KissMeData/092130/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	194600	95497840	13930	13930	13930	13930	20
3	20231026	194500	95497840	13930	13930	13930	13930	0
4	20231026	194400	95497840	13930	13930	13930	13930	0
5	20231026	194300	95497840	13930	13930	13930	13930	0
6	20231026	194200	95497840	13930	13930	13930	13930	0
7	20231026	194100	95497840	13930	13930	13930	13930	0
8	20231026	194000	95497840	13930	13930	13930	13930	0
9	20231026	193900	95497840	13930	13930	13930	13930	0
10	20231026	193800	95497840	13930	13930	13930	13930	0
11	20231026	193700	95497840	13930	13930	13930	13930	0
12	20231026	193600	95497840	13930	13930	13930	13930	0
13	20231026	193500	95497840	13930	13930	13930	13930	0
14	20231026	193400	95497840	13930	13930	13930	13930	0
15	20231026	193300	95497840	13930	13930	13930	13930	0
16	20231026	193200	95497840	13930	13930	13930	13930	0
17	20231026	193100	95497840	13930	13930	13930	13930	0
18	20231026	193000	95497840	13930	13930	13930	13930	0
19	20231026	192900	95497840	13930	13930	13930	13930	0
20	20231026	192800	95497840	13930	13930	13930	13930	0
21	20231026	192700	95497840	13930	13930	13930	13930	0
22	20231026	192600	95497840	13930	13930	13930	13930	0
23	20231026	192500	95497840	13930	13930	13930	13930	0
24	20231026	192400	95497840	13930	13930	13930	13930	0
25	20231026	192300	95497840	13930	13930	13930	13930	0
26	20231026	192200	95497840	13930	13930	13930	13930	0
27	20231026	192100	95497840	13930	13930	13930	13930	0
28	20231026	192000	95497840	13930	13930	13930	13930	0
29	20231026	191900	95497840	13930	13930	13930	13930	0
30	20231026	191800	95497840	13930	13930	13930	13930	0
31	20231026	191700	95497840	13930	13930	13930	13930	0
32	20231026	191600	95497840	13930	13930	13930	13930	20
33	20231026	191500	95497840	13930	13930	13930	13930	0
34	20231026	191400	95497840	13930	13930	13930	13930	0
35	20231026	191300	95497840	13930	13930	13930	13930	0
36	20231026	191200	95497840	13930	13930	13930	13930	0
37	20231026	191100	95497840	13930	13930	13930	13930	0
38	20231026	191000	95497840	13930	13930	13930	13930	0
39	20231026	190900	95497840	13930	13930	13930	13930	0
40	20231026	190800	95497840	13930	13930	13930	13930	0
41	20231026	190700	95497840	13930	13930	13930	13930	0
42	20231026	190600	95497840	13930	13930	13930	13930	0
43	20231026	190500	95497840	13930	13930	13930	13930	0
44	20231026	190400	95497840	13930	13930	13930	13930	0
45	20231026	190300	95497840	13930	13930	13930	13930	0
46	20231026	190200	95497840	13930	13930	13930	13930	0
47	20231026	190100	95497840	13930	13930	13930	13930	0
48	20231026	190000	95497840	13930	13930	13930	13930	0
49	20231026	185900	95497840	13930	13930	13930	13930	0
50	20231026	185800	95497840	13930	13930	13930	13930	0
51	20231026	185700	95497840	13930	13930	13930	13930	0
52	20231026	185600	95497840	13930	13930	13930	13930	0
53	20231026	185500	95497840	13930	13930	13930	13930	0
54	20231026	185400	95497840	13930	13930	13930	13930	0
55	20231026	185300	95497840	13930	13930	13930	13930	0
56	20231026	185200	95497840	13930	13930	13930	13930	0
57	20231026	185100	95497840	13930	13930	13930	13930	0
58	20231026	185000	95497840	13930	13930	13930	13930	0
59	20231026	184900	95497840	13930	13930	13930	13930	0
60	20231026	184800	95497840	13930	13930	13930	13930	0
61	20231026	184700	95497840	13930	13930	13930	13930	0
62	20231026	184600	95497840	13930	13930	13930	13930	20
63	20231026	184500	95497840	13930	13930	13930	13930	0
64	20231026	184400	95497840	13930	13930	13930	13930	0
65	20231026	184300	95497840	13930	13930	13930	13930	0
66	20231026	184200	95497840	13930	13930	13930	13930	0
67	20231026	184100	95497840	13930	13930	13930	13930	0
68	20231026	184000	95497840	13930	13930	13930	13930	0
69	20231026	183900	95497840	13930	13930	13930	13930	0
70	20231026	183800	95497840	13930	13930	13930	13930	0
71	20231026	183700	95497840	13930	13930	13930	13930	0
72	20231026	183600	95497840	13930	13930	13930	13930	0
73	20231026	183500	95497840	13930	13930	13930	13930	0
74	20231026	183400	95497840	13930	13930	13930	13930	0
75	20231026	183300	95497840	13930	13930	13930	13930	0
76	20231026	183200	95497840	13930	13930	13930	13930	0
77	20231026	183100	95497840	13930	13930	13930	13930	0
78	20231026	183000	95497840	13930	13930	13930	13930	0
79	20231026	182900	95497840	13930	13930	13930	13930	0
80	20231026	182800	95497840	13930	13930	13930	13930	0
81	20231026	182700	95497840	13930	13930	13930	13930	0
82	20231026	182600	95497840	13930	13930	13930	13930	0
