	39998470	9790	9790	9790	9790	0
404	20231023	122300	39998470	9790	9790	9790	9790	0
405	20231023	122200	39998470	9790	9790	9790	9790	0
406	20231023	122100	39998470	9790	9790	9790	9790	0
407	20231023	122000	39998470	9790	9790	9790	9790	0
408	20231023	121900	39998470	9790	9790	9790	9790	0
409	20231023	121800	39998470	9790	9790	9790	9790	0
410	20231023	121700	39998470	9790	9790	9790	9790	0
411	20231023	121600	39998470	9790	9790	9790	9790	0
412	20231023	121500	39998470	9790	9790	9790	9790	0
413	20231023	121400	39998470	9790	9790	9790	9790	0
414	20231023	121300	39998470	9790	9770	9790	9770	318
415	20231023	121200	36887770	9780	9780	9780	9780	1
416	20231023	121100	36877990	9790	9780	9790	9780	12
417	20231023	121000	36760530	9780	9780	9780	9780	0
418	20231023	120900	36760530	9780	9780	9780	9780	0
419	20231023	120800	36760530	9780	9780	9780	9780	0
420	20231023	120700	36760530	9780	9780	9780	9780	0
421	20231023	120600	36760530	9780	9780	9780	9780	0
422	20231023	120500	36760530	9780	9780	9780	9780	0
423	20231023	120400	36760530	9780	9780	9780	9780	0
424	20231023	120300	36760530	9780	9780	9780	9780	0
425	20231023	120200	36760530	9780	9780	9780	9780	0
426	20231023	120100	36760530	9780	9780	9780	9780	0
427	20231023	120000	36760530	9780	9780	9780	9780	1
428	20231023	115900	36750750	9780	9780	9780	9780	11
429	20231023	115800	36643170	9770	9780	9780	9770	12
430	20231023	115700	36525920	9780	9780	9780	9780	0
431	20231023	115600	36525920	9780	9780	9780	9780	0
432	20231023	115500	36525920	9780	9780	9780	9780	35
433	20231023	115400	36183620	9790	9790	9790	9790	0
434	20231023	115300	36183620	9790	9790	9790	9790	0
435	20231023	115200	36183620	9790	9790	9790	9790	0
436	20231023	115100	36183620	9790	9790	9790	9790	0
437	20231023	115000	36183620	9790	9790	9790	9790	0
438	20231023	114900	36183620	9790	9790	9790	9790	0
439	20231023	114800	36183620	9790	9790	9790	9790	0
440	20231023	114700	36183620	9790	9790	9790	9790	0
441	20231023	114600	36183620	9790	9790	9790	9790	0
442	20231023	114500	36183620	9790	9790	9790	9790	10
443	20231023	114400	36085720	9770	9770	9770	9770	0
444	20231023	114300	36085720	9770	9770	9770	9770	0
445	20231023	114200	36085720	9770	9770	9770	9770	0
446	20231023	114100	36085720	9770	9770	9770	9770	0
447	20231023	114000	36085720	9770	9770	9770	9770	16
448	20231023	113900	35929400	9780	9790	9790	9780	238
449	20231023	113800	33601750	9800	9800	9800	9800	1
450	20231023	113700	33591950	9780	9790	9790	9780	20
451	20231023	113600	33396340	9790	9790	9790	9790	1
452	20231023	113500	33386550	9780	9780	9780	9780	0
453	20231023	113400	33386550	9780	9780	9780	9780	11
454	20231023	113300	33278970	9780	9780	9780	9780	0
455	20231023	113200	33278970	9780	9780	9780	9780	0
456	20231023	113100	33278970	9780	9780	9780	9780	0
457	20231023	113000	33278970	9780	9780	9780	9780	0
458	20231023	112900	33278970	9780	9780	9780	9780	14
459	20231023	112800	33142050	9780	9780	9780	9780	0
460	20231023	112700	33142050	9780	9780	9780	9780	0
461	20231023	112600	33142050	9780	9780	9780	9780	332
462	20231023	112500	29895090	9790	9790	9790	9790	0
463	20231023	112400	29895090	9790	9790	9790	9790	0
464	20231023	112300	29895090	9790	9790	9790	9790	1
465	20231023	112200	29885300	9780	9780	9780	9780	0
466	20231023	112100	29885300	9780	9780	9780	9780	0
467	20231023	112000	29885300	9780	9780	9780	9780	0
468	20231023	111900	29885300	9780	9780	9780	9780	0
469	20231023	111800	29885300	9780	9780	9780	9780	0
470	20231023	111700	29885300	9780	9790	9820	9780	1027
