KissMeData/024880/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	190300	476297675	4605	4605	4605	4605	574
3	20231026	190200	476297675	4605	4605	4605	4605	0
4	20231026	190100	476297675	4605	4605	4605	4605	0
5	20231026	190000	476297675	4605	4605	4605	4605	0
6	20231026	185900	476297675	4605	4605	4605	4605	0
7	20231026	185800	476297675	4605	4605	4605	4605	0
8	20231026	185700	476297675	4605	4605	4605	4605	0
9	20231026	185600	476297675	4605	4605	4605	4605	0
10	20231026	185500	476297675	4605	4605	4605	4605	0
11	20231026	185400	476297675	4605	4605	4605	4605	0
12	20231026	185300	476297675	4605	4605	4605	4605	0
13	20231026	185200	476297675	4605	4605	4605	4605	0
14	20231026	185100	476297675	4605	4605	4605	4605	0
15	20231026	185000	476297675	4605	4605	4605	4605	0
16	20231026	184900	476297675	4605	4605	4605	4605	0
17	20231026	184800	476297675	4605	4605	4605	4605	0
18	20231026	184700	476297675	4605	4605	4605	4605	0
19	20231026	184600	476297675	4605	4605	4605	4605	0
20	20231026	184500	476297675	4605	4605	4605	4605	0
21	20231026	184400	476297675	4605	4605	4605	4605	0
22	20231026	184300	476297675	4605	4605	4605	4605	0
23	20231026	184200	476297675	4605	4605	4605	4605	0
24	20231026	184100	476297675	4605	4605	4605	4605	0
25	20231026	184000	476297675	4605	4605	4605	4605	0
26	20231026	183900	476297675	4605	4605	4605	4605	0
27	20231026	183800	476297675	4605	4605	4605	4605	0
28	20231026	183700	476297675	4605	4605	4605	4605	0
29	20231026	183600	476297675	4605	4605	4605	4605	0
30	20231026	183500	476297675	4605	4605	4605	4605	0
31	20231026	183400	476297675	4605	4605	4605	4605	0
32	20231026	183300	476297675	4605	4605	4605	4605	574
33	20231026	183200	476297675	4605	4605	4605	4605	0
34	20231026	183100	476297675	4605	4605	4605	4605	0
35	20231026	183000	476297675	4605	4605	4605	4605	0
36	20231026	182900	476297675	4605	4605	4605	4605	0
37	20231026	182800	476297675	4605	4605	4605	4605	0
38	20231026	182700	476297675	4605	4605	4605	4605	0
39	20231026	182600	476297675	4605	4605	4605	4605	0
40	20231026	182500	476297675	4605	4605	4605	4605	0
41	20231026	182400	476297675	4605	4605	4605	4605	0
42	20231026	182300	476297675	4605	4605	4605	4605	0
43	20231026	182200	476297675	4605	4605	4605	4605	0
44	20231026	182100	476297675	4605	4605	4605	4605	0
45	20231026	182000	476297675	4605	4605	4605	4605	0
46	20231026	181900	476297675	4605	4605	4605	4605	0
47	20231026	181800	476297675	4605	4605	4605	4605	0
48	20231026	181700	476297675	4605	4605	4605	4605	0
49	20231026	181600	476297675	4605	4605	4605	4605	0
50	20231026	181500	476297675	4605	4605	4605	4605	0
51	20231026	181400	476297675	4605	4605	4605	4605	0
52	20231026	181300	476297675	4605	4605	4605	4605	0
53	20231026	181200	476297675	4605	4605	4605	4605	0
54	20231026	181100	476297675	4605	4605	4605	4605	0
55	20231026	181000	476297675	4605	4605	4605	4605	0
56	20231026	180900	476297675	4605	4605	4605	4605	0
57	20231026	180800	476297675	4605	4605	4605	4605	0
58	20231026	180700	476297675	4605	4605	4605	4605	0
59	20231026	180600	476297675	4605	4605	4605	4605	0
60	20231026	180500	476297675	4605	4605	4605	4605	0
61	20231026	180400	476297675	4605	4605	4605	4605	0
62	20231026	180300	476297675	4605	4605	4605	4605	574
63	20231026	180200	476297675	4605	4605	4605	4605	0
64	20231026	180100	476297675	4605	4605	4605	4605	0
65	20231026	180000	476297675	4605	4605	4605	4605	0
66	20231026	175900	476297675	4605	4605	4605	4605	0
67	20231026	175800	476297675	4605	4605	4605	4605	0
68	20231026	175700	476297675	4605	4605	4605	4605	0
69	20231026	175600	476297675	4605	4605	4605	4605	0
70	20231026	175500	476297675	4605	4605	4605	4605	0
71	20231026	175400	476297675	4605	4605	4605	4605	0
72	20231026	175300	476297675	4605	4605	4605	4605	0
73	20231026	175200	476297675	4605	4605	4605	4605	0
74	20231026	175100	476297675	4605	4605	4605	4605	0
75	20231026	175000	476297675	4605	4605	4605	4605	0
76	20231026	174900	476297675	4605	4605	4605	4605	0
77	20231026	174800	476297675	4605	4605	4605	4605	0
