KissMeData/052260/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	193200	145659560	9390	9390	9390	9390	2336
3	20231030	193100	145659560	9390	9390	9390	9390	0
4	20231030	193000	145659560	9390	9390	9390	9390	0
5	20231030	192900	145659560	9390	9390	9390	9390	0
6	20231030	192800	145659560	9390	9390	9390	9390	0
7	20231030	192700	145659560	9390	9390	9390	9390	0
8	20231030	192600	145659560	9390	9390	9390	9390	0
9	20231030	192500	145659560	9390	9390	9390	9390	0
10	20231030	192400	145659560	9390	9390	9390	9390	0
11	20231030	192300	145659560	9390	9390	9390	9390	0
12	20231030	192200	145659560	9390	9390	9390	9390	0
13	20231030	192100	145659560	9390	9390	9390	9390	0
14	20231030	192000	145659560	9390	9390	9390	9390	0
15	20231030	191900	145659560	9390	9390	9390	9390	0
16	20231030	191800	145659560	9390	9390	9390	9390	0
17	20231030	191700	145659560	9390	9390	9390	9390	0
18	20231030	191600	145659560	9390	9390	9390	9390	0
19	20231030	191500	145659560	9390	9390	9390	9390	0
20	20231030	191400	145659560	9390	9390	9390	9390	0
21	20231030	191300	145659560	9390	9390	9390	9390	0
22	20231030	191200	145659560	9390	9390	9390	9390	0
23	20231030	191100	145659560	9390	9390	9390	9390	0
24	20231030	191000	145659560	9390	9390	9390	9390	0
25	20231030	190900	145659560	9390	9390	9390	9390	0
26	20231030	190800	145659560	9390	9390	9390	9390	0
27	20231030	190700	145659560	9390	9390	9390	9390	0
28	20231030	190600	145659560	9390	9390	9390	9390	0
29	20231030	190500	145659560	9390	9390	9390	9390	0
30	20231030	190400	145659560	9390	9390	9390	9390	0
31	20231030	190300	145659560	9390	9390	9390	9390	0
32	20231030	190200	145659560	9390	9390	9390	9390	2336
33	20231030	190100	145659560	9390	9390	9390	9390	0
34	20231030	190000	145659560	9390	9390	9390	9390	0
35	20231030	185900	145659560	9390	9390	9390	9390	0
36	20231030	185800	145659560	9390	9390	9390	9390	0
37	20231030	185700	145659560	9390	9390	9390	9390	0
38	20231030	185600	145659560	9390	9390	9390	9390	0
39	20231030	185500	145659560	9390	9390	9390	9390	0
40	20231030	185400	145659560	9390	9390	9390	9390	0
41	20231030	185300	145659560	9390	9390	9390	9390	0
42	20231030	185200	145659560	9390	9390	9390	9390	0
43	20231030	185100	145659560	9390	9390	9390	9390	0
44	20231030	185000	145659560	9390	9390	9390	9390	0
45	20231030	184900	145659560	9390	9390	9390	9390	0
46	20231030	184800	145659560	9390	9390	9390	9390	0
47	20231030	184700	145659560	9390	9390	9390	9390	0
48	20231030	184600	145659560	9390	9390	9390	9390	0
49	20231030	184500	145659560	9390	9390	9390	9390	0
50	20231030	184400	145659560	9390	9390	9390	9390	0
51	20231030	184300	145659560	9390	9390	9390	9390	0
52	20231030	184200	145659560	9390	9390	9390	9390	0
53	20231030	184100	145659560	9390	9390	9390	9390	0
54	20231030	184000	145659560	9390	9390	9390	9390	0
55	20231030	183900	145659560	9390	9390	9390	9390	0
56	20231030	183800	145659560	9390	9390	9390	9390	0
57	20231030	183700	145659560	9390	9390	9390	9390	0
58	20231030	183600	145659560	9390	9390	9390	9390	0
59	20231030	183500	145659560	9390	9390	9390	9390	0
60	20231030	183400	145659560	9390	9390	9390	9390	0
61	20231030	183300	145659560	9390	9390	9390	9390	0
62	20231030	183200	145659560	9390	9390	9390	9390	2336
63	20231030	183100	145659560	9390	9390	9390	9390	0
64	20231030	183000	145659560	9390	9390	9390	9390	0
65	20231030	182900	145659560	9390	9390	9390	9390	0
66	20231030	182800	145659560	9390	9390	9390	9390	0
67	20231030	182700	145659560	9390	9390	9390	9390	0
68	20231030	182600	145659560	9390	9390	9390	9390	0
69	20231030	182500	145659560	9390	9390	9390	9390	0
70	20231030	182400	145659560	9390	9390	9390	9390	0
71	20231030	182300	145659560	9390	9390	9390	9390	0
72	20231030	182200	145659560	9390	9390	9390	9390	0
73	20231030	182100	145659560	9390	9390	9390	9390	0
74	20231030	182000	145659560	9390	9390	9390	9390	0
75	20231030	181900	145659560	9390	9390	9390	9390	0
76	20231030	181800	145659560	9390	9390	9390	9390	0
77	20231030	181700	145659560	9390	9390	9390	9390	0
78	20231030	181600	145659560	9390	9390	9390	9390	0
79	20231030	181500	145659560	9390	9390	9390	9390	0
80	20231030	181400	145659560	9390	9390	9390	9390	0
