KissMeData/356890/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	204900	44026920	8930	8930	8930	8930	335
3	20231026	204800	44026920	8930	8930	8930	8930	0
4	20231026	204700	44026920	8930	8930	8930	8930	0
5	20231026	204600	44026920	8930	8930	8930	8930	0
6	20231026	204500	44026920	8930	8930	8930	8930	0
7	20231026	204400	44026920	8930	8930	8930	8930	0
8	20231026	204300	44026920	8930	8930	8930	8930	0
9	20231026	204200	44026920	8930	8930	8930	8930	0
10	20231026	204100	44026920	8930	8930	8930	8930	0
11	20231026	204000	44026920	8930	8930	8930	8930	0
12	20231026	203900	44026920	8930	8930	8930	8930	0
13	20231026	203800	44026920	8930	8930	8930	8930	0
14	20231026	203700	44026920	8930	8930	8930	8930	0
15	20231026	203600	44026920	8930	8930	8930	8930	0
16	20231026	203500	44026920	8930	8930	8930	8930	0
17	20231026	203400	44026920	8930	8930	8930	8930	0
18	20231026	203300	44026920	8930	8930	8930	8930	0
19	20231026	203200	44026920	8930	8930	8930	8930	0
20	20231026	203100	44026920	8930	8930	8930	8930	0
21	20231026	203000	44026920	8930	8930	8930	8930	0
22	20231026	202900	44026920	8930	8930	8930	8930	0
23	20231026	202800	44026920	8930	8930	8930	8930	0
24	20231026	202700	44026920	8930	8930	8930	8930	0
25	20231026	202600	44026920	8930	8930	8930	8930	0
26	20231026	202500	44026920	8930	8930	8930	8930	0
27	20231026	202400	44026920	8930	8930	8930	8930	0
28	20231026	202300	44026920	8930	8930	8930	8930	0
29	20231026	202200	44026920	8930	8930	8930	8930	0
30	20231026	202100	44026920	8930	8930	8930	8930	0
31	20231026	202000	44026920	8930	8930	8930	8930	0
32	20231026	201900	44026920	8930	8930	8930	8930	335
33	20231026	201800	44026920	8930	8930	8930	8930	0
34	20231026	201700	44026920	8930	8930	8930	8930	0
35	20231026	201600	44026920	8930	8930	8930	8930	0
36	20231026	201500	44026920	8930	8930	8930	8930	0
37	20231026	201400	44026920	8930	8930	8930	8930	0
38	20231026	201300	44026920	8930	8930	8930	8930	0
39	20231026	201200	44026920	8930	8930	8930	8930	0
40	20231026	201100	44026920	8930	8930	8930	8930	0
41	20231026	201000	44026920	8930	8930	8930	8930	0
42	20231026	200900	44026920	8930	8930	8930	8930	0
43	20231026	200800	44026920	8930	8930	8930	8930	0
44	20231026	200700	44026920	8930	8930	8930	8930	0
45	20231026	200600	44026920	8930	8930	8930	8930	0
46	20231026	200500	44026920	8930	8930	8930	8930	0
47	20231026	200400	44026920	8930	8930	8930	8930	0
48	20231026	200300	44026920	8930	8930	8930	8930	0
49	20231026	200200	44026920	8930	8930	8930	8930	0
50	20231026	200100	44026920	8930	8930	8930	8930	0
51	20231026	200000	44026920	8930	8930	8930	8930	0
52	20231026	195900	44026920	8930	8930	8930	8930	0
53	20231026	195800	44026920	8930	8930	8930	8930	0
54	20231026	195700	44026920	8930	8930	8930	8930	0
55	20231026	195600	44026920	8930	8930	8930	8930	0
56	20231026	195500	44026920	8930	8930	8930	8930	0
57	20231026	195400	44026920	8930	8930	8930	8930	0
58	20231026	195300	44026920	8930	8930	8930	8930	0
59	20231026	195200	44026920	8930	8930	8930	8930	0
60	20231026	195100	44026920	8930	8930	8930	8930	0
61	20231026	195000	44026920	8930	8930	8930	8930	0
62	20231026	194900	44026920	8930	8930	8930	8930	335
63	20231026	194800	44026920	8930	8930	8930	8930	0
64	20231026	194700	44026920	8930	8930	8930	8930	0
65	20231026	194600	44026920	8930	8930	8930	8930	0
66	20231026	194500	44026920	8930	8930	8930	8930	0
67	20231026	194400	44026920	8930	8930	8930	8930	0
68	20231026	194300	44026920	8930	8930	8930	8930	0
69	20231026	194200	44026920	8930	8930	8930	8930	0
70	20231026	194100	44026920	8930	8930	8930	8930	0
71	20231026	194000	44026920	8930	8930	8930	8930	0
72	20231026	193900	44026920	8930	8930	8930	8930	0
73	20231026	193800	44026920	8930	8930	8930	8930	0
74	20231026	193700	44026920	8930	8930	8930	8930	0
75	20231026	193600	44026920	8930	8930	8930	8930	0
76	20231026	193500	44026920	8930	8930	8930	8930	0
77	20231026	193400	44026920	8930	8930	8930	8930	0
78	20231026	193300	44026920	8930	8930	8930	8930	0
79	20231026	193200	44026920	8930	8930	8930	8930	0
80	20231026	193100	44026920	8930	8930	8930	8930	0
81	20231026	193000	44026920	8930	8930	8930	8930	0
82	20231026	192900	44026920	8930	8930	8930	8930	0
83	20231026	192800	44026920	8930	8930	8930	8930	0
84	20231026	192700	44026920	8930	8930	8930	8930	0
85	20231026	192600	44026920	8930	8930	8930	8930	0
86	20231026	192500	44026920	8930	8930	8930	8930	0
87	20231026	192400	44026920	8930	8930	8930	8930	0
88	20231026	192300	44026920	8930	8930	8930	8930	0
89	20231026	192200	44026920	8930	8930	8930	8930	0
90	20231026	192100	44026920	8930	8930	8930	8930	0