78	20231026	174700	476297675	4605	4605	4605	4605	0
79	20231026	174600	476297675	4605	4605	4605	4605	0
80	20231026	174500	476297675	4605	4605	4605	4605	0
81	20231026	174400	476297675	4605	4605	4605	4605	0
82	20231026	174300	476297675	4605	4605	4605	4605	0
83	20231026	174200	476297675	4605	4605	4605	4605	0
84	20231026	174100	476297675	4605	4605	4605	4605	0
85	20231026	174000	476297675	4605	4605	4605	4605	0
86	20231026	173900	476297675	4605	4605	4605	4605	0
87	20231026	173800	476297675	4605	4605	4605	4605	0
88	20231026	173700	476297675	4605	4605	4605	4605	0
89	20231026	173600	476297675	4605	4605	4605	4605	0
90	20231026	173500	476297675	4605	4605	4605	4605	0
91	20231026	173400	476297675	4605	4605	4605	4605	0
92	20231026	173300	476297675	4605	4605	4605	4605	574
93	20231026	173200	476297675	4605	4605	4605	4605	0
94	20231026	173100	476297675	4605	4605	4605	4605	0
95	20231026	173000	476297675	4605	4605	4605	4605	0
96	20231026	172900	476297675	4605	4605	4605	4605	0
97	20231026	172800	476297675	4605	4605	4605	4605	0
98	20231026	172700	476297675	4605	4605	4605	4605	0
99	20231026	172600	476297675	4605	4605	4605	4605	0
100	20231026	172500	476297675	4605	4605	4605	4605	0
101	20231026	172400	476297675	4605	4605	4605	4605	0
102	20231026	172300	476297675	4605	4605	4605	4605	0
103	20231026	172200	476297675	4605	4605	4605	4605	0
104	20231026	172100	476297675	4605	4605	4605	4605	0
105	20231026	172000	476297675	4605	4605	4605	4605	0
106	20231026	171900	476297675	4605	4605	4605	4605	0
107	20231026	171800	476297675	4605	4605	4605	4605	0
108	20231026	171700	476297675	4605	4605	4605	4605	0
109	20231026	171600	476297675	4605	4605	4605	4605	0
110	20231026	171500	476297675	4605	4605	4605	4605	0
111	20231026	171400	476297675	4605	4605	4605	4605	0
112	20231026	171300	476297675	4605	4605	4605	4605	0
113	20231026	171200	476297675	4605	4605	4605	4605	0
114	20231026	171100	476297675	4605	4605	4605	4605	0
115	20231026	171000	476297675	4605	4605	4605	4605	0
116	20231026	170900	476297675	4605	4605	4605	4605	0
117	20231026	170800	476297675	4605	4605	4605	4605	0
118	20231026	170700	476297675	4605	4605	4605	4605	0
119	20231026	170600	476297675	4605	4605	4605	4605	0
120	20231026	170500	476297675	4605	4605	4605	4605	0
121	20231026	170400	476297675	4605	4605	4605	4605	0
122	20231026	170300	476297675	4605	4605	4605	4605	574
123	20231026	170200	476297675	4605	4605	4605	4605	0
124	20231026	170100	476297675	4605	4605	4605	4605	0
125	20231026	170000	476297675	4605	4605	4605	4605	0
126	20231026	165900	476297675	4605	4605	4605	4605	0
127	20231026	165800	476297675	4605	4605	4605	4605	0
128	20231026	165700	476297675	4605	4605	4605	4605	0
129	20231026	165600	476297675	4605	4605	4605	4605	0
130	20231026	165500	476297675	4605	4605	4605	4605	0
131	20231026	165400	476297675	4605	4605	4605	4605	0
132	20231026	165300	476297675	4605	4605	4605	4605	0
133	20231026	165200	476297675	4605	4605	4605	4605	0
134	20231026	165100	476297675	4605	4605	4605	4605	0
135	20231026	165000	476297675	4605	4605	4605	4605	0
136	20231026	164900	476297675	4605	4605	4605	4605	0
137	20231026	164800	476297675	4605	4605	4605	4605	0
138	20231026	164700	476297675	4605	4605	4605	4605	0
139	20231026	164600	476297675	4605	4605	4605	4605	0
140	20231026	164500	476297675	4605	4605	4605	4605	0
141	20231026	164400	476297675	4605	4605	4605	4605	0
142	20231026	164300	476297675	4605	4605	4605	4605	0
143	20231026	164200	476297675	4605	4605	4605	4605	0
144	20231026	164100	476297675	4605	4605	4605	4605	0
145	20231026	164000	476297675	4605	4605	4605	4605	0
146	20231026	163900	476297675	4605	4605	4605	4605	0
147	20231026	163800	476297675	4605	4605	4605	4605	0
148	20231026	163700	476297675	4605	4605	4605	4605	0
149	20231026	163600	476297675	4605	4605	4605	4605	0
150	20231026	163500	476297675	4605	4605	4605	4605	0
151	20231026	163400	476297675	4605	4605	4605	4605	0
152	20231026	163300	476297675	4605	4605	4605	4605	574
153	20231026	163200	476297675	4605	4605	4605	4605	0