81	20231030	181300	145659560	9390	9390	9390	9390	0
82	20231030	181200	145659560	9390	9390	9390	9390	0
83	20231030	181100	145659560	9390	9390	9390	9390	0
84	20231030	181000	145659560	9390	9390	9390	9390	0
85	20231030	180900	145659560	9390	9390	9390	9390	0
86	20231030	180800	145659560	9390	9390	9390	9390	0
87	20231030	180700	145659560	9390	9390	9390	9390	0
88	20231030	180600	145659560	9390	9390	9390	9390	0
89	20231030	180500	145659560	9390	9390	9390	9390	0
90	20231030	180400	145659560	9390	9390	9390	9390	0
91	20231030	180300	145659560	9390	9390	9390	9390	0
92	20231030	180200	145659560	9390	9390	9390	9390	2336
93	20231030	180100	145659560	9390	9390	9390	9390	0
94	20231030	180000	145659560	9390	9390	9390	9390	0
95	20231030	175900	145659560	9390	9390	9390	9390	0
96	20231030	175800	145659560	9390	9390	9390	9390	0
97	20231030	175700	145659560	9390	9390	9390	9390	0
98	20231030	175600	145659560	9390	9390	9390	9390	0
99	20231030	175500	145659560	9390	9390	9390	9390	0
100	20231030	175400	145659560	9390	9390	9390	9390	0
101	20231030	175300	145659560	9390	9390	9390	9390	0
102	20231030	175200	145659560	9390	9390	9390	9390	0
103	20231030	175100	145659560	9390	9390	9390	9390	0
104	20231030	175000	145659560	9390	9390	9390	9390	0
105	20231030	174900	145659560	9390	9390	9390	9390	0
106	20231030	174800	145659560	9390	9390	9390	9390	0
107	20231030	174700	145659560	9390	9390	9390	9390	0
108	20231030	174600	145659560	9390	9390	9390	9390	0
109	20231030	174500	145659560	9390	9390	9390	9390	0
110	20231030	174400	145659560	9390	9390	9390	9390	0
111	20231030	174300	145659560	9390	9390	9390	9390	0
112	20231030	174200	145659560	9390	9390	9390	9390	0
113	20231030	174100	145659560	9390	9390	9390	9390	0
114	20231030	174000	145659560	9390	9390	9390	9390	0
115	20231030	173900	145659560	9390	9390	9390	9390	0
116	20231030	173800	145659560	9390	9390	9390	9390	0
117	20231030	173700	145659560	9390	9390	9390	9390	0
118	20231030	173600	145659560	9390	9390	9390	9390	0
119	20231030	173500	145659560	9390	9390	9390	9390	0
120	20231030	173400	145659560	9390	9390	9390	9390	0
121	20231030	173300	145659560	9390	9390	9390	9390	0
122	20231030	173200	145659560	9390	9390	9390	9390	2336
123	20231030	173100	145659560	9390	9390	9390	9390	0
124	20231030	173000	145659560	9390	9390	9390	9390	0
125	20231030	172900	145659560	9390	9390	9390	9390	0
126	20231030	172800	145659560	9390	9390	9390	9390	0
127	20231030	172700	145659560	9390	9390	9390	9390	0
128	20231030	172600	145659560	9390	9390	9390	9390	0
129	20231030	172500	145659560	9390	9390	9390	9390	0
130	20231030	172400	145659560	9390	9390	9390	9390	0
131	20231030	172300	145659560	9390	9390	9390	9390	0
132	20231030	172200	145659560	9390	9390	9390	9390	0
133	20231030	172100	145659560	9390	9390	9390	9390	0
134	20231030	172000	145659560	9390	9390	9390	9390	0
135	20231030	171900	145659560	9390	9390	9390	9390	0
136	20231030	171800	145659560	9390	9390	9390	9390	0
137	20231030	171700	145659560	9390	9390	9390	9390	0
138	20231030	171600	145659560	9390	9390	9390	9390	0
139	20231030	171500	145659560	9390	9390	9390	9390	0
140	20231030	171400	145659560	9390	9390	9390	9390	0
141	20231030	171300	145659560	9390	9390	9390	9390	0
142	20231030	171200	145659560	9390	9390	9390	9390	0
143	20231030	171100	145659560	9390	9390	9390	9390	0
144	20231030	171000	145659560	9390	9390	9390	9390	0
145	20231030	170900	145659560	9390	9390	9390	9390	0
146	20231030	170800	145659560	9390	9390	9390	9390	0
147	20231030	170700	145659560	9390	9390	9390	9390	0
148	20231030	170600	145659560	9390	9390	9390	9390	0
149	20231030	170500	145659560	9390	9390	9390	9390	0
150	20231030	170400	145659560	9390	9390	9390	9390	0
151	20231030	170300	145659560	9390	9390	9390	9390	0
152	20231030	170200	145659560	9390	9390	9390	9390	2336
153	20231030	170100	145659560	9390	9390	9390	9390	0
154	20231030	170000	145659560	9390	9390	9390	9390	0
155	20231030	165900	145659560	9390	9390	9390	9390	0
156	20231030	165800	145659560	9390	9390	9390	9390	0
157	20231030	165700	145659560	9390	9390	9390	9390	0
158	20231030	165600	145659560	9390	9390	9390	9390	0