91	20231026	192000	44026920	8930	8930	8930	8930	0
92	20231026	191900	44026920	8930	8930	8930	8930	335
93	20231026	191800	44026920	8930	8930	8930	8930	0
94	20231026	191700	44026920	8930	8930	8930	8930	0
95	20231026	191600	44026920	8930	8930	8930	8930	0
96	20231026	191500	44026920	8930	8930	8930	8930	0
97	20231026	191400	44026920	8930	8930	8930	8930	0
98	20231026	191300	44026920	8930	8930	8930	8930	0
99	20231026	191200	44026920	8930	8930	8930	8930	0
100	20231026	191100	44026920	8930	8930	8930	8930	0
101	20231026	191000	44026920	8930	8930	8930	8930	0
102	20231026	190900	44026920	8930	8930	8930	8930	0
103	20231026	190800	44026920	8930	8930	8930	8930	0
104	20231026	190700	44026920	8930	8930	8930	8930	0
105	20231026	190600	44026920	8930	8930	8930	8930	0
106	20231026	190500	44026920	8930	8930	8930	8930	0
107	20231026	190400	44026920	8930	8930	8930	8930	0
108	20231026	190300	44026920	8930	8930	8930	8930	0
109	20231026	190200	44026920	8930	8930	8930	8930	0
110	20231026	190100	44026920	8930	8930	8930	8930	0
111	20231026	190000	44026920	8930	8930	8930	8930	0
112	20231026	185900	44026920	8930	8930	8930	8930	0
113	20231026	185800	44026920	8930	8930	8930	8930	0
114	20231026	185700	44026920	8930	8930	8930	8930	0
115	20231026	185600	44026920	8930	8930	8930	8930	0
116	20231026	185500	44026920	8930	8930	8930	8930	0
117	20231026	185400	44026920	8930	8930	8930	8930	0
118	20231026	185300	44026920	8930	8930	8930	8930	0
119	20231026	185200	44026920	8930	8930	8930	8930	0
120	20231026	185100	44026920	8930	8930	8930	8930	0
121	20231026	185000	44026920	8930	8930	8930	8930	0
122	20231026	184900	44026920	8930	8930	8930	8930	335
123	20231026	184800	44026920	8930	8930	8930	8930	0
124	20231026	184700	44026920	8930	8930	8930	8930	0
125	20231026	184600	44026920	8930	8930	8930	8930	0
126	20231026	184500	44026920	8930	8930	8930	8930	0
127	20231026	184400	44026920	8930	8930	8930	8930	0
128	20231026	184300	44026920	8930	8930	8930	8930	0
129	20231026	184200	44026920	8930	8930	8930	8930	0
130	20231026	184100	44026920	8930	8930	8930	8930	0
131	20231026	184000	44026920	8930	8930	8930	8930	0
132	20231026	183900	44026920	8930	8930	8930	8930	0
133	20231026	183800	44026920	8930	8930	8930	8930	0
134	20231026	183700	44026920	8930	8930	8930	8930	0
135	20231026	183600	44026920	8930	8930	8930	8930	0
136	20231026	183500	44026920	8930	8930	8930	8930	0
137	20231026	183400	44026920	8930	8930	8930	8930	0
138	20231026	183300	44026920	8930	8930	8930	8930	0
139	20231026	183200	44026920	8930	8930	8930	8930	0
140	20231026	183100	44026920	8930	8930	8930	8930	0
141	20231026	183000	44026920	8930	8930	8930	8930	0
142	20231026	182900	44026920	8930	8930	8930	8930	0
143	20231026	182800	44026920	8930	8930	8930	8930	0
144	20231026	182700	44026920	8930	8930	8930	8930	0
145	20231026	182600	44026920	8930	8930	8930	8930	0
146	20231026	182500	44026920	8930	8930	8930	8930	0
147	20231026	182400	44026920	8930	8930	8930	8930	0
148	20231026	182300	44026920	8930	8930	8930	8930	0
149	20231026	182200	44026920	8930	8930	8930	8930	0
150	20231026	182100	44026920	8930	8930	8930	8930	0
151	20231026	182000	44026920	8930	8930	8930	8930	0
152	20231026	181900	44026920	8930	8930	8930	8930	335
153	20231026	181800	44026920	8930	8930	8930	8930	0
154	20231026	181700	44026920	8930	8930	8930	8930	0
155	20231026	181600	44026920	8930	8930	8930	8930	0
156	20231026	181500	44026920	8930	8930	8930	8930	0
157	20231026	181400	44026920	8930	8930	8930	8930	0
158	20231026	181300	44026920	8930	8930	8930	8930	0
159	20231026	181200	44026920	8930	8930	8930	8930	0
160	20231026	181100	44026920	8930	8930	8930	8930	0
161	20231026	181000	44026920	8930	8930	8930	8930	0
162	20231026	180900	44026920	8930	8930	8930	8930	0
163	20231026	180800	44026920	8930	8930	8930	8930	0
164	20231026	180700	44026920	8930	8930	8930	8930	0
165	20231026	180600	44026920	8930	8930	8930	8930	0
166	20231026	180500	44026920	8930	8930	8930	8930	0
167	20231026	180400	44026920	8930	8930	8930	8930	0
168	20231026	180300	44026920	8930	8930	8930	8930	0
169	20231026	180200	44026920	8930	8930	8930	8930	0
170	20231026	180100	44026920	8930	8930	8930	8930	0
171	20231026	180000	44026920	8930	8930	8930	8930	0
172	20231026	175900	44026920	8930	8930	8930	8930	0
173	20231026	175800	44026920	8930	8930	8930	8930	0
174	20231026	175700	44026920	8930	8930	8930	8930	0
175	20231026	175600	44026920	8930	8930	8930	8930	0
176	20231026	175500	44026920	8930	8930	8930	8930	0
177	20231026	175400	44026920	8930	8930	8930	8930	0
178	20231026	175300	44026920	8930	8930	8930	8930	0
179	20231026	175200	44026920	8930	8930	8930	8930	0