83	20231026	182500	95497840	13930	13930	13930	13930	0
84	20231026	182400	95497840	13930	13930	13930	13930	0
85	20231026	182300	95497840	13930	13930	13930	13930	0
86	20231026	182200	95497840	13930	13930	13930	13930	0
87	20231026	182100	95497840	13930	13930	13930	13930	0
88	20231026	182000	95497840	13930	13930	13930	13930	0
89	20231026	181900	95497840	13930	13930	13930	13930	0
90	20231026	181800	95497840	13930	13930	13930	13930	0
91	20231026	181700	95497840	13930	13930	13930	13930	0
92	20231026	181600	95497840	13930	13930	13930	13930	20
93	20231026	181500	95497840	13930	13930	13930	13930	0
94	20231026	181400	95497840	13930	13930	13930	13930	0
95	20231026	181300	95497840	13930	13930	13930	13930	0
96	20231026	181200	95497840	13930	13930	13930	13930	0
97	20231026	181100	95497840	13930	13930	13930	13930	0
98	20231026	181000	95497840	13930	13930	13930	13930	0
99	20231026	180900	95497840	13930	13930	13930	13930	0
100	20231026	180800	95497840	13930	13930	13930	13930	0
101	20231026	180700	95497840	13930	13930	13930	13930	0
102	20231026	180600	95497840	13930	13930	13930	13930	0
103	20231026	180500	95497840	13930	13930	13930	13930	0
104	20231026	180400	95497840	13930	13930	13930	13930	0
105	20231026	180300	95497840	13930	13930	13930	13930	0
106	20231026	180200	95497840	13930	13930	13930	13930	0
107	20231026	180100	95497840	13930	13930	13930	13930	0
108	20231026	180000	95497840	13930	13930	13930	13930	0
109	20231026	175900	95497840	13930	13930	13930	13930	0
110	20231026	175800	95497840	13930	13930	13930	13930	0
111	20231026	175700	95497840	13930	13930	13930	13930	0
112	20231026	175600	95497840	13930	13930	13930	13930	0
113	20231026	175500	95497840	13930	13930	13930	13930	0
114	20231026	175400	95497840	13930	13930	13930	13930	0
115	20231026	175300	95497840	13930	13930	13930	13930	0
116	20231026	175200	95497840	13930	13930	13930	13930	0
117	20231026	175100	95497840	13930	13930	13930	13930	0
118	20231026	175000	95497840	13930	13930	13930	13930	0
119	20231026	174900	95497840	13930	13930	13930	13930	0
120	20231026	174800	95497840	13930	13930	13930	13930	0
121	20231026	174700	95497840	13930	13930	13930	13930	0
122	20231026	174600	95497840	13930	13930	13930	13930	20
123	20231026	174500	95497840	13930	13930	13930	13930	0
124	20231026	174400	95497840	13930	13930	13930	13930	0
125	20231026	174300	95497840	13930	13930	13930	13930	0
126	20231026	174200	95497840	13930	13930	13930	13930	0
127	20231026	174100	95497840	13930	13930	13930	13930	0
128	20231026	174000	95497840	13930	13930	13930	13930	0
129	20231026	173900	95497840	13930	13930	13930	13930	0
130	20231026	173800	95497840	13930	13930	13930	13930	0
131	20231026	173700	95497840	13930	13930	13930	13930	0
132	20231026	173600	95497840	13930	13930	13930	13930	0
133	20231026	173500	95497840	13930	13930	13930	13930	0
134	20231026	173400	95497840	13930	13930	13930	13930	0
135	20231026	173300	95497840	13930	13930	13930	13930	0
136	20231026	173200	95497840	13930	13930	13930	13930	0
137	20231026	173100	95497840	13930	13930	13930	13930	0
138	20231026	173000	95497840	13930	13930	13930	13930	0
139	20231026	172900	95497840	13930	13930	13930	13930	0
140	20231026	172800	95497840	13930	13930	13930	13930	0
141	20231026	172700	95497840	13930	13930	13930	13930	0
142	20231026	172600	95497840	13930	13930	13930	13930	0
143	20231026	172500	95497840	13930	13930	13930	13930	0
144	20231026	172400	95497840	13930	13930	13930	13930	0
145	20231026	172300	95497840	13930	13930	13930	13930	0
146	20231026	172200	95497840	13930	13930	13930	13930	0
147	20231026	172100	95497840	13930	13930	13930	13930	0
148	20231026	172000	95497840	13930	13930	13930	13930	0
149	20231026	171900	95497840	13930	13930	13930	13930	0
150	20231026	171800	95497840	13930	13930	13930	13930	0
151	20231026	171700	95497840	13930	13930	13930	13930	0
152	20231026	171600	95497840	13930	13930	13930	13930	20
153	20231026	171500	95497840	13930	13930	13930	13930	0
154	20231026	171400	95497840	13930	13930	13930	13930	0
155	20231026	171300	95497840	13930	13930	13930	13930	0
156	20231026	171200	95497840	13930	13930	13930	13930	0
157	20231026	171100	95497840	13930	13930	13930	13930	0
158	20231026	171000	95497840	13930	13930	13930	13930	0
159	20231026	170900	95497840	13930	13930	13930	13930	0
160	20231026	170800	95497840	13930	13930	13930	13930	0
161	20231026	170700	95497840	13930	13930	13930	13930	0
162	20231026	170600	95497840	13930	13930	13930	13930	0
163	20231026	170500	95497840	13930	13930	13930	13930	0
164	20231026	170400	95497840	13930	13930	13930	13930	0