159	20231030	165500	145659560	9390	9390	9390	9390	0
160	20231030	165400	145659560	9390	9390	9390	9390	0
161	20231030	165300	145659560	9390	9390	9390	9390	0
162	20231030	165200	145659560	9390	9390	9390	9390	0
163	20231030	165100	145659560	9390	9390	9390	9390	0
164	20231030	165000	145659560	9390	9390	9390	9390	0
165	20231030	164900	145659560	9390	9390	9390	9390	0
166	20231030	164800	145659560	9390	9390	9390	9390	0
167	20231030	164700	145659560	9390	9390	9390	9390	0
168	20231030	164600	145659560	9390	9390	9390	9390	0
169	20231030	164500	145659560	9390	9390	9390	9390	0
170	20231030	164400	145659560	9390	9390	9390	9390	0
171	20231030	164300	145659560	9390	9390	9390	9390	0
172	20231030	164200	145659560	9390	9390	9390	9390	0
173	20231030	164100	145659560	9390	9390	9390	9390	0
174	20231030	164000	145659560	9390	9390	9390	9390	0
175	20231030	163900	145659560	9390	9390	9390	9390	0
176	20231030	163800	145659560	9390	9390	9390	9390	0
177	20231030	163700	145659560	9390	9390	9390	9390	0
178	20231030	163600	145659560	9390	9390	9390	9390	0
179	20231030	163500	145659560	9390	9390	9390	9390	0
180	20231030	163400	145659560	9390	9390	9390	9390	0
181	20231030	163300	145659560	9390	9390	9390	9390	0
182	20231030	163200	145659560	9390	9390	9390	9390	2336
183	20231030	163100	145659560	9390	9390	9390	9390	0
184	20231030	163000	145659560	9390	9390	9390	9390	0
185	20231030	162900	145659560	9390	9390	9390	9390	0
186	20231030	162800	145659560	9390	9390	9390	9390	0
187	20231030	162700	145659560	9390	9390	9390	9390	0
188	20231030	162600	145659560	9390	9390	9390	9390	0
189	20231030	162500	145659560	9390	9390	9390	9390	0
190	20231030	162400	145659560	9390	9390	9390	9390	0
191	20231030	162300	145659560	9390	9390	9390	9390	0
192	20231030	162200	145659560	9390	9390	9390	9390	0
193	20231030	162100	145659560	9390	9390	9390	9390	0
194	20231030	162000	145659560	9390	9390	9390	9390	0
195	20231030	161900	145659560	9390	9390	9390	9390	0
196	20231030	161800	145659560	9390	9390	9390	9390	0
197	20231030	161700	145659560	9390	9390	9390	9390	0
198	20231030	161600	145659560	9390	9390	9390	9390	0
199	20231030	161500	145659560	9390	9390	9390	9390	0
200	20231030	161400	145659560	9390	9390	9390	9390	0
201	20231030	161300	145659560	9390	9390	9390	9390	0
202	20231030	161200	145659560	9390	9390	9390	9390	0
203	20231030	161100	145659560	9390	9390	9390	9390	0
204	20231030	161000	145659560	9390	9390	9390	9390	0
205	20231030	160900	145659560	9390	9390	9390	9390	0
206	20231030	160800	145659560	9390	9390	9390	9390	0
207	20231030	160700	145659560	9390	9390	9390	9390	0
208	20231030	160600	145659560	9390	9390	9390	9390	0
209	20231030	160500	145659560	9390	9390	9390	9390	0
210	20231030	160400	145659560	9390	9390	9390	9390	0
211	20231030	160300	145659560	9390	9390	9390	9390	0
212	20231030	160200	145659560	9390	9390	9390	9390	2336
213	20231030	160100	145659560	9390	9390	9390	9390	0
214	20231030	160000	145659560	9390	9390	9390	9390	0
215	20231030	155900	145659560	9390	9390	9390	9390	0
216	20231030	155800	145659560	9390	9390	9390	9390	0
217	20231030	155700	145659560	9390	9390	9390	9390	0
218	20231030	155600	145659560	9390	9390	9390	9390	0
219	20231030	155500	145659560	9390	9390	9390	9390	0
220	20231030	155400	145659560	9390	9390	9390	9390	0
221	20231030	155300	145659560	9390	9390	9390	9390	0
222	20231030	155200	145659560	9390	9390	9390	9390	0
223	20231030	155100	145659560	9390	9390	9390	9390	0
224	20231030	155000	145659560	9390	9390	9390	9390	0
225	20231030	154900	145659560	9390	9390	9390	9390	0
226	20231030	154800	145659560	9390	9390	9390	9390	0
227	20231030	154700	145659560	9390	9390	9390	9390	0
228	20231030	154600	145659560	9390	9390	9390	9390	0
229	20231030	154500	145659560	9390	9390	9390	9390	0
230	20231030	154400	145659560	9390	9390	9390	9390	0
231	20231030	154300	145659560	9390	9390	9390	9390	0
232	20231030	154200	145659560	9390	9390	9390	9390	0
233	20231030	154100	145659560	9390	9390	9390	9390	0
234	20231030	154000	145659560	9390	9390	9390	9390	0
235	20231030	153900	145659560	9390	9390	9390	9390	0
236	20231030	153800	145659560	9390	9390	9390	9390	0
237	20231030	153700	145659560	9390	9390	9390	9390	0