180	20231026	175100	44026920	8930	8930	8930	8930	0
181	20231026	175000	44026920	8930	8930	8930	8930	0
182	20231026	174900	44026920	8930	8930	8930	8930	335
183	20231026	174800	44026920	8930	8930	8930	8930	0
184	20231026	174700	44026920	8930	8930	8930	8930	0
185	20231026	174600	44026920	8930	8930	8930	8930	0
186	20231026	174500	44026920	8930	8930	8930	8930	0
187	20231026	174400	44026920	8930	8930	8930	8930	0
188	20231026	174300	44026920	8930	8930	8930	8930	0
189	20231026	174200	44026920	8930	8930	8930	8930	0
190	20231026	174100	44026920	8930	8930	8930	8930	0
191	20231026	174000	44026920	8930	8930	8930	8930	0
192	20231026	173900	44026920	8930	8930	8930	8930	0
193	20231026	173800	44026920	8930	8930	8930	8930	0
194	20231026	173700	44026920	8930	8930	8930	8930	0
195	20231026	173600	44026920	8930	8930	8930	8930	0
196	20231026	173500	44026920	8930	8930	8930	8930	0
197	20231026	173400	44026920	8930	8930	8930	8930	0
198	20231026	173300	44026920	8930	8930	8930	8930	0
199	20231026	173200	44026920	8930	8930	8930	8930	0
200	20231026	173100	44026920	8930	8930	8930	8930	0
201	20231026	173000	44026920	8930	8930	8930	8930	0
202	20231026	172900	44026920	8930	8930	8930	8930	0
203	20231026	172800	44026920	8930	8930	8930	8930	0
204	20231026	172700	44026920	8930	8930	8930	8930	0
205	20231026	172600	44026920	8930	8930	8930	8930	0
206	20231026	172500	44026920	8930	8930	8930	8930	0
207	20231026	172400	44026920	8930	8930	8930	8930	0
208	20231026	172300	44026920	8930	8930	8930	8930	0
209	20231026	172200	44026920	8930	8930	8930	8930	0
210	20231026	172100	44026920	8930	8930	8930	8930	0
211	20231026	172000	44026920	8930	8930	8930	8930	0
212	20231026	171900	44026920	8930	8930	8930	8930	335
213	20231026	171800	44026920	8930	8930	8930	8930	0
214	20231026	171700	44026920	8930	8930	8930	8930	0
215	20231026	171600	44026920	8930	8930	8930	8930	0
216	20231026	171500	44026920	8930	8930	8930	8930	0
217	20231026	171400	44026920	8930	8930	8930	8930	0
218	20231026	171300	44026920	8930	8930	8930	8930	0
219	20231026	171200	44026920	8930	8930	8930	8930	0
220	20231026	171100	44026920	8930	8930	8930	8930	0
221	20231026	171000	44026920	8930	8930	8930	8930	0
222	20231026	170900	44026920	8930	8930	8930	8930	0
223	20231026	170800	44026920	8930	8930	8930	8930	0
224	20231026	170700	44026920	8930	8930	8930	8930	0
225	20231026	170600	44026920	8930	8930	8930	8930	0
226	20231026	170500	44026920	8930	8930	8930	8930	0
227	20231026	170400	44026920	8930	8930	8930	8930	0
228	20231026	170300	44026920	8930	8930	8930	8930	0
229	20231026	170200	44026920	8930	8930	8930	8930	0
230	20231026	170100	44026920	8930	8930	8930	8930	0
231	20231026	170000	44026920	8930	8930	8930	8930	0
232	20231026	165900	44026920	8930	8930	8930	8930	0
233	20231026	165800	44026920	8930	8930	8930	8930	0
234	20231026	165700	44026920	8930	8930	8930	8930	0
235	20231026	165600	44026920	8930	8930	8930	8930	0
236	20231026	165500	44026920	8930	8930	8930	8930	0
237	20231026	165400	44026920	8930	8930	8930	8930	0
238	20231026	165300	44026920	8930	8930	8930	8930	0
239	20231026	165200	44026920	8930	8930	8930	8930	0
240	20231026	165100	44026920	8930	8930	8930	8930	0
241	20231026	165000	44026920	8930	8930	8930	8930	0
242	20231026	164900	44026920	8930	8930	8930	8930	335
243	20231026	164800	44026920	8930	8930	8930	8930	0
244	20231026	164700	44026920	8930	8930	8930	8930	0
245	20231026	164600	44026920	8930	8930	8930	8930	0
246	20231026	164500	44026920	8930	8930	8930	8930	0
247	20231026	164400	44026920	8930	8930	8930	8930	0
248	20231026	164300	44026920	8930	8930	8930	8930	0
249	20231026	164200	44026920	8930	8930	8930	8930	0
250	20231026	164100	44026920	8930	8930	8930	8930	0
251	20231026	164000	44026920	8930	8930	8930	8930	0
252	20231026	163900	44026920	8930	8930	8930	8930	0
253	20231026	163800	44026920	8930	8930	8930	8930	0
254	20231026	163700	44026920	8930	8930	8930	8930	0
255	20231026	163600	44026920	8930	8930	8930	8930	0
256	20231026	163500	44026920	8930	8930	8930	8930	0
257	20231026	163400	44026920	8930	8930	8930	8930	0
258	20231026	163300	44026920	8930	8930	8930	8930	0
259	20231026	163200	44026920	8930	8930	8930	8930	0
260	20231026	163100	44026920	8930	8930	8930	8930	0
261	20231026	163000	44026920	8930	8930	8930	8930	0
262	20231026	162900	44026920	8930	8930	8930	8930	0
263	20231026	162800	44026920	8930	8930	8930	8930	0
264	20231026	162700	44026920	8930	8930	8930	8930	0
265	20231026	162600	44026920	8930	8930	8930	8930	0
266	20231026	162500	44026920	8930	8930	8930	8930	0
267	20231026	162400	44026920	8930	8930	8930	8930	0
268	20231026	162300	44026920	8930	8930	8930	8930	0