165	20231026	170300	95497840	13930	13930	13930	13930	0
166	20231026	170200	95497840	13930	13930	13930	13930	0
167	20231026	170100	95497840	13930	13930	13930	13930	0
168	20231026	170000	95497840	13930	13930	13930	13930	0
169	20231026	165900	95497840	13930	13930	13930	13930	0
170	20231026	165800	95497840	13930	13930	13930	13930	0
171	20231026	165700	95497840	13930	13930	13930	13930	0
172	20231026	165600	95497840	13930	13930	13930	13930	0
173	20231026	165500	95497840	13930	13930	13930	13930	0
174	20231026	165400	95497840	13930	13930	13930	13930	0
175	20231026	165300	95497840	13930	13930	13930	13930	0
176	20231026	165200	95497840	13930	13930	13930	13930	0
177	20231026	165100	95497840	13930	13930	13930	13930	0
178	20231026	165000	95497840	13930	13930	13930	13930	0
179	20231026	164900	95497840	13930	13930	13930	13930	0
180	20231026	164800	95497840	13930	13930	13930	13930	0
181	20231026	164700	95497840	13930	13930	13930	13930	0
182	20231026	164600	95497840	13930	13930	13930	13930	20
183	20231026	164500	95497840	13930	13930	13930	13930	0
184	20231026	164400	95497840	13930	13930	13930	13930	0
185	20231026	164300	95497840	13930	13930	13930	13930	0
186	20231026	164200	95497840	13930	13930	13930	13930	0
187	20231026	164100	95497840	13930	13930	13930	13930	0
188	20231026	164000	95497840	13930	13930	13930	13930	0
189	20231026	163900	95497840	13930	13930	13930	13930	0
190	20231026	163800	95497840	13930	13930	13930	13930	0
191	20231026	163700	95497840	13930	13930	13930	13930	0
192	20231026	163600	95497840	13930	13930	13930	13930	0
193	20231026	163500	95497840	13930	13930	13930	13930	0
194	20231026	163400	95497840	13930	13930	13930	13930	0
195	20231026	163300	95497840	13930	13930	13930	13930	0
196	20231026	163200	95497840	13930	13930	13930	13930	0
197	20231026	163100	95497840	13930	13930	13930	13930	0
198	20231026	163000	95497840	13930	13930	13930	13930	0
199	20231026	162900	95497840	13930	13930	13930	13930	0
200	20231026	162800	95497840	13930	13930	13930	13930	0
201	20231026	162700	95497840	13930	13930	13930	13930	0
202	20231026	162600	95497840	13930	13930	13930	13930	0
203	20231026	162500	95497840	13930	13930	13930	13930	0
204	20231026	162400	95497840	13930	13930	13930	13930	0
205	20231026	162300	95497840	13930	13930	13930	13930	0
206	20231026	162200	95497840	13930	13930	13930	13930	0
207	20231026	162100	95497840	13930	13930	13930	13930	0
208	20231026	162000	95497840	13930	13930	13930	13930	0
209	20231026	161900	95497840	13930	13930	13930	13930	0
210	20231026	161800	95497840	13930	13930	13930	13930	0
211	20231026	161700	95497840	13930	13930	13930	13930	0
212	20231026	161600	95497840	13930	13930	13930	13930	20
213	20231026	161500	95497840	13930	13930	13930	13930	0
214	20231026	161400	95497840	13930	13930	13930	13930	0
215	20231026	161300	95497840	13930	13930	13930	13930	0
216	20231026	161200	95497840	13930	13930	13930	13930	0
217	20231026	161100	95497840	13930	13930	13930	13930	0
218	20231026	161000	95497840	13930	13930	13930	13930	0
219	20231026	160900	95497840	13930	13930	13930	13930	0
220	20231026	160800	95497840	13930	13930	13930	13930	0
221	20231026	160700	95497840	13930	13930	13930	13930	0
222	20231026	160600	95497840	13930	13930	13930	13930	0
223	20231026	160500	95497840	13930	13930	13930	13930	0
224	20231026	160400	95497840	13930	13930	13930	13930	0
225	20231026	160300	95497840	13930	13930	13930	13930	0
226	20231026	160200	95497840	13930	13930	13930	13930	0
227	20231026	160100	95497840	13930	13930	13930	13930	0
228	20231026	160000	95497840	13930	13930	13930	13930	0
229	20231026	155900	95497840	13930	13930	13930	13930	0
230	20231026	155800	95497840	13930	13930	13930	13930	0
231	20231026	155700	95497840	13930	13930	13930	13930	0
232	20231026	155600	95497840	13930	13930	13930	13930	0
233	20231026	155500	95497840	13930	13930	13930	13930	0
234	20231026	155400	95497840	13930	13930	13930	13930	0
235	20231026	155300	95497840	13930	13930	13930	13930	0
236	20231026	155200	95497840	13930	13930	13930	13930	0
237	20231026	155100	95497840	13930	13930	13930	13930	0
238	20231026	155000	95497840	13930	13930	13930	13930	0
239	20231026	154900	95497840	13930	13930	13930	13930	0
240	20231026	154800	95497840	13930	13930	13930	13930	0
241	20231026	154700	95497840	13930	13930	13930	13930	0
242	20231026	154600	95497840	13930	13930	13930	13930	20
243	20231026	154500	95497840	13930	13930	13930	13930	0
244	20231026	154400	95497840	13930	13930	13930	13930	0
245	20231026	154300	95497840	13930	13930	13930	13930	0