471	20231023	111600	19825860	9790	9790	9790	9790	0
472	20231023	111500	19825860	9790	9790	9790	9790	0
473	20231023	111400	19825860	9790	9830	9830	9790	143
474	20231023	111300	18424620	9810	9810	9810	9810	0
475	20231023	111200	18424620	9810	9810	9810	9810	31
476	20231023	111100	18120510	9830	9830	9830	9830	0
477	20231023	111000	18120510	9830	9830	9830	9830	0
478	20231023	110900	18120510	9830	9830	9830	9830	1
479	20231023	110800	18110680	9830	9830	9830	9830	1
480	20231023	110700	18100850	9800	9800	9800	9800	0
481	20231023	110600	18100850	9800	9800	9800	9800	0
482	20231023	110500	18100850	9800	9800	9800	9800	0
483	20231023	110400	18100850	9800	9800	9800	9800	0
484	20231023	110300	18100850	9800	9800	9800	9800	0
485	20231023	110200	18100850	9800	9800	9800	9800	0
486	20231023	110100	18100850	9800	9800	9800	9800	0
487	20231023	110000	18100850	9800	9800	9800	9800	0
488	20231023	105900	18100850	9800	9800	9800	9800	0
489	20231023	105800	18100850	9800	9800	9800	9800	0
490	20231023	105700	18100850	9800	9800	9800	9800	0
491	20231023	105600	18100850	9800	9800	9800	9800	0
492	20231023	105500	18100850	9800	9800	9800	9800	1
493	20231023	105400	18091050	9800	9800	9800	9800	0
494	20231023	105300	18091050	9800	9800	9800	9800	0
495	20231023	105200	18091050	9800	9800	9800	9800	0
496	20231023	105100	18091050	9800	9800	9800	9800	0
497	20231023	105000	18091050	9800	9800	9800	9800	0
498	20231023	104900	18091050	9800	9800	9800	9800	0
499	20231023	104800	18091050	9800	9800	9800	9800	0
500	20231023	104700	18091050	9800	9800	9800	9800	84
501	20231023	104600	17267850	9800	9800	9800	9800	0
502	20231023	104500	17267850	9800	9800	9800	9800	0
503	20231023	104400	17267850	9800	9800	9800	9800	0
504	20231023	104300	17267850	9800	9800	9800	9800	0
505	20231023	104200	17267850	9800	9820	9820	9800	122
506	20231023	104100	16070250	9810	9810	9810	9810	0
507	20231023	104000	16070250	9810	9810	9810	9810	0
508	20231023	103900	16070250	9810	9810	9810	9810	0
509	20231023	103800	16070250	9810	9810	9810	9810	0
510	20231023	103700	16070250	9810	9810	9810	9810	0
511	20231023	103600	16070250	9810	9810	9810	9810	1
512	20231023	103500	16060440	9810	9810	9810	9810	1
513	20231023	103400	16050630	9800	9800	9800	9800	12
514	20231023	103300	15933030	9800	9800	9800	9800	0
515	20231023	103200	15933030	9800	9800	9800	9800	10
516	20231023	103100	15835030	9780	9780	9780	9780	0
517	20231023	103000	15835030	9780	9780	9780	9780	0
518	20231023	102900	15835030	9780	9780	9780	9780	0
519	20231023	102800	15835030	9780	9780	9780	9780	0
520	20231023	102700	15835030	9780	9800	9800	9780	152
521	20231023	102600	14347120	9810	9810	9810	9810	43
522	20231023	102500	13925290	9820	9820	9820	9820	0
523	20231023	102400	13925290	9820	9820	9820	9820	0
524	20231023	102300	13925290	9820	9820	9820	9820	0
525	20231023	102200	13925290	9820	9820	9820	9820	0
526	20231023	102100	13925290	9820	9820	9820	9820	10
527	20231023	102000	13827090	9800	9800	9800	9800	0
528	20231023	101900	13827090	9800	9800	9800	9800	0
529	20231023	101800	13827090	9800	9800	9800	9800	1
530	20231023	101700	13817290	9800	9800	9800	9800	0
531	20231023	101600	13817290	9800	9800	9800	9800	0
532	20231023	101500	13817290	9800	9800	9800	9800	0
533	20231023	101400	13817290	9800	9800	9800	9800	2
534	20231023	101300	13797690	9790	9790	9790	9790	0
535	20231023	101200	13797690	9790	9790	9790	9790	10
536	20231023	101100	13699790	9790	9790	9790	9790	0
537	20231023	101000	13699790	9790	9790	9790	9790	0
538	20231023	100900	13699790	9790	9790	9790	9790	10