269	20231026	162200	44026920	8930	8930	8930	8930	0
270	20231026	162100	44026920	8930	8930	8930	8930	0
271	20231026	162000	44026920	8930	8930	8930	8930	0
272	20231026	161900	44026920	8930	8930	8930	8930	335
273	20231026	161800	44026920	8930	8930	8930	8930	0
274	20231026	161700	44026920	8930	8930	8930	8930	0
275	20231026	161600	44026920	8930	8930	8930	8930	0
276	20231026	161500	44026920	8930	8930	8930	8930	0
277	20231026	161400	44026920	8930	8930	8930	8930	0
278	20231026	161300	44026920	8930	8930	8930	8930	0
279	20231026	161200	44026920	8930	8930	8930	8930	0
280	20231026	161100	44026920	8930	8930	8930	8930	0
281	20231026	161000	44026920	8930	8930	8930	8930	0
282	20231026	160900	44026920	8930	8930	8930	8930	0
283	20231026	160800	44026920	8930	8930	8930	8930	0
284	20231026	160700	44026920	8930	8930	8930	8930	0
285	20231026	160600	44026920	8930	8930	8930	8930	0
286	20231026	160500	44026920	8930	8930	8930	8930	0
287	20231026	160400	44026920	8930	8930	8930	8930	0
288	20231026	160300	44026920	8930	8930	8930	8930	0
289	20231026	160200	44026920	8930	8930	8930	8930	0
290	20231026	160100	44026920	8930	8930	8930	8930	0
291	20231026	160000	44026920	8930	8930	8930	8930	0
292	20231026	155900	44026920	8930	8930	8930	8930	0
293	20231026	155800	44026920	8930	8930	8930	8930	0
294	20231026	155700	44026920	8930	8930	8930	8930	0
295	20231026	155600	44026920	8930	8930	8930	8930	0
296	20231026	155500	44026920	8930	8930	8930	8930	0
297	20231026	155400	44026920	8930	8930	8930	8930	0
298	20231026	155300	44026920	8930	8930	8930	8930	0
299	20231026	155200	44026920	8930	8930	8930	8930	0
300	20231026	155100	44026920	8930	8930	8930	8930	0
301	20231026	155000	44026920	8930	8930	8930	8930	0
302	20231026	154900	44026920	8930	8930	8930	8930	335
303	20231026	154800	44026920	8930	8930	8930	8930	0
304	20231026	154700	44026920	8930	8930	8930	8930	0
305	20231026	154600	44026920	8930	8930	8930	8930	0
306	20231026	154500	44026920	8930	8930	8930	8930	0
307	20231026	154400	44026920	8930	8930	8930	8930	0
308	20231026	154300	44026920	8930	8930	8930	8930	0
309	20231026	154200	44026920	8930	8930	8930	8930	0
310	20231026	154100	44026920	8930	8930	8930	8930	0
311	20231026	154000	44026920	8930	8930	8930	8930	0
312	20231026	153900	44026920	8930	8930	8930	8930	0
313	20231026	153800	44026920	8930	8930	8930	8930	0
314	20231026	153700	44026920	8930	8930	8930	8930	0
315	20231026	153600	44026920	8930	8930	8930	8930	0
316	20231026	153500	44026920	8930	8930	8930	8930	0
317	20231026	153400	44026920	8930	8930	8930	8930	0
318	20231026	153300	44026920	8930	8930	8930	8930	0
319	20231026	153200	44026920	8930	8930	8930	8930	0
320	20231026	153100	44026920	8930	8930	8930	8930	0
321	20231026	153000	44026920	8930	8930	8930	8930	335
322	20231026	152900	41035370	8980	8980	8980	8980	0
323	20231026	152800	41035370	8980	8980	8980	8980	0
324	20231026	152700	41035370	8980	8980	8980	8980	0
325	20231026	152600	41035370	8980	8980	8980	8980	0
326	20231026	152500	41035370	8980	8980	8980	8980	0
327	20231026	152400	41035370	8980	8980	8980	8980	0
328	20231026	152300	41035370	8980	8980	8980	8980	0
329	20231026	152200	41035370	8980	8980	8980	8980	0
330	20231026	152100	41035370	8980	8980	8980	8980	0
331	20231026	152000	41035370	8980	8980	8980	8980	0
332	20231026	151900	41035370	8980	8990	8990	8950	8
333	20231026	151800	40963700	9010	9010	9010	9010	0
334	20231026	151700	40963700	9010	8960	9010	8950	4
335	20231026	151600	40927830	8950	8950	8950	8950	5
336	20231026	151500	40883080	8950	8950	8950	8950	8
337	20231026	151400	40811480	9020	9020	9020	9020	1
338	20231026	151300	40802460	8950	8950	8950	8950	1
339	20231026	151200	40793510	9030	9030	9030	9030	0
340	20231026	151100	40793510	9030	9030	9030	9030	0
341	20231026	151000	40793510	9030	9030	9030	9030	0
342	20231026	150900	40793510	9030	9030	9030	9030	0
343	20231026	150800	40793510	9030	8980	9030	8940	64
344	20231026	150700	40220220	9040	9040	9040	9040	0
345	20231026	150600	40220220	9040	9040	9040	9040	0
346	20231026	150500	40220220	9040	9040	9040	9040	0
347	20231026	150400	40220220	9040	9040	9040	9040	0
348	20231026	150300	40220220	9040	9040	9040	9040	0
349	20231026	150200	40220220	9040	9040	9040	9040	0
350	20231026	150100	40220220	9040	9040	9040	9040	0
351	20231026	150000	40220220	9040	8970	9040	8970	4
352	20231026	145900	40184270	9030	9030	9030	9030	0
353	20231026	145800	40184270	9030	9030	9030	9030	5
354	20231026	145700	40139120	9030	9030	9030	9030	0
355	20231026	145600	40139120	9030	9030	9030	9030	12
356	20231026	145500	40030760	9030	9030	9030	9030	0
357	20231026	145400	40030760	9030	9030	9030	9030	0