246	20231026	154200	95497840	13930	13930	13930	13930	0
247	20231026	154100	95497840	13930	13930	13930	13930	0
248	20231026	154000	95497840	13930	13930	13930	13930	0
249	20231026	153900	95497840	13930	13930	13930	13930	0
250	20231026	153800	95497840	13930	13930	13930	13930	0
251	20231026	153700	95497840	13930	13930	13930	13930	0
252	20231026	153600	95497840	13930	13930	13930	13930	0
253	20231026	153500	95497840	13930	13930	13930	13930	0
254	20231026	153400	95497840	13930	13930	13930	13930	0
255	20231026	153300	95497840	13930	13930	13930	13930	0
256	20231026	153200	95497840	13930	13930	13930	13930	0
257	20231026	153100	95497840	13930	13930	13930	13930	0
258	20231026	153000	95497840	13930	13930	13930	13930	20
259	20231026	152900	95219240	13890	13890	13890	13890	0
260	20231026	152800	95219240	13890	13890	13890	13890	0
261	20231026	152700	95219240	13890	13890	13890	13890	0
262	20231026	152600	95219240	13890	13890	13890	13890	0
263	20231026	152500	95219240	13890	13890	13890	13890	0
264	20231026	152400	95219240	13890	13890	13890	13890	0
265	20231026	152300	95219240	13890	13890	13890	13890	0
266	20231026	152200	95219240	13890	13890	13890	13890	0
267	20231026	152100	95219240	13890	13890	13890	13890	0
268	20231026	152000	95219240	13890	13890	13890	13890	0
269	20231026	151900	95219240	13890	13890	13890	13890	5
270	20231026	151800	95149790	13930	13930	13930	13930	2
271	20231026	151700	95121930	13890	13900	13900	13890	89
272	20231026	151600	93885650	13890	13890	13890	13890	1
273	20231026	151500	93871760	13890	13890	13890	13890	0
274	20231026	151400	93871760	13890	13900	13900	13890	5
275	20231026	151300	93802280	13890	13890	13890	13890	0
276	20231026	151200	93802280	13890	13930	13930	13890	9
277	20231026	151100	93676980	13930	13930	13930	13930	2
278	20231026	151000	93649120	13890	13890	13890	13890	3
279	20231026	150900	93607450	13940	13940	13940	13940	3
280	20231026	150800	93565630	13940	13940	13940	13940	2
281	20231026	150700	93537750	13950	13950	13950	13950	0
282	20231026	150600	93537750	13950	13950	13950	13950	2
283	20231026	150500	93509850	13950	13950	13950	13950	0
284	20231026	150400	93509850	13950	13950	13950	13950	0
285	20231026	150300	93509850	13950	13950	13950	13950	5
286	20231026	150200	93440100	13850	13850	13850	13850	10
287	20231026	150100	93301600	13850	13850	13850	13850	0
288	20231026	150000	93301600	13850	13850	13850	13850	0
289	20231026	145900	93301600	13850	13850	13850	13850	0
290	20231026	145800	93301600	13850	13850	13850	13850	204
291	20231026	145700	90476200	13850	13850	13850	13850	21
292	20231026	145600	90185350	13850	13850	13850	13850	1
293	20231026	145500	90171500	13850	13850	13850	13850	4
294	20231026	145400	90116100	13850	13850	13850	13850	58
295	20231026	145300	89312800	13840	13840	13840	13840	0
296	20231026	145200	89312800	13840	13850	13850	13840	16
297	20231026	145100	89091210	13850	13850	13850	13850	3
298	20231026	145000	89049660	13850	13850	13850	13850	10
299	20231026	144900	88911160	13840	13830	13840	13830	3
300	20231026	144800	88869650	13840	13830	13850	13830	24
301	20231026	144700	88537350	13820	13820	13820	13820	0
302	20231026	144600	88537350	13820	13820	13820	13820	61
303	20231026	144500	87694330	13820	13820	13820	13810	24
304	20231026	144400	87362660	13820	13820	13820	13820	82
305	20231026	144300	86229420	13810	13820	13820	13810	19
306	20231026	144200	85966990	13820	13820	13820	13810	7
307	20231026	144100	85870260	13820	13820	13820	13820	72
308	20231026	144000	84875220	13820	13820	13820	13820	17
309	20231026	143900	84640280	13820	13820	13820	13820	0
310	20231026	143800	84640280	13820	13820	13820	13820	0
311	20231026	143700	84640280	13820	13850	13850	13810	179
312	20231026	143600	82164230	13850	13850	13850	13850	0
313	20231026	143500	82164230	13850	13850	13850	13850	0
314	20231026	143400	82164230	13850	13850	13850	13850	8
315	20231026	143300	82053430	13850	13850	13850	13850	2
316	20231026	143200	82025730	13850	13850	13850	13850	0
317	20231026	143100	82025730	13850	13850	13850	13850	13
318	20231026	143000	81845680	13850	13850	13850	13850	72
319	20231026	142900	80848480	13850	13850	13850	13850	23
320	20231026	142800	80529930	13850	13840	13850	13840	38
321	20231026	142700	80003780	13840	13850	13850	13840	409
322	20231026	142600	74341410	13860	13860	13860	13850	129
323	20231026	142500	72553620	13870	13890	13890	13870	405
324	20231026	142400	66930890	13900	13900	13900	13900	0
325	20231026	142300	66930890	13900	13900	13900	13900	0