154	20231026	163100	476297675	4605	4605	4605	4605	0
155	20231026	163000	476297675	4605	4605	4605	4605	0
156	20231026	162900	476297675	4605	4605	4605	4605	0
157	20231026	162800	476297675	4605	4605	4605	4605	0
158	20231026	162700	476297675	4605	4605	4605	4605	0
159	20231026	162600	476297675	4605	4605	4605	4605	0
160	20231026	162500	476297675	4605	4605	4605	4605	0
161	20231026	162400	476297675	4605	4605	4605	4605	0
162	20231026	162300	476297675	4605	4605	4605	4605	0
163	20231026	162200	476297675	4605	4605	4605	4605	0
164	20231026	162100	476297675	4605	4605	4605	4605	0
165	20231026	162000	476297675	4605	4605	4605	4605	0
166	20231026	161900	476297675	4605	4605	4605	4605	0
167	20231026	161800	476297675	4605	4605	4605	4605	0
168	20231026	161700	476297675	4605	4605	4605	4605	0
169	20231026	161600	476297675	4605	4605	4605	4605	0
170	20231026	161500	476297675	4605	4605	4605	4605	0
171	20231026	161400	476297675	4605	4605	4605	4605	0
172	20231026	161300	476297675	4605	4605	4605	4605	0
173	20231026	161200	476297675	4605	4605	4605	4605	0
174	20231026	161100	476297675	4605	4605	4605	4605	0
175	20231026	161000	476297675	4605	4605	4605	4605	0
176	20231026	160900	476297675	4605	4605	4605	4605	0
177	20231026	160800	476297675	4605	4605	4605	4605	0
178	20231026	160700	476297675	4605	4605	4605	4605	0
179	20231026	160600	476297675	4605	4605	4605	4605	0
180	20231026	160500	476297675	4605	4605	4605	4605	0
181	20231026	160400	476297675	4605	4605	4605	4605	0
182	20231026	160300	476297675	4605	4605	4605	4605	574
183	20231026	160200	476297675	4605	4605	4605	4605	0
184	20231026	160100	476297675	4605	4605	4605	4605	0
185	20231026	160000	476297675	4605	4605	4605	4605	0
186	20231026	155900	476297675	4605	4605	4605	4605	0
187	20231026	155800	476297675	4605	4605	4605	4605	0
188	20231026	155700	476297675	4605	4605	4605	4605	0
189	20231026	155600	476297675	4605	4605	4605	4605	0
190	20231026	155500	476297675	4605	4605	4605	4605	0
191	20231026	155400	476297675	4605	4605	4605	4605	0
192	20231026	155300	476297675	4605	4605	4605	4605	0
193	20231026	155200	476297675	4605	4605	4605	4605	0
194	20231026	155100	476297675	4605	4605	4605	4605	0
195	20231026	155000	476297675	4605	4605	4605	4605	0
196	20231026	154900	476297675	4605	4605	4605	4605	0
197	20231026	154800	476297675	4605	4605	4605	4605	0
198	20231026	154700	476297675	4605	4605	4605	4605	0
199	20231026	154600	476297675	4605	4605	4605	4605	0
200	20231026	154500	476297675	4605	4605	4605	4605	0
201	20231026	154400	476297675	4605	4605	4605	4605	0
202	20231026	154300	476297675	4605	4605	4605	4605	0
203	20231026	154200	476297675	4605	4605	4605	4605	0
204	20231026	154100	476297675	4605	4605	4605	4605	0
205	20231026	154000	476297675	4605	4605	4605	4605	0
206	20231026	153900	476297675	4605	4605	4605	4605	0
207	20231026	153800	476297675	4605	4605	4605	4605	0
208	20231026	153700	476297675	4605	4605	4605	4605	0
209	20231026	153600	476297675	4605	4605	4605	4605	0
210	20231026	153500	476297675	4605	4605	4605	4605	0
211	20231026	153400	476297675	4605	4605	4605	4605	0
212	20231026	153300	476297675	4605	4605	4605	4605	574
213	20231026	153200	476297675	4605	4605	4605	4605	0
214	20231026	153100	476297675	4605	4605	4605	4605	0
215	20231026	153000	476297675	4605	4605	4605	4605	574
216	20231026	152900	473654405	4610	4610	4610	4610	0
217	20231026	152800	473654405	4610	4610	4610	4610	0
218	20231026	152700	473654405	4610	4610	4610	4610	0
219	20231026	152600	473654405	4610	4610	4610	4610	0
220	20231026	152500	473654405	4610	4610	4610	4610	0
221	20231026	152400	473654405	4610	4610	4610	4610	0
222	20231026	152300	473654405	4610	4610	4610	4610	0
223	20231026	152200	473654405	4610	4610	4610	4610	0
224	20231026	152100	473654405	4610	4610	4610	4610	0
225	20231026	152000	473654405	4610	4610	4610	4610	0
226	20231026	151900	473654405	4610	4610	4610	4610	0
227	20231026	151800	473654405	4610	4605	4610	4605	15
228	20231026	151700	473585305	4610	4605	4610	4605	11
229	20231026	151600	473534645	4605	4605	4605	4605	0