539	20231023	100800	13601890	9780	9780	9780	9780	0
540	20231023	100700	13601890	9780	9790	9790	9780	45
541	20231023	100600	13161560	9790	9790	9790	9790	50
542	20231023	100500	12672060	9770	9770	9770	9770	0
543	20231023	100400	12672060	9770	9770	9770	9770	0
544	20231023	100300	12672060	9770	9780	9780	9770	17
545	20231023	100200	12505920	9780	9810	9810	9780	100
546	20231023	100100	11526140	9810	9810	9810	9810	15
547	20231023	100000	11378990	9810	9810	9810	9810	0
548	20231023	095900	11378990	9810	9820	9820	9810	102
549	20231023	095800	10377510	9830	9830	9830	9830	0
550	20231023	095700	10377510	9830	9840	9840	9830	2
551	20231023	095600	10357840	9820	9830	9830	9820	10
552	20231023	095500	10259580	9830	9840	9840	9830	12
553	20231023	095400	10141520	9900	9900	9900	9900	0
554	20231023	095300	10141520	9900	9900	9900	9900	0
555	20231023	095200	10141520	9900	9900	9900	9900	0
556	20231023	095100	10141520	9900	9900	9900	9900	0
557	20231023	095000	10141520	9900	9870	9900	9860	211
558	20231023	094900	8056280	9830	9880	9880	9830	113
559	20231023	094800	6940490	9830	9830	9830	9830	0
560	20231023	094700	6940490	9830	9830	9830	9830	1
561	20231023	094600	6930660	9880	9880	9880	9880	0
562	20231023	094500	6930660	9880	9880	9880	9880	0
563	20231023	094400	6930660	9880	9880	9880	9880	0
564	20231023	094300	6930660	9880	9880	9880	9880	0
565	20231023	094200	6930660	9880	9880	9880	9880	0
566	20231023	094100	6930660	9880	9880	9880	9880	0
567	20231023	094000	6930660	9880	9880	9880	9880	218
568	20231023	093900	4776820	9880	9880	9880	9880	10
569	20231023	093800	4678020	9880	9880	9880	9880	0
570	20231023	093700	4678020	9880	9880	9880	9880	1
571	20231023	093600	4668140	9880	9880	9880	9830	22
572	20231023	093500	4451230	9880	9880	9880	9880	3
573	20231023	093400	4421590	9880	9880	9880	9880	1
574	20231023	093300	4411710	9880	9880	9880	9880	0
575	20231023	093200	4411710	9880	9880	9880	9880	1
576	20231023	093100	4401830	9880	9830	9880	9830	4
577	20231023	093000	4362410	9880	9880	9880	9880	2
578	20231023	092900	4342650	9830	9830	9830	9830	0
579	20231023	092800	4342650	9830	9830	9830	9830	5
580	20231023	092700	4293500	9830	9830	9830	9830	0
581	20231023	092600	4293500	9830	9830	9830	9830	0
582	20231023	092500	4293500	9830	9830	9830	9830	0
583	20231023	092400	4293500	9830	9830	9830	9830	0
584	20231023	092300	4293500	9830	9830	9830	9830	0
585	20231023	092200	4293500	9830	9830	9830	9830	0
586	20231023	092100	4293500	9830	9830	9830	9830	0
587	20231023	092000	4293500	9830	9830	9830	9830	0
588	20231023	091900	4293500	9830	9830	9830	9830	0
589	20231023	091800	4293500	9830	9830	9830	9830	0
590	20231023	091700	4293500	9830	9830	9830	9830	10
591	20231023	091600	4195200	9830	9830	9830	9830	0
592	20231023	091500	4195200	9830	9830	9830	9830	0
593	20231023	091400	4195200	9830	9830	9830	9830	0
594	20231023	091300	4195200	9830	9830	9830	9830	0
595	20231023	091200	4195200	9830	9880	9880	9830	9
596	20231023	091100	4106330	9890	9890	9890	9890	0
597	20231023	091000	4106330	9890	9890	9890	9890	1
598	20231023	090900	4096440	9890	9890	9890	9890	0
599	20231023	090800	4096440	9890	9890	9890	9890	0
600	20231023	090700	4096440	9890	9890	9890	9890	10
601	20231023	090600	3997540	9890	9900	9900	9890	7
602	20231023	090500	3928260	9830	9830	9830	9830	2
603	20231023	090400	3908600	9830	9820	9830	9810	114
604	20231023	090300	2789160	9830	9830	9830	9830	16
605	20231023	090200	2631880	9830	9830	9830	9830	4
606	20231023	090100	2592560	9830	9850	9850	9830	4
607	20231023	090000	2553200	9820	9820	9820	9820	260