238	20231030	153600	145659560	9390	9390	9390	9390	0
239	20231030	153500	145659560	9390	9390	9390	9390	0
240	20231030	153400	145659560	9390	9390	9390	9390	0
241	20231030	153300	145659560	9390	9390	9390	9390	0
242	20231030	153200	145659560	9390	9390	9390	9390	2336
243	20231030	153100	145659560	9390	9390	9390	9390	0
244	20231030	153000	145659560	9390	9390	9390	9390	2336
245	20231030	152900	123724520	9500	9500	9500	9500	0
246	20231030	152800	123724520	9500	9500	9500	9500	0
247	20231030	152700	123724520	9500	9500	9500	9500	0
248	20231030	152600	123724520	9500	9500	9500	9500	0
249	20231030	152500	123724520	9500	9500	9500	9500	0
250	20231030	152400	123724520	9500	9500	9500	9500	0
251	20231030	152300	123724520	9500	9500	9500	9500	0
252	20231030	152200	123724520	9500	9500	9500	9500	0
253	20231030	152100	123724520	9500	9500	9500	9500	0
254	20231030	152000	123724520	9500	9500	9500	9500	0
255	20231030	151900	123724520	9500	9500	9500	9450	1100
256	20231030	151800	113325760	9500	9500	9500	9500	4
257	20231030	151700	113287760	9490	9490	9490	9490	49
258	20231030	151600	112822750	9490	9490	9490	9490	3
259	20231030	151500	112794280	9490	9490	9490	9490	1
260	20231030	151400	112784790	9490	9490	9490	9490	1
261	20231030	151300	112775300	9430	9440	9440	9430	60
262	20231030	151200	112209130	9490	9490	9490	9490	8
263	20231030	151100	112133210	9490	9490	9490	9490	0
264	20231030	151000	112133210	9490	9490	9490	9490	0
265	20231030	150900	112133210	9490	9490	9490	9490	0
266	20231030	150800	112133210	9490	9490	9490	9490	0
267	20231030	150700	112133210	9490	9490	9490	9490	0
268	20231030	150600	112133210	9490	9490	9490	9490	0
269	20231030	150500	112133210	9490	9490	9490	9490	0
270	20231030	150400	112133210	9490	9490	9490	9490	1
271	20231030	150300	112123720	9440	9440	9440	9440	65
272	20231030	150200	111510120	9490	9490	9490	9490	0
273	20231030	150100	111510120	9490	9440	9490	9440	343
274	20231030	150000	108271000	9490	9490	9490	9490	1
275	20231030	145900	108261510	9490	9490	9490	9490	1
276	20231030	145800	108252020	9450	9450	9450	9450	1402
277	20231030	145700	95003120	9450	9450	9450	9450	19
278	20231030	145600	94823570	9490	9490	9490	9490	0
279	20231030	145500	94823570	9490	9490	9490	9490	0
280	20231030	145400	94823570	9490	9490	9490	9490	2
281	20231030	145300	94804590	9490	9490	9490	9490	0
282	20231030	145200	94804590	9490	9490	9490	9490	0
283	20231030	145100	94804590	9490	9490	9490	9490	0
284	20231030	145000	94804590	9490	9490	9490	9490	0
285	20231030	144900	94804590	9490	9490	9490	9490	0
286	20231030	144800	94804590	9490	9490	9490	9490	0
287	20231030	144700	94804590	9490	9490	9490	9490	0
288	20231030	144600	94804590	9490	9490	9490	9490	0
289	20231030	144500	94804590	9490	9490	9490	9490	4
290	20231030	144400	94766630	9490	9490	9490	9490	0
291	20231030	144300	94766630	9490	9490	9490	9490	0
292	20231030	144200	94766630	9490	9490	9490	9490	0
293	20231030	144100	94766630	9490	9490	9490	9490	0
294	20231030	144000	94766630	9490	9490	9490	9490	0
295	20231030	143900	94766630	9490	9490	9490	9490	0
296	20231030	143800	94766630	9490	9490	9490	9490	19
297	20231030	143700	94586320	9500	9500	9500	9500	0
298	20231030	143600	94586320	9500	9500	9500	9500	0
299	20231030	143500	94586320	9500	9500	9500	9500	0
300	20231030	143400	94586320	9500	9500	9500	9500	0
301	20231030	143300	94586320	9500	9500	9500	9500	0
302	20231030	143200	94586320	9500	9500	9500	9500	0
303	20231030	143100	94586320	9500	9500	9500	9500	0
304	20231030	143000	94586320	9500	9500	9500	9500	0
305	20231030	142900	94586320	9500	9500	9500	9500	0
306	20231030	142800	94586320	9500	9500	9500	9500	1
307	20231030	142700	94576820	9510	9510	9510	9510	0
308	20231030	142600	94576820	9510	9510	9510	9510	0
309	20231030	142500	94576820	9510	9510	9510	9510	0
310	20231030	142400	94576820	9510	9510	9510	9510	0
311	20231030	142300	94576820	9510	9510	9510	9510	0
312	20231030	142200	94576820	9510	9510	9510	9510	0
313	20231030	142100	94576820	9510	9510	9510	9510	0
314	20231030	142000	94576820	9510	9510	9510	9510	0
315	20231030	141900	94576820	9510	9510	9510	9510	0