358	20231026	145300	40030760	9030	9030	9030	9030	0
359	20231026	145200	40030760	9030	9030	9030	9030	0
360	20231026	145100	40030760	9030	9030	9030	9030	1
361	20231026	145000	40021730	8950	8950	8950	8950	50
362	20231026	144900	39574230	8950	8960	8960	8950	9
363	20231026	144800	39493630	9020	9020	9020	9020	0
364	20231026	144700	39493630	9020	9020	9020	9020	0
365	20231026	144600	39493630	9020	9020	9020	9020	22
366	20231026	144500	39295190	9030	9030	9030	9030	0
367	20231026	144400	39295190	9030	9030	9030	9030	0
368	20231026	144300	39295190	9030	9030	9030	9030	0
369	20231026	144200	39295190	9030	9030	9030	9030	0
370	20231026	144100	39295190	9030	9030	9030	9030	2
371	20231026	144000	39277130	8950	8950	8950	8950	1
372	20231026	143900	39268180	9030	9030	9030	9030	0
373	20231026	143800	39268180	9030	9030	9030	9030	50
374	20231026	143700	38816680	9030	9030	9030	9030	0
375	20231026	143600	38816680	9030	8940	9030	8940	10
376	20231026	143500	38727190	8940	8960	8960	8940	119
377	20231026	143400	37661590	8960	8960	8960	8960	0
378	20231026	143300	37661590	8960	8960	8960	8960	97
379	20231026	143200	36792470	9060	9060	9060	9060	0
380	20231026	143100	36792470	9060	9060	9060	9060	0
381	20231026	143000	36792470	9060	9060	9060	9060	0
382	20231026	142900	36792470	9060	9060	9060	9060	0
383	20231026	142800	36792470	9060	9060	9060	9060	0
384	20231026	142700	36792470	9060	9060	9060	9060	0
385	20231026	142600	36792470	9060	9060	9060	9060	0
386	20231026	142500	36792470	9060	9060	9060	9060	0
387	20231026	142400	36792470	9060	9060	9060	9060	0
388	20231026	142300	36792470	9060	9060	9060	9060	0
389	20231026	142200	36792470	9060	9060	9060	9060	1
390	20231026	142100	36783410	8970	8970	8970	8970	0
391	20231026	142000	36783410	8970	9060	9060	8970	201
392	20231026	141900	34980350	9070	9070	9070	9070	0
393	20231026	141800	34980350	9070	9070	9070	9070	6
394	20231026	141700	34925930	9070	9040	9070	8970	15
395	20231026	141600	34790700	8970	8980	9040	8970	12
396	20231026	141500	34682770	9040	9040	9040	9040	0
397	20231026	141400	34682770	9040	9040	9040	9040	1
398	20231026	141300	34673730	9050	8980	9050	8980	8
399	20231026	141200	34601630	9040	9040	9040	8970	11
400	20231026	141100	34502470	9020	9020	9020	9020	0
401	20231026	141000	34502470	9020	9020	9020	9020	0
402	20231026	140900	34502470	9020	9020	9020	9020	0
403	20231026	140800	34502470	9020	9020	9020	9020	80
404	20231026	140700	33780870	9020	9020	9020	9020	0
405	20231026	140600	33780870	9020	8970	9020	8970	5
406	20231026	140500	33735970	8970	8970	8970	8970	20
407	20231026	140400	33556570	9020	9020	9020	9020	0
408	20231026	140300	33556570	9020	9020	9020	9020	0
409	20231026	140200	33556570	9020	9020	9020	9020	0
410	20231026	140100	33556570	9020	8970	9020	8970	11
411	20231026	140000	33457850	8970	8980	8980	8970	134
412	20231026	135900	32254690	9040	9040	9040	9040	0
413	20231026	135800	32254690	9040	9040	9040	9040	0
414	20231026	135700	32254690	9040	9040	9040	9040	0
415	20231026	135600	32254690	9040	9040	9040	9040	0
416	20231026	135500	32254690	9040	9040	9040	9040	0
417	20231026	135400	32254690	9040	9040	9040	9040	0
418	20231026	135300	32254690	9040	9040	9040	9040	0
419	20231026	135200	32254690	9040	9040	9040	9040	0
420	20231026	135100	32254690	9040	9040	9040	9040	0
421	20231026	135000	32254690	9040	9040	9040	9040	0
422	20231026	134900	32254690	9040	9040	9040	9040	2
423	20231026	134800	32236610	8980	8980	8980	8980	0
424	20231026	134700	32236610	8980	8980	8980	8980	0
425	20231026	134600	32236610	8980	8980	8980	8980	0
426	20231026	134500	32236610	8980	8980	8980	8980	0
427	20231026	134400	32236610	8980	8980	8980	8980	0
428	20231026	134300	32236610	8980	8980	8980	8980	0
429	20231026	134200	32236610	8980	8980	8980	8980	0
430	20231026	134100	32236610	8980	9000	9000	8980	8
431	20231026	134000	32164740	9040	9040	9040	9040	1
432	20231026	133900	32155700	9040	9040	9040	9040	100
433	20231026	133800	31251700	9040	9040	9040	9040	0
434	20231026	133700	31251700	9040	9040	9040	9040	0
435	20231026	133600	31251700	9040	9040	9040	9040	0
436	20231026	133500	31251700	9040	9040	9040	9040	0
437	20231026	133400	31251700	9040	9040	9040	9040	0
438	20231026	133300	31251700	9040	9040	9040	9040	0
439	20231026	133200	31251700	9040	9040	9040	9040	0
440	20231026	133100	31251700	9040	9040	9040	9040	0
441	20231026	133000	31251700	9040	9040	9040	9040	0
442	20231026	132900	31251700	9040	9040	9040	9040	0
443	20231026	132800	31251700	9040	9040	9040	9040	0
444	20231026	132700	31251700	9040	9040	9040	9040	2
445	20231026	132600	31233620	8990	8990	8990	8990	0