230	20231026	151500	473534645	4605	4605	4610	4605	347
231	20231026	151400	471936610	4610	4605	4610	4605	35
232	20231026	151300	471775430	4605	4605	4605	4605	16
233	20231026	151200	471701750	4610	4610	4610	4610	102
234	20231026	151100	471231530	4610	4610	4610	4610	0
235	20231026	151000	471231530	4610	4610	4610	4610	17
236	20231026	150900	471153160	4605	4605	4605	4605	214
237	20231026	150800	470167690	4610	4605	4610	4605	16
238	20231026	150700	470093990	4605	4605	4605	4605	1324
239	20231026	150600	463996970	4605	4605	4605	4605	612
240	20231026	150500	461178710	4610	4610	4610	4610	25
241	20231026	150400	461063460	4610	4610	4615	4605	4427
242	20231026	150300	440658280	4620	4620	4620	4620	0
243	20231026	150200	440658280	4620	4620	4620	4620	0
244	20231026	150100	440658280	4620	4620	4620	4620	0
245	20231026	150000	440658280	4620	4620	4620	4620	11
246	20231026	145900	440607460	4620	4620	4620	4620	0
247	20231026	145800	440607460	4620	4620	4620	4620	11
248	20231026	145700	440556640	4620	4620	4620	4620	0
249	20231026	145600	440556640	4620	4615	4620	4615	3
250	20231026	145500	440542790	4610	4610	4610	4610	12
251	20231026	145400	440487470	4620	4620	4620	4620	0
252	20231026	145300	440487470	4620	4620	4620	4620	0
253	20231026	145200	440487470	4620	4620	4620	4620	45
254	20231026	145100	440279570	4620	4620	4620	4620	0
255	20231026	145000	440279570	4620	4620	4620	4620	0
256	20231026	144900	440279570	4620	4620	4620	4620	0
257	20231026	144800	440279570	4620	4610	4620	4605	3512
258	20231026	144700	424097445	4610	4610	4610	4610	0
259	20231026	144600	424097445	4610	4615	4615	4610	117
260	20231026	144500	423557890	4620	4620	4620	4620	0
261	20231026	144400	423557890	4620	4620	4620	4620	21
262	20231026	144300	423460870	4620	4620	4620	4620	50
263	20231026	144200	423229870	4615	4615	4615	4615	0
264	20231026	144100	423229870	4615	4615	4615	4615	0
265	20231026	144000	423229870	4615	4615	4615	4615	2
266	20231026	143900	423220640	4615	4615	4615	4615	0
267	20231026	143800	423220640	4615	4615	4615	4615	0
268	20231026	143700	423220640	4615	4615	4615	4615	63
269	20231026	143600	422929895	4615	4615	4615	4615	0
270	20231026	143500	422929895	4615	4615	4615	4615	0
271	20231026	143400	422929895	4615	4615	4615	4615	0
272	20231026	143300	422929895	4615	4615	4615	4615	10
273	20231026	143200	422883745	4610	4610	4610	4610	0
274	20231026	143100	422883745	4610	4610	4610	4610	125
275	20231026	143000	422307495	4615	4615	4615	4615	5
276	20231026	142900	422284420	4615	4615	4615	4615	2
277	20231026	142800	422275190	4615	4615	4615	4615	34
278	20231026	142700	422118280	4615	4615	4615	4615	26
279	20231026	142600	421998290	4610	4610	4610	4610	0
280	20231026	142500	421998290	4610	4610	4610	4610	0
281	20231026	142400	421998290	4610	4620	4620	4610	166
282	20231026	142300	421233020	4610	4610	4610	4610	9
283	20231026	142200	421191530	4605	4605	4605	4605	0
284	20231026	142100	421191530	4605	4605	4605	4605	279
285	20231026	142000	419906735	4605	4605	4605	4605	0
286	20231026	141900	419906735	4605	4605	4605	4605	729
287	20231026	141800	416549690	4620	4620	4620	4620	0
288	20231026	141700	416549690	4620	4620	4620	4620	0
289	20231026	141600	416549690	4620	4620	4620	4620	0
290	20231026	141500	416549690	4620	4620	4620	4620	0
291	20231026	141400	416549690	4620	4620	4620	4620	0
292	20231026	141300	416549690	4620	4620	4620	4620	0
293	20231026	141200	416549690	4620	4620	4620	4620	0
294	20231026	141100	416549690	4620	4620	4620	4620	0
295	20231026	141000	416549690	4620	4620	4620	4620	0
296	20231026	140900	416549690	4620	4620	4620	4620	0
297	20231026	140800	416549690	4620	4620	4620	4620	0
298	20231026	140700	416549690	4620	4620	4620	4620	0
299	20231026	140600	416549690	4620	4620	4620	4620	0
300	20231026	140500	416549690	4620	4620	4620	4620	0
301	20231026	140400	416549690	4620	4620	4620	4620	0
302	20231026	140300	416549690	4620	4620	4620	4620	0
303	20231026	140200	416549690	4620	4620	4620	4620	0
304	20231026	140100	416549690	4620	4620	4620	4620	0