316	20231030	141800	94576820	9510	9510	9510	9510	0
317	20231030	141700	94576820	9510	9510	9510	9510	0
318	20231030	141600	94576820	9510	9510	9510	9510	0
319	20231030	141500	94576820	9510	9510	9510	9510	0
320	20231030	141400	94576820	9510	9510	9510	9510	62
321	20231030	141300	93987200	9510	9510	9510	9510	0
322	20231030	141200	93987200	9510	9510	9510	9510	0
323	20231030	141100	93987200	9510	9510	9510	9510	0
324	20231030	141000	93987200	9510	9510	9510	9510	1
325	20231030	140900	93977690	9450	9460	9460	9450	543
326	20231030	140800	88841340	9520	9520	9520	9520	0
327	20231030	140700	88841340	9520	9520	9520	9520	0
328	20231030	140600	88841340	9520	9520	9520	9520	0
329	20231030	140500	88841340	9520	9520	9520	9520	0
330	20231030	140400	88841340	9520	9520	9520	9520	0
331	20231030	140300	88841340	9520	9520	9520	9520	0
332	20231030	140200	88841340	9520	9520	9520	9520	0
333	20231030	140100	88841340	9520	9520	9520	9520	0
334	20231030	140000	88841340	9520	9520	9520	9520	0
335	20231030	135900	88841340	9520	9520	9520	9520	10
336	20231030	135800	88746140	9520	9520	9520	9520	0
337	20231030	135700	88746140	9520	9520	9520	9520	1
338	20231030	135600	88736620	9460	9500	9500	9460	118
339	20231030	135500	87617030	9510	9510	9510	9510	0
340	20231030	135400	87617030	9510	9510	9510	9510	0
341	20231030	135300	87617030	9510	9510	9510	9510	0
342	20231030	135200	87617030	9510	9510	9510	9510	0
343	20231030	135100	87617030	9510	9510	9510	9510	0
344	20231030	135000	87617030	9510	9510	9510	9510	45
345	20231030	134900	87189080	9520	9520	9520	9520	0
346	20231030	134800	87189080	9520	9520	9520	9520	0
347	20231030	134700	87189080	9520	9520	9520	9520	21
348	20231030	134600	86989160	9530	9530	9530	9530	0
349	20231030	134500	86989160	9530	9530	9530	9530	0
350	20231030	134400	86989160	9530	9530	9530	9530	0
351	20231030	134300	86989160	9530	9530	9530	9530	0
352	20231030	134200	86989160	9530	9530	9530	9530	0
353	20231030	134100	86989160	9530	9530	9530	9530	0
354	20231030	134000	86989160	9530	9530	9530	9530	0
355	20231030	133900	86989160	9530	9530	9530	9530	4
356	20231030	133800	86951040	9540	9540	9540	9540	0
357	20231030	133700	86951040	9540	9540	9540	9540	0
358	20231030	133600	86951040	9540	9540	9540	9540	0
359	20231030	133500	86951040	9540	9540	9540	9540	0
360	20231030	133400	86951040	9540	9540	9540	9540	0
361	20231030	133300	86951040	9540	9540	9540	9540	0
362	20231030	133200	86951040	9540	9540	9540	9540	0
363	20231030	133100	86951040	9540	9540	9540	9540	0
364	20231030	133000	86951040	9540	9540	9540	9540	0
365	20231030	132900	86951040	9540	9540	9540	9540	0
366	20231030	132800	86951040	9540	9540	9540	9540	0
367	20231030	132700	86951040	9540	9540	9540	9540	0
368	20231030	132600	86951040	9540	9540	9540	9540	0
369	20231030	132500	86951040	9540	9540	9540	9540	0
370	20231030	132400	86951040	9540	9540	9540	9540	0
371	20231030	132300	86951040	9540	9540	9540	9540	0
372	20231030	132200	86951040	9540	9540	9540	9540	0
373	20231030	132100	86951040	9540	9540	9540	9540	0
374	20231030	132000	86951040	9540	9540	9540	9540	0
375	20231030	131900	86951040	9540	9540	9540	9540	0
376	20231030	131800	86951040	9540	9540	9540	9540	21
377	20231030	131700	86750700	9550	9550	9550	9550	0
378	20231030	131600	86750700	9550	9550	9550	9550	0
379	20231030	131500	86750700	9550	9550	9550	9550	0
380	20231030	131400	86750700	9550	9550	9550	9550	0
381	20231030	131300	86750700	9550	9550	9550	9550	0
382	20231030	131200	86750700	9550	9550	9550	9550	0
383	20231030	131100	86750700	9550	9550	9550	9550	0
384	20231030	131000	86750700	9550	9550	9550	9550	0
385	20231030	130900	86750700	9550	9550	9550	9550	0
386	20231030	130800	86750700	9550	9550	9550	9550	0
387	20231030	130700	86750700	9550	9550	9550	9550	0
388	20231030	130600	86750700	9550	9550	9550	9550	0
389	20231030	130500	86750700	9550	9550	9550	9550	0
390	20231030	130400	86750700	9550	9550	9550	9550	0
391	20231030	130300	86750700	9550	9550	9550	9550	0
392	20231030	130200	86750700	9550	9550	9550	9550	0
393	20231030	130100	86750700	9550	9550	9550	9550	0
394	20231030	130000	86750700	9550	9550	9550	9550	0
395	20231030	125900	86750700	9550	9550	9550	9550	50