326	20231026	142200	66930890	13900	13900	13900	13900	0
327	20231026	142100	66930890	13900	13900	13900	13900	0
328	20231026	142000	66930890	13900	13900	13900	13900	30
329	20231026	141900	66513890	13900	13900	13900	13900	26
330	20231026	141800	66152490	13890	13900	13900	13890	376
331	20231026	141700	60926600	13900	13900	13900	13900	75
332	20231026	141600	59884100	13910	13910	13910	13910	79
333	20231026	141500	58785210	13910	13910	13910	13910	0
334	20231026	141400	58785210	13910	13910	13910	13910	0
335	20231026	141300	58785210	13910	13910	13910	13910	0
336	20231026	141200	58785210	13910	13910	13910	13910	4
337	20231026	141100	58729570	13920	13920	13920	13920	0
338	20231026	141000	58729570	13920	13920	13920	13920	0
339	20231026	140900	58729570	13920	13920	13920	13920	12
340	20231026	140800	58562530	13920	13920	13920	13920	0
341	20231026	140700	58562530	13920	13920	13920	13920	10
342	20231026	140600	58423330	13960	13960	13960	13960	1
343	20231026	140500	58409370	13970	13970	13970	13970	0
344	20231026	140400	58409370	13970	13970	13970	13970	0
345	20231026	140300	58409370	13970	13970	13970	13970	0
346	20231026	140200	58409370	13970	13970	13970	13970	2
347	20231026	140100	58381430	13980	13980	13980	13980	0
348	20231026	140000	58381430	13980	13980	13980	13980	0
349	20231026	135900	58381430	13980	13980	13980	13980	0
350	20231026	135800	58381430	13980	13980	13980	13980	0
351	20231026	135700	58381430	13980	13980	13980	13980	0
352	20231026	135600	58381430	13980	13980	13980	13980	0
353	20231026	135500	58381430	13980	13980	13980	13920	18
354	20231026	135400	58129850	13910	13910	13910	13910	0
355	20231026	135300	58129850	13910	13910	13910	13910	0
356	20231026	135200	58129850	13910	13910	13910	13910	0
357	20231026	135100	58129850	13910	13910	13910	13910	0
358	20231026	135000	58129850	13910	13910	13910	13910	0
359	20231026	134900	58129850	13910	13910	13910	13910	0
360	20231026	134800	58129850	13910	13910	13910	13910	0
361	20231026	134700	58129850	13910	13910	13910	13910	0
362	20231026	134600	58129850	13910	13910	13910	13910	1
363	20231026	134500	58115940	13910	13940	13940	13910	382
364	20231026	134400	52796960	13990	13990	13990	13990	0
365	20231026	134300	52796960	13990	13990	13990	13990	0
366	20231026	134200	52796960	13990	13990	13990	13990	0
367	20231026	134100	52796960	13990	13990	13990	13990	4
368	20231026	134000	52741000	13930	13930	13930	13930	0
369	20231026	133900	52741000	13930	13930	13930	13930	0
370	20231026	133800	52741000	13930	13930	13930	13930	0
371	20231026	133700	52741000	13930	13930	13930	13930	0
372	20231026	133600	52741000	13930	13930	13930	13930	0
373	20231026	133500	52741000	13930	13930	13930	13930	0
374	20231026	133400	52741000	13930	13930	13930	13930	0
375	20231026	133300	52741000	13930	13930	13930	13930	0
376	20231026	133200	52741000	13930	13930	13930	13930	0
377	20231026	133100	52741000	13930	13940	13940	13930	347
378	20231026	133000	47907190	13930	13930	13930	13930	0
379	20231026	132900	47907190	13930	13930	13930	13930	0
380	20231026	132800	47907190	13930	13940	13940	13930	239
381	20231026	132700	44577650	13930	13930	13930	13930	0
382	20231026	132600	44577650	13930	13930	13930	13930	0
383	20231026	132500	44577650	13930	13950	13950	13930	216
384	20231026	132400	41566200	14000	14000	14000	14000	0
385	20231026	132300	41566200	14000	14000	14000	14000	0
386	20231026	132200	41566200	14000	14000	14000	14000	0
387	20231026	132100	41566200	14000	14000	14000	14000	0
388	20231026	132000	41566200	14000	14000	14000	14000	0
389	20231026	131900	41566200	14000	14000	14000	14000	0
390	20231026	131800	41566200	14000	14000	14000	14000	0
391	20231026	131700	41566200	14000	14000	14000	14000	3
392	20231026	131600	41524200	14000	14000	14000	14000	0
393	20231026	131500	41524200	14000	14000	14000	14000	0
394	20231026	131400	41524200	14000	14000	14000	14000	0
395	20231026	131300	41524200	14000	14000	14000	14000	1
396	20231026	131200	41510200	14000	14000	14000	14000	1
397	20231026	131100	41496200	14000	14000	14000	14000	0
398	20231026	131000	41496200	14000	14000	14000	14000	0
399	20231026	130900	41496200	14000	14000	14000	14000	0
400	20231026	130800	41496200	14000	14000	14000	14000	0
401	20231026	130700	41496200	14000	14000	14000	14000	0
402	20231026	130600	41496200	14000	14000	14000	14000	0
403	20231026	130500	41496200	14000	14000	14000	14000	19
404	20231026	130400	41230200	14000	14000	14000	14000	0
405	20231026	130300	41230200	14000	14000	14000	14000	0
406	20231026	130200	41230200	14000	14000	14000	14000	1