305	20231026	140000	416549690	4620	4620	4620	4620	1
306	20231026	135900	416545070	4605	4605	4605	4605	1125
307	20231026	135800	411364445	4605	4610	4610	4605	6700
308	20231026	135700	380500745	4615	4615	4615	4615	0
309	20231026	135600	380500745	4615	4615	4615	4615	0
310	20231026	135500	380500745	4615	4615	4615	4615	0
311	20231026	135400	380500745	4615	4615	4615	4615	6
312	20231026	135300	380473055	4615	4615	4615	4615	0
313	20231026	135200	380473055	4615	4615	4615	4615	0
314	20231026	135100	380473055	4615	4615	4615	4615	0
315	20231026	135000	380473055	4615	4615	4615	4615	0
316	20231026	134900	380473055	4615	4615	4615	4615	0
317	20231026	134800	380473055	4615	4615	4615	4615	0
318	20231026	134700	380473055	4615	4615	4615	4615	0
319	20231026	134600	380473055	4615	4615	4615	4615	0
320	20231026	134500	380473055	4615	4615	4615	4615	1
321	20231026	134400	380468440	4615	4610	4615	4610	71
322	20231026	134300	380141105	4610	4610	4610	4610	0
323	20231026	134200	380141105	4610	4610	4610	4610	0
324	20231026	134100	380141105	4610	4610	4610	4610	96
325	20231026	134000	379698545	4610	4610	4610	4610	0
326	20231026	133900	379698545	4610	4620	4620	4610	26
327	20231026	133800	379578465	4620	4625	4625	4620	100
328	20231026	133700	379116220	4635	4635	4635	4635	0
329	20231026	133600	379116220	4635	4635	4635	4635	0
330	20231026	133500	379116220	4635	4635	4635	4635	0
331	20231026	133400	379116220	4635	4635	4635	4635	0
332	20231026	133300	379116220	4635	4635	4635	4635	0
333	20231026	133200	379116220	4635	4635	4635	4635	0
334	20231026	133100	379116220	4635	4635	4635	4635	0
335	20231026	133000	379116220	4635	4635	4635	4635	0
336	20231026	132900	379116220	4635	4635	4635	4635	2
337	20231026	132800	379106950	4610	4605	4640	4565	20231
338	20231026	132700	286096215	4605	4610	4610	4605	2613
339	20231026	132600	274062375	4610	4610	4610	4610	0
340	20231026	132500	274062375	4610	4610	4610	4610	0
341	20231026	132400	274062375	4610	4610	4610	4610	0
342	20231026	132300	274062375	4610	4610	4610	4610	0
343	20231026	132200	274062375	4610	4610	4610	4610	0
344	20231026	132100	274062375	4610	4610	4610	4610	397
345	20231026	132000	272232205	4610	4615	4615	4610	115
346	20231026	131900	271701555	4615	4615	4615	4615	0
347	20231026	131800	271701555	4615	4615	4615	4615	0
348	20231026	131700	271701555	4615	4615	4615	4615	7
349	20231026	131600	271669250	4615	4615	4615	4615	0
350	20231026	131500	271669250	4615	4615	4615	4615	0
351	20231026	131400	271669250	4615	4615	4615	4615	95
352	20231026	131300	271230825	4605	4605	4605	4605	0
353	20231026	131200	271230825	4605	4605	4605	4605	601
354	20231026	131100	268463220	4605	4605	4605	4605	2
355	20231026	131000	268454010	4620	4620	4620	4620	0
356	20231026	130900	268454010	4620	4620	4620	4620	1
357	20231026	130800	268449390	4605	4605	4605	4605	0
358	20231026	130700	268449390	4605	4620	4620	4605	3116
359	20231026	130600	254084495	4615	4615	4615	4615	0
360	20231026	130500	254084495	4615	4615	4615	4615	0
361	20231026	130400	254084495	4615	4620	4620	4615	48
362	20231026	130300	253862870	4620	4620	4620	4620	100
363	20231026	130200	253400870	4615	4615	4615	4615	0
364	20231026	130100	253400870	4615	4615	4615	4615	0
365	20231026	130000	253400870	4615	4615	4615	4615	0
366	20231026	125900	253400870	4615	4615	4615	4615	0
367	20231026	125800	253400870	4615	4615	4615	4615	0
368	20231026	125700	253400870	4615	4615	4615	4615	0
369	20231026	125600	253400870	4615	4615	4615	4615	0
370	20231026	125500	253400870	4615	4615	4615	4615	0
371	20231026	125400	253400870	4615	4615	4615	4615	45
372	20231026	125300	253193195	4615	4615	4615	4615	0
373	20231026	125200	253193195	4615	4615	4615	4615	11
374	20231026	125100	253142430	4635	4635	4635	4635	0
375	20231026	125000	253142430	4635	4635	4635	4635	0
376	20231026	124900	253142430	4635	4635	4635	4635	0
377	20231026	124800	253142430	4635	4635	4635	4635	0
378	20231026	124700	253142430	4635	4635	4635	4635	0
379	20231026	124600	253142430	4635	4635	4635	4635	0