446	20231026	132500	31233620	8990	8990	8990	8990	11
447	20231026	132400	31134730	9000	9010	9010	9000	89
448	20231026	132300	30333680	9010	9050	9050	9010	158
449	20231026	132200	28910020	9040	9040	9040	9040	0
450	20231026	132100	28910020	9040	9040	9040	9040	0
451	20231026	132000	28910020	9040	9040	9040	9040	0
452	20231026	131900	28910020	9040	9040	9040	9040	0
453	20231026	131800	28910020	9040	9040	9040	9040	0
454	20231026	131700	28910020	9040	9040	9040	9040	1
455	20231026	131600	28900980	9050	9050	9050	9050	0
456	20231026	131500	28900980	9050	9050	9050	9050	11
457	20231026	131400	28801430	9050	9050	9050	9050	0
458	20231026	131300	28801430	9050	9050	9050	9050	0
459	20231026	131200	28801430	9050	9050	9050	9050	0
460	20231026	131100	28801430	9050	9050	9050	9050	3
461	20231026	131000	28774280	9050	9050	9050	9050	1
462	20231026	130900	28765230	9000	9000	9000	9000	0
463	20231026	130800	28765230	9000	9000	9000	9000	0
464	20231026	130700	28765230	9000	9000	9000	9000	0
465	20231026	130600	28765230	9000	9000	9000	9000	0
466	20231026	130500	28765230	9000	9000	9000	9000	0
467	20231026	130400	28765230	9000	9000	9000	9000	0
468	20231026	130300	28765230	9000	9000	9000	9000	0
469	20231026	130200	28765230	9000	9000	9000	9000	0
470	20231026	130100	28765230	9000	9000	9000	9000	0
471	20231026	130000	28765230	9000	9000	9000	9000	0
472	20231026	125900	28765230	9000	9000	9000	9000	0
473	20231026	125800	28765230	9000	9000	9000	9000	0
474	20231026	125700	28765230	9000	9000	9000	9000	0
475	20231026	125600	28765230	9000	9000	9000	9000	0
476	20231026	125500	28765230	9000	9000	9000	9000	0
477	20231026	125400	28765230	9000	9000	9000	9000	0
478	20231026	125300	28765230	9000	9000	9000	9000	0
479	20231026	125200	28765230	9000	9000	9000	9000	50
480	20231026	125100	28315230	9060	9060	9060	9060	0
481	20231026	125000	28315230	9060	9060	9060	9060	0
482	20231026	124900	28315230	9060	9060	9060	9060	0
483	20231026	124800	28315230	9060	9060	9060	9060	0
484	20231026	124700	28315230	9060	9060	9060	9060	0
485	20231026	124600	28315230	9060	9060	9060	9060	0
486	20231026	124500	28315230	9060	9060	9060	9060	1
487	20231026	124400	28306170	9040	9040	9040	9040	0
488	20231026	124300	28306170	9040	9040	9040	9040	0
489	20231026	124200	28306170	9040	9040	9040	9040	1
490	20231026	124100	28297130	9060	9060	9060	9060	0
491	20231026	124000	28297130	9060	9060	9060	9060	0
492	20231026	123900	28297130	9060	9060	9060	9060	0
493	20231026	123800	28297130	9060	9060	9060	9060	0
494	20231026	123700	28297130	9060	9060	9060	9060	0
495	20231026	123600	28297130	9060	9060	9060	9060	0
496	20231026	123500	28297130	9060	9060	9060	9060	1
497	20231026	123400	28288070	9060	9060	9060	9060	0
498	20231026	123300	28288070	9060	9060	9060	9060	0
499	20231026	123200	28288070	9060	9060	9060	9060	0
500	20231026	123100	28288070	9060	9060	9060	9060	0
501	20231026	123000	28288070	9060	9060	9060	9060	0
502	20231026	122900	28288070	9060	9060	9060	9060	0
503	20231026	122800	28288070	9060	9000	9060	9000	5
504	20231026	122700	28243010	9070	9000	9070	9000	7
505	20231026	122600	28179730	9010	9010	9010	9010	0
506	20231026	122500	28179730	9010	9020	9020	9010	147
507	20231026	122400	26854900	9080	9080	9080	9080	0
508	20231026	122300	26854900	9080	9080	9080	9080	0
509	20231026	122200	26854900	9080	9080	9080	9080	0
510	20231026	122100	26854900	9080	9080	9080	9080	0
511	20231026	122000	26854900	9080	9080	9080	9080	0
512	20231026	121900	26854900	9080	9080	9080	9080	0
513	20231026	121800	26854900	9080	9080	9080	9080	0
514	20231026	121700	26854900	9080	9080	9080	9080	0
515	20231026	121600	26854900	9080	9080	9080	9080	0
516	20231026	121500	26854900	9080	9080	9080	9080	0
517	20231026	121400	26854900	9080	9080	9080	9080	0
518	20231026	121300	26854900	9080	9080	9080	9080	0
519	20231026	121200	26854900	9080	9080	9080	9080	0
520	20231026	121100	26854900	9080	9080	9080	9080	0
521	20231026	121000	26854900	9080	9080	9080	9080	0
522	20231026	120900	26854900	9080	9020	9080	9020	15
523	20231026	120800	26719310	9060	9060	9060	9060	0
524	20231026	120700	26719310	9060	9090	9090	9060	55
525	20231026	120600	26219420	9100	9100	9100	9100	0
526	20231026	120500	26219420	9100	9100	9100	9100	0
527	20231026	120400	26219420	9100	9100	9100	9100	0
528	20231026	120300	26219420	9100	9100	9100	9100	0
529	20231026	120200	26219420	9100	9100	9100	9100	0
530	20231026	120100	26219420	9100	9100	9100	9100	0
531	20231026	120000	26219420	9100	9100	9100	9100	0
532	20231026	115900	26219420	9100	9100	9100	9100	0
533	20231026	115800	26219420	9100	9020	9100	9020	8
534	20231026	115700	26146940	9100	9100	9100	9020	12