396	20231030	125800	86273200	9550	9550	9550	9550	0
397	20231030	125700	86273200	9550	9550	9550	9550	0
398	20231030	125600	86273200	9550	9550	9550	9550	0
399	20231030	125500	86273200	9550	9550	9550	9550	0
400	20231030	125400	86273200	9550	9550	9550	9550	0
401	20231030	125300	86273200	9550	9500	9550	9490	101
402	20231030	125200	85313680	9550	9550	9550	9550	0
403	20231030	125100	85313680	9550	9500	9550	9500	20
404	20231030	125000	85123630	9550	9550	9550	9550	0
405	20231030	124900	85123630	9550	9550	9550	9550	0
406	20231030	124800	85123630	9550	9550	9550	9550	0
407	20231030	124700	85123630	9550	9550	9550	9550	0
408	20231030	124600	85123630	9550	9550	9550	9550	0
409	20231030	124500	85123630	9550	9510	9550	9510	5
410	20231030	124400	85075980	9560	9500	9560	9500	20
411	20231030	124300	84885920	9560	9560	9560	9560	0
412	20231030	124200	84885920	9560	9560	9560	9560	0
413	20231030	124100	84885920	9560	9560	9560	9560	0
414	20231030	124000	84885920	9560	9530	9560	9530	60
415	20231030	123900	84313400	9560	9560	9560	9560	0
416	20231030	123800	84313400	9560	9560	9560	9560	0
417	20231030	123700	84313400	9560	9560	9560	9560	0
418	20231030	123600	84313400	9560	9560	9560	9560	0
419	20231030	123500	84313400	9560	9560	9560	9560	1
420	20231030	123400	84303840	9560	9560	9560	9560	0
421	20231030	123300	84303840	9560	9560	9560	9560	0
422	20231030	123200	84303840	9560	9510	9560	9510	1076
423	20231030	123100	74067280	9560	9560	9560	9560	0
424	20231030	123000	74067280	9560	9560	9560	9560	0
425	20231030	122900	74067280	9560	9560	9560	9560	0
426	20231030	122800	74067280	9560	9560	9560	9560	0
427	20231030	122700	74067280	9560	9560	9560	9560	0
428	20231030	122600	74067280	9560	9560	9560	9560	0
429	20231030	122500	74067280	9560	9560	9560	9560	0
430	20231030	122400	74067280	9560	9560	9560	9560	0
431	20231030	122300	74067280	9560	9560	9560	9560	0
432	20231030	122200	74067280	9560	9510	9560	9510	43
433	20231030	122100	73657200	9560	9560	9560	9560	0
434	20231030	122000	73657200	9560	9560	9560	9560	0
435	20231030	121900	73657200	9560	9560	9560	9560	0
436	20231030	121800	73657200	9560	9560	9560	9560	0
437	20231030	121700	73657200	9560	9560	9560	9560	0
438	20231030	121600	73657200	9560	9560	9560	9560	0
439	20231030	121500	73657200	9560	9560	9560	9560	0
440	20231030	121400	73657200	9560	9560	9560	9560	0
441	20231030	121300	73657200	9560	9560	9560	9560	1
442	20231030	121200	73647640	9560	9560	9560	9560	0
443	20231030	121100	73647640	9560	9560	9560	9560	19
444	20231030	121000	73466000	9560	9560	9560	9560	0
445	20231030	120900	73466000	9560	9560	9560	9560	0
446	20231030	120800	73466000	9560	9560	9560	9560	0
447	20231030	120700	73466000	9560	9560	9560	9560	0
448	20231030	120600	73466000	9560	9560	9560	9560	0
449	20231030	120500	73466000	9560	9560	9560	9560	0
450	20231030	120400	73466000	9560	9560	9560	9560	0
451	20231030	120300	73466000	9560	9560	9560	9560	0
452	20231030	120200	73466000	9560	9560	9560	9560	0
453	20231030	120100	73466000	9560	9560	9560	9560	1
454	20231030	120000	73456440	9560	9560	9560	9560	0
455	20231030	115900	73456440	9560	9560	9560	9560	0
456	20231030	115800	73456440	9560	9560	9560	9560	0
457	20231030	115700	73456440	9560	9560	9560	9560	0
458	20231030	115600	73456440	9560	9560	9560	9560	0
459	20231030	115500	73456440	9560	9560	9560	9560	30
460	20231030	115400	73169640	9560	9560	9560	9560	0
461	20231030	115300	73169640	9560	9560	9560	9560	0
462	20231030	115200	73169640	9560	9560	9560	9560	0
463	20231030	115100	73169640	9560	9560	9560	9560	21
464	20231030	115000	72968880	9550	9550	9550	9550	4
465	20231030	114900	72930680	9540	9540	9540	9540	1
466	20231030	114800	72921140	9550	9550	9550	9550	0
467	20231030	114700	72921140	9550	9550	9550	9550	22
468	20231030	114600	72711040	9550	9550	9550	9550	19
469	20231030	114500	72529590	9550	9550	9550	9550	0
470	20231030	114400	72529590	9550	9550	9550	9550	0
471	20231030	114300	72529590	9550	9550	9550	9550	0
472	20231030	114200	72529590	9550	9550	9550	9550	23
473	20231030	114100	72309940	9550	9550	9550	9550	0
474	20231030	114000	72309940	9550	9550	9550	9550	0
475	20231030	113900	72309940	9550	9550	9550	9550	0