380	20231026	124500	253142430	4635	4635	4635	4635	0
381	20231026	124400	253142430	4635	4635	4635	4635	0
382	20231026	124300	253142430	4635	4635	4635	4635	0
383	20231026	124200	253142430	4635	4635	4635	4635	0
384	20231026	124100	253142430	4635	4635	4635	4635	200
385	20231026	124000	252215430	4635	4635	4635	4635	0
386	20231026	123900	252215430	4635	4630	4635	4630	30
387	20231026	123800	252076480	4610	4610	4610	4610	200
388	20231026	123700	251154480	4630	4615	4630	4610	367
389	20231026	123600	249456985	4630	4630	4630	4630	1
390	20231026	123500	249452355	4615	4615	4615	4615	0
391	20231026	123400	249452355	4615	4615	4615	4615	5
392	20231026	123300	249429280	4605	4605	4605	4605	1171
393	20231026	123200	244036825	4605	4605	4605	4605	31
394	20231026	123100	243894070	4610	4610	4610	4610	0
395	20231026	123000	243894070	4610	4610	4610	4610	0
396	20231026	122900	243894070	4610	4630	4630	4610	26
397	20231026	122800	243774130	4605	4605	4605	4605	0
398	20231026	122700	243774130	4605	4605	4605	4605	5
399	20231026	122600	243751105	4605	4605	4605	4605	0
400	20231026	122500	243751105	4605	4605	4605	4605	21
401	20231026	122400	243654400	4605	4605	4605	4605	10
402	20231026	122300	243608350	4600	4600	4600	4600	0
403	20231026	122200	243608350	4600	4600	4600	4600	0
404	20231026	122100	243608350	4600	4600	4600	4600	0
405	20231026	122000	243608350	4600	4600	4600	4600	0
406	20231026	121900	243608350	4600	4600	4600	4600	0
407	20231026	121800	243608350	4600	4600	4600	4600	1280
408	20231026	121700	237720350	4600	4605	4605	4600	25
409	20231026	121600	237605230	4605	4605	4605	4605	0
410	20231026	121500	237605230	4605	4605	4605	4605	170
411	20231026	121400	236822380	4610	4610	4610	4610	10
412	20231026	121300	236776280	4610	4610	4610	4610	178
413	20231026	121200	235955700	4615	4615	4615	4615	0
414	20231026	121100	235955700	4615	4615	4615	4615	0
415	20231026	121000	235955700	4615	4615	4615	4615	7
416	20231026	120900	235923395	4615	4615	4615	4615	0
417	20231026	120800	235923395	4615	4610	4630	4610	246
418	20231026	120700	234787140	4615	4615	4615	4615	0
419	20231026	120600	234787140	4615	4615	4615	4615	64
420	20231026	120500	234491780	4630	4630	4630	4630	16
421	20231026	120400	234417700	4615	4615	4615	4615	0
422	20231026	120300	234417700	4615	4615	4615	4615	1
423	20231026	120200	234413085	4615	4615	4615	4615	0
424	20231026	120100	234413085	4615	4625	4625	4615	2468
425	20231026	120000	223012015	4630	4630	4630	4630	3
426	20231026	115900	222998125	4630	4630	4630	4630	10
427	20231026	115800	222951825	4635	4635	4635	4635	11
428	20231026	115700	222900840	4625	4630	4630	4625	5509
429	20231026	115600	197408775	4630	4630	4630	4630	0
430	20231026	115500	197408775	4630	4630	4630	4630	154
431	20231026	115400	196695755	4635	4635	4635	4635	11
432	20231026	115300	196644770	4635	4635	4635	4635	5
433	20231026	115200	196621595	4635	4635	4635	4635	0
434	20231026	115100	196621595	4635	4635	4635	4635	0
435	20231026	115000	196621595	4635	4635	4635	4635	0
436	20231026	114900	196621595	4635	4635	4635	4635	0
437	20231026	114800	196621595	4635	4635	4635	4635	0
438	20231026	114700	196621595	4635	4635	4635	4635	5
439	20231026	114600	196598420	4630	4630	4630	4630	0
440	20231026	114500	196598420	4630	4630	4630	4630	0
441	20231026	114400	196598420	4630	4630	4630	4630	0
442	20231026	114300	196598420	4630	4630	4630	4630	0
443	20231026	114200	196598420	4630	4635	4635	4630	62
444	20231026	114100	196311255	4630	4630	4630	4630	0
445	20231026	114000	196311255	4630	4630	4630	4630	0
446	20231026	113900	196311255	4630	4630	4630	4630	0
447	20231026	113800	196311255	4630	4630	4630	4630	0
448	20231026	113700	196311255	4630	4630	4630	4630	0
449	20231026	113600	196311255	4630	4630	4630	4630	0
450	20231026	113500	196311255	4630	4630	4630	4630	0
451	20231026	113400	196311255	4630	4630	4630	4630	0
452	20231026	113300	196311255	4630	4630	4630	4630	0
453	20231026	113200	196311255	4630	4630	4630	4630	850
454	20231026	113100	192375755	4640	4640	4640	4640	1