535	20231026	115600	26038060	9020	9020	9020	9020	4
536	20231026	115500	26001980	9020	9020	9020	9020	0
537	20231026	115400	26001980	9020	9030	9030	9020	200
538	20231026	115300	24197240	9100	9100	9100	9100	0
539	20231026	115200	24197240	9100	9100	9100	9100	0
540	20231026	115100	24197240	9100	9100	9100	9100	0
541	20231026	115000	24197240	9100	9100	9100	9100	0
542	20231026	114900	24197240	9100	9100	9100	9100	0
543	20231026	114800	24197240	9100	9100	9100	9100	0
544	20231026	114700	24197240	9100	9100	9100	9100	0
545	20231026	114600	24197240	9100	9040	9100	9040	8
546	20231026	114500	24124700	9090	9070	9100	9030	17
547	20231026	114400	23970600	9070	9070	9070	9070	0
548	20231026	114300	23970600	9070	9070	9070	9070	1
549	20231026	114200	23961530	9080	9080	9080	9080	60
550	20231026	114100	23416730	9080	9080	9080	9080	0
551	20231026	114000	23416730	9080	9080	9080	9080	0
552	20231026	113900	23416730	9080	9050	9080	9020	9
553	20231026	113800	23335350	9030	9030	9030	9030	1
554	20231026	113700	23326320	9060	9020	9060	9020	56
555	20231026	113600	22819120	9030	9030	9030	9030	1
556	20231026	113500	22810090	9080	9080	9080	9080	0
557	20231026	113400	22810090	9080	9040	9090	9020	22
558	20231026	113300	22611000	9020	9020	9050	9020	12
559	20231026	113200	22502640	9010	9010	9010	9010	90
560	20231026	113100	21691740	9020	9020	9020	9020	0
561	20231026	113000	21691740	9020	9020	9020	9020	0
562	20231026	112900	21691740	9020	9020	9020	9020	17
563	20231026	112800	21538400	9020	9020	9020	9020	50
564	20231026	112700	21087400	9030	9030	9030	9030	73
565	20231026	112600	20428210	9100	9100	9100	9100	0
566	20231026	112500	20428210	9100	9100	9100	9100	0
567	20231026	112400	20428210	9100	9100	9100	9100	0
568	20231026	112300	20428210	9100	9100	9100	9100	0
569	20231026	112200	20428210	9100	9090	9100	9090	3
570	20231026	112100	20400930	9050	9070	9070	9050	69
571	20231026	112000	19776390	9080	9080	9080	9080	0
572	20231026	111900	19776390	9080	9080	9080	9080	0
573	20231026	111800	19776390	9080	9080	9080	9080	0
574	20231026	111700	19776390	9080	9080	9080	9080	0
575	20231026	111600	19776390	9080	9080	9080	9080	0
576	20231026	111500	19776390	9080	9080	9080	9080	0
577	20231026	111400	19776390	9080	9080	9080	9080	0
578	20231026	111300	19776390	9080	9080	9080	9080	0
579	20231026	111200	19776390	9080	9080	9080	9080	0
580	20231026	111100	19776390	9080	9080	9080	9080	0
581	20231026	111000	19776390	9080	9080	9080	9080	0
582	20231026	110900	19776390	9080	9080	9080	9080	0
583	20231026	110800	19776390	9080	9080	9080	9080	1
584	20231026	110700	19767310	9150	9150	9150	9150	0
585	20231026	110600	19767310	9150	9140	9150	9140	100
586	20231026	110500	18852430	9190	9190	9190	9190	0
587	20231026	110400	18852430	9190	9190	9190	9190	0
588	20231026	110300	18852430	9190	9190	9190	9190	0
589	20231026	110200	18852430	9190	9190	9190	9190	0
590	20231026	110100	18852430	9190	9190	9190	9190	0
591	20231026	110000	18852430	9190	9190	9190	9190	0
592	20231026	105900	18852430	9190	9190	9190	9190	0
593	20231026	105800	18852430	9190	9190	9190	9190	0
594	20231026	105700	18852430	9190	9190	9190	9190	0
595	20231026	105600	18852430	9190	9190	9190	9190	0
596	20231026	105500	18852430	9190	9190	9190	9190	0
597	20231026	105400	18852430	9190	9190	9190	9190	0
598	20231026	105300	18852430	9190	9190	9190	9190	0
599	20231026	105200	18852430	9190	9190	9190	9190	0
600	20231026	105100	18852430	9190	9190	9190	9190	0
601	20231026	105000	18852430	9190	9190	9190	9190	0
602	20231026	104900	18852430	9190	9190	9190	9190	10
603	20231026	104800	18760530	9200	9200	9200	9200	0
604	20231026	104700	18760530	9200	9200	9200	9200	0
605	20231026	104600	18760530	9200	9200	9200	9200	0
606	20231026	104500	18760530	9200	9200	9200	9200	0
607	20231026	104400	18760530	9200	9200	9200	9200	0
608	20231026	104300	18760530	9200	9200	9200	9200	0
609	20231026	104200	18760530	9200	9150	9200	9150	9
610	20231026	104100	18678040	9140	9120	9140	9120	200
611	20231026	104000	16851050	9120	9120	9120	9120	0
612	20231026	103900	16851050	9120	9120	9120	9120	0
613	20231026	103800	16851050	9120	9120	9120	9120	1
614	20231026	103700	16841930	9110	9110	9110	9110	0
615	20231026	103600	16841930	9110	9110	9110	9110	0
616	20231026	103500	16841930	9110	9110	9110	9110	0
617	20231026	103400	16841930	9110	9110	9110	9110	0
618	20231026	103300	16841930	9110	9110	9110	9110	0
619	20231026	103200	16841930	9110	9110	9110	9110	0
620	20231026	103100	16841930	9110	9110	9110	9110	0
621	20231026	103000	16841930	9110	9010	9110	9000	5
622	20231026	102900	16796810	9030	9030	9030	9030	0