476	20231030	113800	72309940	9550	9540	9550	9540	20
477	20231030	113700	72119000	9540	9540	9540	9540	0
478	20231030	113600	72119000	9540	9540	9540	9540	0
479	20231030	113500	72119000	9540	9540	9540	9540	0
480	20231030	113400	72119000	9540	9540	9540	9540	22
481	20231030	113300	71909120	9530	9530	9530	9530	0
482	20231030	113200	71909120	9530	9530	9530	9530	0
483	20231030	113100	71909120	9530	9490	9530	9490	1467
484	20231030	113000	57949230	9500	9500	9500	9500	0
485	20231030	112900	57949230	9500	9500	9500	9500	0
486	20231030	112800	57949230	9500	9500	9500	9500	0
487	20231030	112700	57949230	9500	9500	9500	9500	0
488	20231030	112600	57949230	9500	9500	9500	9500	20
489	20231030	112500	57759230	9500	9500	9500	9500	100
490	20231030	112400	56809230	9500	9460	9500	9460	241
491	20231030	112300	54526770	9460	9460	9460	9460	0
492	20231030	112200	54526770	9460	9460	9460	9460	0
493	20231030	112100	54526770	9460	9460	9460	9460	5
494	20231030	112000	54479470	9460	9460	9460	9460	0
495	20231030	111900	54479470	9460	9460	9460	9460	0
496	20231030	111800	54479470	9460	9460	9460	9460	0
497	20231030	111700	54479470	9460	9460	9460	9460	0
498	20231030	111600	54479470	9460	9460	9460	9460	0
499	20231030	111500	54479470	9460	9460	9460	9460	0
500	20231030	111400	54479470	9460	9440	9460	9440	37
501	20231030	111300	54129600	9470	9470	9470	9470	0
502	20231030	111200	54129600	9470	9470	9470	9470	1
503	20231030	111100	54120130	9470	9470	9470	9470	0
504	20231030	111000	54120130	9470	9470	9470	9460	3
505	20231030	110900	54091730	9410	9410	9410	9410	86
506	20231030	110800	53282470	9470	9470	9470	9470	0
507	20231030	110700	53282470	9470	9470	9470	9470	0
508	20231030	110600	53282470	9470	9470	9470	9470	0
509	20231030	110500	53282470	9470	9470	9470	9470	1
510	20231030	110400	53273000	9400	9460	9460	9400	803
511	20231030	110300	45710830	9480	9480	9480	9480	0
512	20231030	110200	45710830	9480	9480	9480	9480	0
513	20231030	110100	45710830	9480	9480	9480	9480	0
514	20231030	110000	45710830	9480	9480	9480	9480	0
515	20231030	105900	45710830	9480	9480	9480	9480	1
516	20231030	105800	45701350	9510	9510	9510	9510	0
517	20231030	105700	45701350	9510	9510	9510	9510	0
518	20231030	105600	45701350	9510	9510	9510	9510	0
519	20231030	105500	45701350	9510	9510	9510	9510	0
520	20231030	105400	45701350	9510	9510	9510	9510	0
521	20231030	105300	45701350	9510	9510	9510	9510	0
522	20231030	105200	45701350	9510	9510	9510	9510	0
523	20231030	105100	45701350	9510	9510	9510	9510	0
524	20231030	105000	45701350	9510	9510	9510	9510	0
525	20231030	104900	45701350	9510	9510	9510	9510	0
526	20231030	104800	45701350	9510	9510	9510	9510	0
527	20231030	104700	45701350	9510	9510	9510	9510	0
528	20231030	104600	45701350	9510	9510	9510	9510	0
529	20231030	104500	45701350	9510	9510	9510	9510	0
530	20231030	104400	45701350	9510	9460	9510	9420	1264
531	20231030	104300	33793250	9520	9520	9520	9520	0
532	20231030	104200	33793250	9520	9520	9520	9520	0
533	20231030	104100	33793250	9520	9520	9520	9520	0
534	20231030	104000	33793250	9520	9520	9520	9520	0
535	20231030	103900	33793250	9520	9520	9520	9520	0
536	20231030	103800	33793250	9520	9520	9520	9520	0
537	20231030	103700	33793250	9520	9520	9520	9520	5
538	20231030	103600	33745650	9540	9540	9540	9540	0
539	20231030	103500	33745650	9540	9540	9540	9540	0
540	20231030	103400	33745650	9540	9540	9540	9540	0
541	20231030	103300	33745650	9540	9540	9540	9540	0
542	20231030	103200	33745650	9540	9540	9540	9540	0
543	20231030	103100	33745650	9540	9540	9540	9540	0
544	20231030	103000	33745650	9540	9540	9540	9540	0
545	20231030	102900	33745650	9540	9540	9540	9540	0
546	20231030	102800	33745650	9540	9540	9540	9540	0
547	20231030	102700	33745650	9540	9540	9540	9540	0
548	20231030	102600	33745650	9540	9540	9540	9540	0
549	20231030	102500	33745650	9540	9540	9540	9540	0
550	20231030	102400	33745650	9540	9450	9540	9450	30
551	20231030	102300	33461460	9500	9500	9500	9500	1
552	20231030	102200	33451960	9530	9530	9530	9530	0
553	20231030	102100	33451960	9530	9530	9530	9530	2
554	20231030	102000	33432900	9530	9500	9530	9500	27