455	20231026	113000	192371115	4630	4630	4630	4630	1
456	20231026	112900	192366485	4640	4640	4640	4640	0
457	20231026	112800	192366485	4640	4640	4640	4640	0
458	20231026	112700	192366485	4640	4640	4640	4640	361
459	20231026	112600	190691445	4655	4655	4655	4655	0
460	20231026	112500	190691445	4655	4655	4655	4655	0
461	20231026	112400	190691445	4655	4655	4655	4655	0
462	20231026	112300	190691445	4655	4655	4655	4655	0
463	20231026	112200	190691445	4655	4655	4655	4655	0
464	20231026	112100	190691445	4655	4640	4655	4635	1079
465	20231026	112000	185690170	4640	4640	4640	4640	0
466	20231026	111900	185690170	4640	4640	4640	4640	0
467	20231026	111800	185690170	4640	4640	4640	4640	0
468	20231026	111700	185690170	4640	4640	4640	4640	1039
469	20231026	111600	180869210	4660	4660	4660	4660	0
470	20231026	111500	180869210	4660	4660	4660	4660	0
471	20231026	111400	180869210	4660	4660	4660	4660	100
472	20231026	111300	180403210	4660	4660	4660	4660	10
473	20231026	111200	180356610	4640	4640	4640	4640	0
474	20231026	111100	180356610	4640	4645	4645	4640	833
475	20231026	111000	176488790	4645	4645	4645	4645	0
476	20231026	110900	176488790	4645	4645	4645	4645	207
477	20231026	110800	175527275	4645	4645	4645	4645	1
478	20231026	110700	175522630	4640	4640	4640	4640	0
479	20231026	110600	175522630	4640	4640	4640	4640	0
480	20231026	110500	175522630	4640	4640	4640	4640	0
481	20231026	110400	175522630	4640	4640	4640	4640	0
482	20231026	110300	175522630	4640	4640	4640	4640	0
483	20231026	110200	175522630	4640	4640	4640	4640	0
484	20231026	110100	175522630	4640	4640	4640	4640	0
485	20231026	110000	175522630	4640	4640	4640	4640	0
486	20231026	105900	175522630	4640	4640	4640	4640	0
487	20231026	105800	175522630	4640	4640	4640	4640	0
488	20231026	105700	175522630	4640	4650	4650	4640	605
489	20231026	105600	172710430	4650	4650	4650	4650	0
490	20231026	105500	172710430	4650	4650	4650	4650	4
491	20231026	105400	172691830	4645	4645	4645	4645	5
492	20231026	105300	172668605	4645	4645	4645	4645	5
493	20231026	105200	172645380	4645	4650	4650	4645	1151
494	20231026	105100	167293335	4670	4670	4670	4670	0
495	20231026	105000	167293335	4670	4670	4670	4670	0
496	20231026	104900	167293335	4670	4670	4670	4670	21
497	20231026	104800	167195265	4655	4655	4655	4655	0
498	20231026	104700	167195265	4655	4655	4655	4655	1
499	20231026	104600	167190610	4670	4655	4670	4655	10
500	20231026	104500	167144015	4655	4655	4655	4655	26
501	20231026	104400	167022985	4645	4645	4645	4645	0
502	20231026	104300	167022985	4645	4645	4645	4645	0
503	20231026	104200	167022985	4645	4645	4645	4645	9
504	20231026	104100	166981180	4655	4655	4655	4655	0
505	20231026	104000	166981180	4655	4655	4655	4655	0
506	20231026	103900	166981180	4655	4655	4655	4655	0
507	20231026	103800	166981180	4655	4655	4655	4655	0
508	20231026	103700	166981180	4655	4655	4655	4655	43
509	20231026	103600	166781015	4650	4650	4650	4650	202
510	20231026	103500	165841715	4650	4650	4650	4650	13
511	20231026	103400	165781265	4650	4650	4650	4650	0
512	20231026	103300	165781265	4650	4650	4650	4650	0
513	20231026	103200	165781265	4650	4650	4650	4650	21
514	20231026	103100	165683615	4645	4645	4645	4645	11
515	20231026	103000	165632520	4645	4645	4645	4645	4
516	20231026	102900	165613940	4650	4650	4650	4650	3
517	20231026	102800	165599990	4645	4645	4650	4645	295
518	20231026	102700	164228290	4640	4640	4640	4640	0
519	20231026	102600	164228290	4640	4640	4640	4640	1721
520	20231026	102500	156242850	4635	4635	4635	4635	21
521	20231026	102400	156145515	4640	4635	4640	4635	11
522	20231026	102300	156094525	4635	4635	4635	4635	5
523	20231026	102200	156071350	4635	4635	4635	4635	6
524	20231026	102100	156043540	4640	4645	4645	4640	6
525	20231026	102000	156015695	4640	4640	4640	4640	0
526	20231026	101900	156015695	4640	4640	4640	4640	0
527	20231026	101800	156015695	4640	4635	4640	4635	15
528	20231026	101700	155946120	4635	4635	4635	4635	0
529	20231026	101600	155946120	4635	4635	4635	4635	0