623	20231026	102800	16796810	9030	9030	9030	9030	0
624	20231026	102700	16796810	9030	9030	9030	9030	0
625	20231026	102600	16796810	9030	9030	9030	9030	0
626	20231026	102500	16796810	9030	9140	9140	9030	2
627	20231026	102400	16778640	9140	9140	9140	9140	117
628	20231026	102300	15709260	9140	9140	9140	9140	0
629	20231026	102200	15709260	9140	9140	9140	9140	0
630	20231026	102100	15709260	9140	9140	9140	9140	0
631	20231026	102000	15709260	9140	9140	9140	9140	0
632	20231026	101900	15709260	9140	9140	9140	9140	3
633	20231026	101800	15681840	9150	9150	9150	9150	0
634	20231026	101700	15681840	9150	9150	9150	9150	0
635	20231026	101600	15681840	9150	9150	9150	9150	0
636	20231026	101500	15681840	9150	9150	9150	9150	0
637	20231026	101400	15681840	9150	9150	9150	9150	0
638	20231026	101300	15681840	9150	9150	9150	9150	0
639	20231026	101200	15681840	9150	9150	9150	9150	0
640	20231026	101100	15681840	9150	9150	9150	9150	0
641	20231026	101000	15681840	9150	9150	9150	9150	0
642	20231026	100900	15681840	9150	9150	9150	9150	0
643	20231026	100800	15681840	9150	9150	9150	9150	0
644	20231026	100700	15681840	9150	9110	9150	9110	70
645	20231026	100600	15042960	9100	9090	9100	9090	73
646	20231026	100500	14379080	9100	9100	9100	9100	71
647	20231026	100400	13732980	9100	9100	9100	9100	0
648	20231026	100300	13732980	9100	9100	9100	9100	0
649	20231026	100200	13732980	9100	9100	9100	9100	0
650	20231026	100100	13732980	9100	9100	9100	9100	0
651	20231026	100000	13732980	9100	9100	9100	9100	5
652	20231026	095900	13687480	9100	9100	9100	9100	0
653	20231026	095800	13687480	9100	9100	9100	9100	0
654	20231026	095700	13687480	9100	9100	9100	9100	0
655	20231026	095600	13687480	9100	9100	9100	9100	0
656	20231026	095500	13687480	9100	9100	9100	9100	7
657	20231026	095400	13623780	9100	9100	9100	9100	5
658	20231026	095300	13578280	9100	9100	9100	9100	10
659	20231026	095200	13487280	9100	9080	9100	9080	2
660	20231026	095100	13469100	9090	9090	9090	9090	0
661	20231026	095000	13469100	9090	9090	9090	9090	0
662	20231026	094900	13469100	9090	9090	9090	9090	35
663	20231026	094800	13150950	9090	9090	9090	9090	6
664	20231026	094700	13096410	9100	9050	9100	9050	4
665	20231026	094600	13060160	8990	9050	9050	8990	6
666	20231026	094500	13006040	9080	9080	9080	9080	0
667	20231026	094400	13006040	9080	9080	9080	9080	2
668	20231026	094300	12987880	9080	9080	9080	9080	0
669	20231026	094200	12987880	9080	9060	9080	9060	8
670	20231026	094100	12915360	9090	9090	9090	9090	0
671	20231026	094000	12915360	9090	9090	9090	9090	0
672	20231026	093900	12915360	9090	9090	9090	9090	1
673	20231026	093800	12906270	9060	9060	9060	9060	2
674	20231026	093700	12888150	9110	9110	9110	9110	0
675	20231026	093600	12888150	9110	9110	9110	9110	0
676	20231026	093500	12888150	9110	9110	9110	9110	3
677	20231026	093400	12860820	9120	9120	9120	9120	50
678	20231026	093300	12404820	9120	9120	9120	9120	0
679	20231026	093200	12404820	9120	9120	9120	9120	0
680	20231026	093100	12404820	9120	9000	9130	9000	13
681	20231026	093000	12286770	9000	9000	9000	9000	4
682	20231026	092900	12250770	9080	9080	9080	9080	0
683	20231026	092800	12250770	9080	9080	9080	9080	0
684	20231026	092700	12250770	9080	9080	9080	9080	1
685	20231026	092600	12241690	9000	9000	9000	9000	1
686	20231026	092500	12232690	9080	9080	9080	9080	0
687	20231026	092400	12232690	9080	9080	9080	9080	0
688	20231026	092300	12232690	9080	9080	9080	9080	0
689	20231026	092200	12232690	9080	9080	9080	9080	0
690	20231026	092100	12232690	9080	9020	9080	8970	32
691	20231026	092000	11944250	9090	9090	9090	9090	0
692	20231026	091900	11944250	9090	9090	9090	9090	0
693	20231026	091800	11944250	9090	9090	9090	9090	0
694	20231026	091700	11944250	9090	9090	9090	9090	0
695	20231026	091600	11944250	9090	9090	9090	9090	0
696	20231026	091500	11944250	9090	9090	9090	9090	0
697	20231026	091400	11944250	9090	9090	9090	9090	0
698	20231026	091300	11944250	9090	9090	9090	9090	3
699	20231026	091200	11916980	9100	9100	9100	9100	0
700	20231026	091100	11916980	9100	9100	9100	9100	1
701	20231026	091000	11907880	9100	9100	9100	9100	0
702	20231026	090900	11907880	9100	9100	9100	9100	0
703	20231026	090800	11907880	9100	9100	9100	9100	2
704	20231026	090700	11889680	8980	9070	9080	8980	148
705	20231026	090600	10548090	9070	9070	9070	9070	0
706	20231026	090500	10548090	9070	9070	9070	9070	23
707	20231026	090400	10339480	9050	9030	9050	9030	120
708	20231026	090300	9254650	9000	9020	9020	9000	27
709	20231026	090200	9011350	9000	8870	9070	8870	72
710	20231026	090100	8369250	8850	8950	9110	8850	281
711	20231026	090000	5867680	8960	8880	9120	8880	660