407	20231026	130100	41216200	14000	14000	14000	14000	0
408	20231026	130000	41216200	14000	14000	14000	14000	1
409	20231026	125900	41202200	14000	14000	14000	14000	0
410	20231026	125800	41202200	14000	14000	14000	14000	4
411	20231026	125700	41146200	14000	14000	14000	14000	0
412	20231026	125600	41146200	14000	14000	14000	14000	0
413	20231026	125500	41146200	14000	14000	14000	14000	0
414	20231026	125400	41146200	14000	14000	14000	14000	0
415	20231026	125300	41146200	14000	14000	14000	14000	0
416	20231026	125200	41146200	14000	14000	14000	14000	4
417	20231026	125100	41090200	14000	14000	14000	14000	0
418	20231026	125000	41090200	14000	14000	14000	14000	20
419	20231026	124900	40810200	14000	14000	14000	14000	0
420	20231026	124800	40810200	14000	14000	14000	14000	0
421	20231026	124700	40810200	14000	14000	14000	14000	0
422	20231026	124600	40810200	14000	14000	14000	14000	0
423	20231026	124500	40810200	14000	14000	14000	14000	0
424	20231026	124400	40810200	14000	14000	14000	14000	0
425	20231026	124300	40810200	14000	14000	14000	14000	1
426	20231026	124200	40796200	14000	14000	14000	14000	0
427	20231026	124100	40796200	14000	14000	14000	14000	3
428	20231026	124000	40754200	14000	14000	14000	14000	0
429	20231026	123900	40754200	14000	14000	14000	14000	0
430	20231026	123800	40754200	14000	14000	14000	14000	0
431	20231026	123700	40754200	14000	14000	14000	14000	0
432	20231026	123600	40754200	14000	14000	14000	14000	0
433	20231026	123500	40754200	14000	14000	14000	14000	10
434	20231026	123400	40614200	14000	14000	14000	14000	1
435	20231026	123300	40600200	13930	13930	13930	13930	0
436	20231026	123200	40600200	13930	13940	14000	13930	118
437	20231026	123100	38955850	13940	13940	13940	13940	29
438	20231026	123000	38551590	13970	13970	13970	13970	0
439	20231026	122900	38551590	13970	13970	13970	13970	0
440	20231026	122800	38551590	13970	13970	13970	13970	0
441	20231026	122700	38551590	13970	13970	13970	13940	142
442	20231026	122600	36571450	13980	13980	13980	13980	0
443	20231026	122500	36571450	13980	13980	13980	13980	0
444	20231026	122400	36571450	13980	13980	13980	13980	0
445	20231026	122300	36571450	13980	13980	13980	13980	0
446	20231026	122200	36571450	13980	13980	13980	13980	9
447	20231026	122100	36445630	13980	13980	13980	13980	0
448	20231026	122000	36445630	13980	13980	13980	13980	0
449	20231026	121900	36445630	13980	13980	13980	13980	3
450	20231026	121800	36403690	13980	14000	14000	13980	3
451	20231026	121700	36361730	13990	13990	13990	13990	1
452	20231026	121600	36347740	13990	14000	14000	13990	6
453	20231026	121500	36263790	13940	13940	13940	13940	0
454	20231026	121400	36263790	13940	13940	13940	13940	0
455	20231026	121300	36263790	13940	13940	13940	13940	0
456	20231026	121200	36263790	13940	13940	13940	13940	0
457	20231026	121100	36263790	13940	13960	13960	13940	62
458	20231026	121000	35399340	13970	13970	13970	13970	0
459	20231026	120900	35399340	13970	13970	13970	13970	0
460	20231026	120800	35399340	13970	13970	13970	13970	0
461	20231026	120700	35399340	13970	13990	13990	13970	10
462	20231026	120600	35259600	13990	13990	13990	13990	0
463	20231026	120500	35259600	13990	13990	13990	13990	0
464	20231026	120400	35259600	13990	13990	13990	13990	0
465	20231026	120300	35259600	13990	13990	13990	13990	0
466	20231026	120200	35259600	13990	13990	13990	13990	10
467	20231026	120100	35119700	13990	13990	13990	13990	0
468	20231026	120000	35119700	13990	13990	13990	13990	1
469	20231026	115900	35105710	13990	13990	13990	13990	7
470	20231026	115800	35007780	13990	13990	13990	13990	0
471	20231026	115700	35007780	13990	13990	13990	13990	0
472	20231026	115600	35007780	13990	13990	13990	13990	4
473	20231026	115500	34951820	13950	13950	13950	13950	0
474	20231026	115400	34951820	13950	13950	13950	13950	0
475	20231026	115300	34951820	13950	13950	13950	13950	0
476	20231026	115200	34951820	13950	13950	13950	13950	0
477	20231026	115100	34951820	13950	13950	13950	13950	0
478	20231026	115000	34951820	13950	13950	13950	13950	0
479	20231026	114900	34951820	13950	13950	13950	13950	0
480	20231026	114800	34951820	13950	13950	13950	13950	0
481	20231026	114700	34951820	13950	13950	13950	13950	0
482	20231026	114600	34951820	13950	13950	13950	13950	0
483	20231026	114500	34951820	13950	13950	13950	13950	0
484	20231026	114400	34951820	13950	13950	13950	13950	0
485	20231026	114300	34951820	13950	13950	13950	13950	0
486	20231026	114200	34951820	13950	13950	13950	13950	0