530	20231026	101500	155946120	4635	4635	4635	4635	0
531	20231026	101400	155946120	4635	4635	4635	4635	0
532	20231026	101300	155946120	4635	4635	4635	4635	0
533	20231026	101200	155946120	4635	4640	4640	4635	15
534	20231026	101100	155876570	4625	4625	4625	4625	0
535	20231026	101000	155876570	4625	4625	4625	4625	0
536	20231026	100900	155876570	4625	4625	4625	4625	0
537	20231026	100800	155876570	4625	4630	4630	4625	1500
538	20231026	100700	148939040	4630	4630	4630	4630	0
539	20231026	100600	148939040	4630	4630	4630	4630	0
540	20231026	100500	148939040	4630	4630	4630	4630	0
541	20231026	100400	148939040	4630	4630	4630	4630	886
542	20231026	100300	144836860	4630	4630	4630	4630	0
543	20231026	100200	144836860	4630	4630	4630	4630	1
544	20231026	100100	144832230	4645	4645	4645	4645	0
545	20231026	100000	144832230	4645	4645	4645	4645	1
546	20231026	095900	144827585	4655	4655	4655	4655	0
547	20231026	095800	144827585	4655	4655	4655	4655	0
548	20231026	095700	144827585	4655	4655	4655	4655	0
549	20231026	095600	144827585	4655	4655	4655	4655	0
550	20231026	095500	144827585	4655	4655	4655	4655	0
551	20231026	095400	144827585	4655	4655	4655	4655	0
552	20231026	095300	144827585	4655	4635	4655	4625	10101
553	20231026	095200	98064385	4635	4635	4635	4635	0
554	20231026	095100	98064385	4635	4635	4635	4635	600
555	20231026	095000	95283385	4655	4655	4655	4655	0
556	20231026	094900	95283385	4655	4655	4655	4655	0
557	20231026	094800	95283385	4655	4655	4655	4655	100
558	20231026	094700	94817885	4660	4660	4660	4660	300
559	20231026	094600	93419885	4660	4660	4660	4660	214
560	20231026	094500	92422645	4660	4660	4660	4660	500
561	20231026	094400	90092645	4660	4660	4660	4660	0
562	20231026	094300	90092645	4660	4660	4660	4660	0
563	20231026	094200	90092645	4660	4660	4660	4660	0
564	20231026	094100	90092645	4660	4660	4660	4660	0
565	20231026	094000	90092645	4660	4660	4660	4660	2
566	20231026	093900	90083325	4660	4660	4660	4660	1
567	20231026	093800	90078665	4630	4660	4660	4630	40
568	20231026	093700	89892865	4660	4660	4660	4660	0
569	20231026	093600	89892865	4660	4640	4660	4635	2694
570	20231026	093500	77406000	4665	4665	4665	4665	1
571	20231026	093400	77401335	4640	4640	4640	4640	5
572	20231026	093300	77378135	4640	4660	4660	4640	900
573	20231026	093200	73201470	4660	4665	4665	4660	102
574	20231026	093100	72725650	4675	4675	4675	4675	0
575	20231026	093000	72725650	4675	4675	4675	4675	0
576	20231026	092900	72725650	4675	4665	4675	4665	21
577	20231026	092800	72627615	4640	4640	4640	4640	0
578	20231026	092700	72627615	4640	4640	4640	4640	0
579	20231026	092600	72627615	4640	4640	4640	4640	146
580	20231026	092500	71950175	4645	4665	4675	4645	230
581	20231026	092400	70881145	4655	4655	4655	4655	6
582	20231026	092300	70853215	4645	4645	4645	4645	0
583	20231026	092200	70853215	4645	4645	4645	4645	0
584	20231026	092100	70853215	4645	4645	4645	4645	20
585	20231026	092000	70760315	4645	4645	4645	4645	0
586	20231026	091900	70760315	4645	4645	4645	4645	0
587	20231026	091800	70760315	4645	4655	4655	4645	1764
588	20231026	091700	62560335	4655	4655	4655	4655	19
589	20231026	091600	62471890	4655	4655	4675	4655	130
590	20231026	091500	61866480	4650	4650	4650	4650	0
591	20231026	091400	61866480	4650	4650	4650	4650	0
592	20231026	091300	61866480	4650	4650	4650	4650	0
593	20231026	091200	61866480	4650	4655	4655	4650	47
594	20231026	091100	61647820	4670	4670	4670	4670	54
595	20231026	091000	61395640	4665	4665	4665	4665	102
596	20231026	090900	60919810	4665	4665	4665	4665	11
597	20231026	090800	60868495	4665	4675	4675	4665	113
598	20231026	090700	60340260	4655	4655	4655	4655	18
599	20231026	090600	60256470	4665	4665	4665	4665	246
600	20231026	090500	59108880	4665	4665	4665	4665	0
601	20231026	090400	59108880	4665	4665	4665	4665	0
602	20231026	090300	59108880	4665	4635	4665	4630	105
603	20231026	090200	58622530	4630	4630	4630	4630	1500
604	20231026	090100	51677530	4630	4680	4680	4630	2279
605	20231026	090000	41116720	4680	4680	4680	4650	8783