555	20231030	101900	33176370	9540	9510	9540	9500	43
556	20231030	101800	32767630	9510	9510	9510	9510	0
557	20231030	101700	32767630	9510	9510	9510	9510	0
558	20231030	101600	32767630	9510	9480	9510	9480	2
559	20231030	101500	32748640	9520	9520	9520	9520	0
560	20231030	101400	32748640	9520	9520	9520	9520	0
561	20231030	101300	32748640	9520	9520	9520	9520	0
562	20231030	101200	32748640	9520	9520	9520	9520	0
563	20231030	101100	32748640	9520	9520	9520	9520	0
564	20231030	101000	32748640	9520	9520	9520	9520	0
565	20231030	100900	32748640	9520	9520	9520	9520	0
566	20231030	100800	32748640	9520	9520	9520	9520	0
567	20231030	100700	32748640	9520	9520	9520	9520	0
568	20231030	100600	32748640	9520	9520	9520	9520	0
569	20231030	100500	32748640	9520	9430	9520	9420	143
570	20231030	100400	31399650	9520	9520	9520	9520	0
571	20231030	100300	31399650	9520	9520	9520	9520	0
572	20231030	100200	31399650	9520	9520	9520	9520	0
573	20231030	100100	31399650	9520	9520	9520	9520	0
574	20231030	100000	31399650	9520	9520	9520	9520	0
575	20231030	095900	31399650	9520	9520	9520	9520	0
576	20231030	095800	31399650	9520	9520	9520	9520	1
577	20231030	095700	31390130	9430	9430	9430	9430	601
578	20231030	095600	25722700	9520	9520	9520	9520	0
579	20231030	095500	25722700	9520	9520	9520	9520	0
580	20231030	095400	25722700	9520	9520	9520	9520	0
581	20231030	095300	25722700	9520	9520	9520	9520	0
582	20231030	095200	25722700	9520	9520	9520	9520	0
583	20231030	095100	25722700	9520	9520	9520	9520	0
584	20231030	095000	25722700	9520	9520	9520	9520	5
585	20231030	094900	25675100	9530	9530	9530	9530	0
586	20231030	094800	25675100	9530	9530	9530	9530	0
587	20231030	094700	25675100	9530	9500	9530	9500	6
588	20231030	094600	25618070	9570	9570	9570	9570	0
589	20231030	094500	25618070	9570	9570	9570	9570	0
590	20231030	094400	25618070	9570	9570	9570	9570	0
591	20231030	094300	25618070	9570	9570	9570	9570	0
592	20231030	094200	25618070	9570	9570	9570	9570	0
593	20231030	094100	25618070	9570	9570	9570	9570	0
594	20231030	094000	25618070	9570	9570	9570	9570	0
595	20231030	093900	25618070	9570	9570	9570	9570	0
596	20231030	093800	25618070	9570	9570	9570	9570	0
597	20231030	093700	25618070	9570	9570	9570	9570	0
598	20231030	093600	25618070	9570	9570	9570	9570	0
599	20231030	093500	25618070	9570	9570	9570	9570	0
600	20231030	093400	25618070	9570	9570	9570	9570	0
601	20231030	093300	25618070	9570	9570	9570	9570	0
602	20231030	093200	25618070	9570	9500	9570	9370	937
603	20231030	093100	16813920	9590	9590	9590	9590	0
604	20231030	093000	16813920	9590	9590	9590	9590	0
605	20231030	092900	16813920	9590	9590	9590	9590	0
606	20231030	092800	16813920	9590	9500	9590	9500	2
607	20231030	092700	16794830	9590	9590	9590	9590	0
608	20231030	092600	16794830	9590	9590	9590	9590	43
609	20231030	092500	16382460	9610	9530	9610	9530	45
610	20231030	092400	15952810	9610	9610	9610	9610	0
611	20231030	092300	15952810	9610	9610	9610	9610	0
612	20231030	092200	15952810	9610	9430	9610	9430	627
613	20231030	092100	9969580	9430	9430	9430	9430	0
614	20231030	092000	9969580	9430	9450	9450	9430	38
615	20231030	091900	9611220	9450	9430	9450	9430	208
616	20231030	091800	7645740	9420	9420	9420	9420	0
617	20231030	091700	7645740	9420	9420	9420	9420	12
618	20231030	091600	7532700	9420	9420	9420	9420	0
619	20231030	091500	7532700	9420	9420	9420	9420	88
620	20231030	091400	6703740	9430	9440	9440	9430	95
621	20231030	091300	5807830	9440	9440	9440	9440	0
622	20231030	091200	5807830	9440	9440	9440	9440	0
623	20231030	091100	5807830	9440	9440	9440	9440	0
624	20231030	091000	5807830	9440	9440	9440	9440	1
625	20231030	090900	5798390	9440	9440	9440	9440	0
626	20231030	090800	5798390	9440	9480	9480	9440	21
627	20231030	090700	5599510	9490	9490	9490	9490	1
628	20231030	090600	5590020	9500	9500	9500	9500	40
629	20231030	090500	5210020	9480	9480	9480	9480	2
630	20231030	090400	5191060	9480	9480	9510	9480	16
631	20231030	090300	5039110	9510	9480	9510	9480	100
632	20231030	090200	4089210	9610	9610	9610	9610	0
633	20231030	090100	4089210	9610	9610	9610	9610	0
634	20231030	090000	4089210	9610	9400	9610	9400	435