487	20231026	114100	34951820	13950	13950	13950	13950	0
488	20231026	114000	34951820	13950	13950	13950	13950	0
489	20231026	113900	34951820	13950	13950	13950	13950	0
490	20231026	113800	34951820	13950	13950	13950	13950	0
491	20231026	113700	34951820	13950	13950	13950	13950	0
492	20231026	113600	34951820	13950	13950	13950	13950	0
493	20231026	113500	34951820	13950	13950	13950	13950	0
494	20231026	113400	34951820	13950	13950	13950	13950	0
495	20231026	113300	34951820	13950	13950	13950	13950	0
496	20231026	113200	34951820	13950	13950	13950	13950	0
497	20231026	113100	34951820	13950	13950	13950	13950	0
498	20231026	113000	34951820	13950	13950	13950	13950	0
499	20231026	112900	34951820	13950	13950	13950	13950	0
500	20231026	112800	34951820	13950	13950	13950	13950	0
501	20231026	112700	34951820	13950	13950	13950	13950	0
502	20231026	112600	34951820	13950	13950	13950	13950	5
503	20231026	112500	34882070	14010	14010	14010	14010	0
504	20231026	112400	34882070	14010	14010	14010	14010	0
505	20231026	112300	34882070	14010	14010	14010	14010	10
506	20231026	112200	34741970	14020	14020	14020	14020	0
507	20231026	112100	34741970	14020	14020	14020	14020	0
508	20231026	112000	34741970	14020	14020	14020	14020	0
509	20231026	111900	34741970	14020	14020	14020	14020	4
510	20231026	111800	34685890	14020	14020	14020	14020	12
511	20231026	111700	34517650	14020	14020	14020	14020	0
512	20231026	111600	34517650	14020	14020	14020	14020	0
513	20231026	111500	34517650	14020	14020	14020	14020	0
514	20231026	111400	34517650	14020	14020	14020	14020	3
515	20231026	111300	34475590	14020	14020	14020	14020	0
516	20231026	111200	34475590	14020	14020	14020	14020	0
517	20231026	111100	34475590	14020	14020	14020	14020	0
518	20231026	111000	34475590	14020	14020	14020	14020	0
519	20231026	110900	34475590	14020	14010	14020	14010	50
520	20231026	110800	33774840	14020	14020	14020	14020	0
521	20231026	110700	33774840	14020	14020	14020	14020	0
522	20231026	110600	33774840	14020	14020	14020	14020	0
523	20231026	110500	33774840	14020	14020	14020	14020	20
524	20231026	110400	33494440	14040	14040	14040	14040	0
525	20231026	110300	33494440	14040	14040	14040	14040	0
526	20231026	110200	33494440	14040	14040	14040	14040	0
527	20231026	110100	33494440	14040	14040	14040	14040	0
528	20231026	110000	33494440	14040	14040	14040	14040	0
529	20231026	105900	33494440	14040	14040	14040	14040	0
530	20231026	105800	33494440	14040	14040	14040	14040	0
531	20231026	105700	33494440	14040	14040	14040	14040	0
532	20231026	105600	33494440	14040	14040	14040	14040	0
533	20231026	105500	33494440	14040	14040	14040	14040	0
534	20231026	105400	33494440	14040	14040	14040	14040	0
535	20231026	105300	33494440	14040	14040	14040	14040	0
536	20231026	105200	33494440	14040	14040	14040	14040	0
537	20231026	105100	33494440	14040	14040	14040	14040	0
538	20231026	105000	33494440	14040	14040	14040	14040	0
539	20231026	104900	33494440	14040	14040	14040	14040	0
540	20231026	104800	33494440	14040	14040	14040	14040	0
541	20231026	104700	33494440	14040	14030	14040	14030	55
542	20231026	104600	32722590	14030	14030	14030	14030	0
543	20231026	104500	32722590	14030	14030	14030	14030	2
544	20231026	104400	32694530	13930	13930	13930	13930	0
545	20231026	104300	32694530	13930	13930	13930	13930	0
546	20231026	104200	32694530	13930	13930	13930	13930	0
547	20231026	104100	32694530	13930	13930	13930	13930	0
548	20231026	104000	32694530	13930	13930	13930	13930	0
549	20231026	103900	32694530	13930	13930	13930	13930	0
550	20231026	103800	32694530	13930	13950	13950	13930	429
551	20231026	103700	26712630	13950	13950	13950	13950	0
552	20231026	103600	26712630	13950	13950	13950	13950	0
553	20231026	103500	26712630	13950	13950	13950	13950	0
554	20231026	103400	26712630	13950	13950	13950	13950	0
555	20231026	103300	26712630	13950	13950	13950	13950	0
556	20231026	103200	26712630	13950	13950	13950	13950	0
557	20231026	103100	26712630	13950	13970	13970	13950	127
558	20231026	103000	24940110	13990	13990	13990	13990	0
559	20231026	102900	24940110	13990	13990	13990	13990	0
560	20231026	102800	24940110	13990	13990	13990	13990	0
561	20231026	102700	24940110	13990	13990	13990	13990	0
562	20231026	102600	24940110	13990	13990	13990	13990	0
563	20231026	102500	24940110	13990	13990	13990	13990	139
564	20231026	102400	22995500	13970	13970	13970	13970	139
565	20231026	102300	21053670	13970	13970	13970	13970	0
566	20231026	102200	21053670	13970	13970	13970	13970	0
567	20231026	102100	21053670	13970	13970	13970	13970	23
568	20231026	102000	20732360	13960	13960	13960	13960	0
569	20231026	101900	20732360	13960	13960	13960	13960	25
570	20231026	101800	20383360	13960	13960	13960	13960	44
571	20231026	101700	19769120	13970	13970	13970	13970	22
572	20231026	101600	19461780	13970	13970	13970	13970	4
573	20231026	101500	19405900	13980	13980	13980	13980	0
574	20231026	101400	19405900	13980	13980	13980	13980	0
575	20231026	101300	19405900	13980	13980	13980	13980	1
576	20231026	101200	19391920	13990	13980	13990	13980	20
577	20231026	101100	19112160	13990	13990	13990	13990	0
578	20231026	101000	19112160	13990	13990	13990	13990	0
579	20231026	100900	19112160	13990	13990	13990	13990	0
580	20231026	100800	19112160	13990	13990	13990	13990	0
581	20231026	100700	19112160	13990	13990	13990	13990	0
582	20231026	100600	19112160	13990	13990	13990	13990	0
583	20231026	100500	19112160	13990	13990	13990	13990	0
584	20231026	100400	19112160	13990	13990	13990	13990	0
585	20231026	100300	19112160	13990	13990	13990	13980	20
586	20231026	100200	18832400	13980	13980	13980	13980	20
587	20231026	100100	18552800	13970	13980	13980	13970	4
588	20231026	100000	18496890	13990	13990	13990	13980	4
589	20231026	095900	18440950	13970	13970	13970	13970	4
590	20231026	095800	18385070	13970	13970	13970	13970	0
591	20231026	095700	18385070	13970	13970	13970	13970	0
592	20231026	095600	18385070	13970	13970	13970	13970	18
593	20231026	095500	18133610	13970	13980	13980	13970	105
594	20231026	095400	16665720	13980	13990	13990	13980	78
595	20231026	095300	15574560	13990	13990	13990	13990	0
596	20231026	095200	15574560	13990	13990	13990	13990	3
597	20231026	095100	15532590	13980	13980	13980	13980	0
598	20231026	095000	15532590	13980	13980	13980	13980	0
599	20231026	094900	15532590	13980	13980	13980	13980	0
600	20231026	094800	15532590	13980	13980	13980	13980	0
601	20231026	094700	15532590	13980	13980	13980	13980	0
602	20231026	094600	15532590	13980	13980	13980	13980	0
603	20231026	094500	15532590	13980	13980	13980	13980	0
604	20231026	094400	15532590	13980	13980	13980	13980	37
605	20231026	094300	15015330	13960	13960	13960	13960	0
606	20231026	094200	15015330	13960	13960	13960	13960	0
607	20231026	094100	15015330	13960	13960	13960	13960	0
608	20231026	094000	15015330	13960	13960	13960	13960	1
609	20231026	093900	15001370	13970	13980	13980	13970	2
610	20231026	093800	14973420	13970	13970	13970	13970	0
611	20231026	093700	14973420	13970	13970	13970	13970	0
612	20231026	093600	14973420	13970	13970	13980	13960	49
613	20231026	093500	14289010	13980	13980	13980	13980	17
614	20231026	093400	14051350	13990	13990	13990	13990	1
615	20231026	093300	14037360	13980	13990	13990	13980	27
616	20231026	093200	13659870	13990	13980	13990	13980	3
617	20231026	093100	13617920	13990	13990	14000	13990	14
618	20231026	093000	13422050	13990	13990	13990	13990	0
619	20231026	092900	13422050	13990	13990	13990	13990	7
620	20231026	092800	13324120	13990	13990	13990	13990	1
621	20231026	092700	13310130	13990	13990	13990	13990	0
622	20231026	092600	13310130	13990	13990	13990	13990	0
623	20231026	092500	13310130	13990	13990	13990	13990	0
624	20231026	092400	13310130	13990	13990	13990	13990	0
625	20231026	092300	13310130	13990	13990	13990	13990	0
626	20231026	092200	13310130	13990	13990	13990	13990	0
627	20231026	092100	13310130	13990	13990	13990	13990	1
628	20231026	092000	13296140	13990	13990	13990	13990	0
629	20231026	091900	13296140	13990	13990	13990	13990	0
630	20231026	091800	13296140	13990	13990	13990	13990	1
631	20231026	091700	13282150	13990	13990	13990	13990	1
632	20231026	091600	13268160	13940	13950	14000	13940	283
633	20231026	091500	9320070	14010	14000	14010	14000	12
634	20231026	091400	9152060	14000	14000	14000	14000	10
635	20231026	091300	9012060	13940	13940	13940	13940	0
636	20231026	091200	9012060	13940	13940	13940	13940	0
637	20231026	091100	9012060	13940	13950	13950	13940	147
638	20231026	091000	6961420	13950	14000	14000	13950	317
639	20231026	090900	2536630	14000	14000	14000	14000	11
640	20231026	090800	2382630	14000	14010	14010	14000	77
641	20231026	090700	1304620	14010	14020	14200	14010	43
642	20231026	090600	699560	14190	14190	14190	14190	3
643	20231026	090500	656990	13950	13950	13950	13950	0
644	20231026	090400	656990	13950	13950	13950	13950	0
645	20231026	090300	656990	13950	13950	13950	13950	0
646	20231026	090200	656990	13950	13950	13950	13950	0
647	20231026	090100	656990	13950	14020	14020	13950	43
648	20231026	090000	56120	14030	14030	14030	14030	4