KissMeData/408900/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	205700	165311150	17790	17790	17790	17790	521
3	20231026	205600	165311150	17790	17790	17790	17790	0
4	20231026	205500	165311150	17790	17790	17790	17790	0
5	20231026	205400	165311150	17790	17790	17790	17790	0
6	20231026	205300	165311150	17790	17790	17790	17790	0
7	20231026	205200	165311150	17790	17790	17790	17790	0
8	20231026	205100	165311150	17790	17790	17790	17790	0
9	20231026	205000	165311150	17790	17790	17790	17790	0
10	20231026	204900	165311150	17790	17790	17790	17790	0
11	20231026	204800	165311150	17790	17790	17790	17790	0
12	20231026	204700	165311150	17790	17790	17790	17790	0
13	20231026	204600	165311150	17790	17790	17790	17790	0
14	20231026	204500	165311150	17790	17790	17790	17790	0
15	20231026	204400	165311150	17790	17790	17790	17790	0
16	20231026	204300	165311150	17790	17790	17790	17790	0
17	20231026	204200	165311150	17790	17790	17790	17790	0
18	20231026	204100	165311150	17790	17790	17790	17790	0
19	20231026	204000	165311150	17790	17790	17790	17790	0
20	20231026	203900	165311150	17790	17790	17790	17790	0
21	20231026	203800	165311150	17790	17790	17790	17790	0
22	20231026	203700	165311150	17790	17790	17790	17790	0
23	20231026	203600	165311150	17790	17790	17790	17790	0
24	20231026	203500	165311150	17790	17790	17790	17790	0
25	20231026	203400	165311150	17790	17790	17790	17790	0
26	20231026	203300	165311150	17790	17790	17790	17790	0
27	20231026	203200	165311150	17790	17790	17790	17790	0
28	20231026	203100	165311150	17790	17790	17790	17790	0
29	20231026	203000	165311150	17790	17790	17790	17790	0
30	20231026	202900	165311150	17790	17790	17790	17790	0
31	20231026	202800	165311150	17790	17790	17790	17790	0
32	20231026	202700	165311150	17790	17790	17790	17790	521
33	20231026	202600	165311150	17790	17790	17790	17790	0
34	20231026	202500	165311150	17790	17790	17790	17790	0
35	20231026	202400	165311150	17790	17790	17790	17790	0
36	20231026	202300	165311150	17790	17790	17790	17790	0
37	20231026	202200	165311150	17790	17790	17790	17790	0
38	20231026	202100	165311150	17790	17790	17790	17790	0
39	20231026	202000	165311150	17790	17790	17790	17790	0
40	20231026	201900	165311150	17790	17790	17790	17790	0
41	20231026	201800	165311150	17790	17790	17790	17790	0
42	20231026	201700	165311150	17790	17790	17790	17790	0
43	20231026	201600	165311150	17790	17790	17790	17790	0
44	20231026	201500	165311150	17790	17790	17790	17790	0
45	20231026	201400	165311150	17790	17790	17790	17790	0
46	20231026	201300	165311150	17790	17790	17790	17790	0
47	20231026	201200	165311150	17790	17790	17790	17790	0
48	20231026	201100	165311150	17790	17790	17790	17790	0
49	20231026	201000	165311150	17790	17790	17790	17790	0
50	20231026	200900	165311150	17790	17790	17790	17790	0
51	20231026	200800	165311150	17790	17790	17790	17790	0
52	20231026	200700	165311150	17790	17790	17790	17790	0
53	20231026	200600	165311150	17790	17790	17790	17790	0
54	20231026	200500	165311150	17790	17790	17790	17790	0
55	20231026	200400	165311150	17790	17790	17790	17790	0
56	20231026	200300	165311150	17790	17790	17790	17790	0
57	20231026	200200	165311150	17790	17790	17790	17790	0
58	20231026	200100	165311150	17790	17790	17790	17790	0
59	20231026	200000	165311150	17790	17790	17790	17790	0
60	20231026	195900	165311150	17790	17790	17790	17790	0
61	20231026	195800	165311150	17790	17790	17790	17790	0
62	20231026	195700	165311150	17790	17790	17790	17790	521
63	20231026	195600	165311150	17790	17790	17790	17790	0
64	20231026	195500	165311150	17790	17790	17790	17790	0
65	20231026	195400	165311150	17790	17790	17790	17790	0
66	20231026	195300	165311150	17790	17790	17790	17790	0
67	20231026	195200	165311150	17790	17790	17790	17790	0
68	20231026	195100	165311150	17790	17790	17790	17790	0
69	20231026	195000	165311150	17790	17790	17790	17790	0
70	20231026	194900	165311150	17790	17790	17790	17790	0
71	20231026	194800	165311150	17790	17790	17790	17790	0
72	20231026	194700	165311150	17790	17790	17790	17790	0
73	20231026	194600	165311150	17790	17790	17790	17790	0
74	20231026	194500	165311150	17790	17790	17790	17790	0
75	20231026	194400	165311150	17790	17790	17790	17790	0
76	20231026	194300	165311150	17790	17790	17790	17790	0
77	20231026	194200	165311150	17790	17790	17790	17790	0
78	20231026	194100	165311150	17790	17790	17790	17790	0
79	20231026	194000	165311150	17790	17790	17790	17790	0
80	20231026	193900	165311150	17790	17790	17790	17790	0
81	20231026	193800	165311150	17790	17790	17790	17790	0
82	20231026	193700	165311150	17790	17790	17790	17790	0
83	20231026	193600	165311150	17790	17790	17790	17790	0
84	20231026	193500	165311150	17790	17790	17790	17790	0
85	20231026	193400	165311150	17790	17790	17790	17790	0
86	20231026	193300	165311150	17790	17790	17790	17790	0
87	20231026	193200	165311150	17790	17790	17790	17790	0
88	20231026	193100	165311150	17790	17790	17790	17790	0
89	20231026	193000	165311150	17790	17790	17790	17790	0
90	20231026	192900	165311150	17790	17790	17790	17790	0
91	20231026	192800	165311150	17790	17790	17790	17790	0
92	20231026	192700	165311150	17790	17790	17790	17790	521
93	20231026	192600	165311150	17790	17790	17790	17790	0
94	20231026	192500	165311150	17790	17790	17790	17790	0
95	20231026	192400	165311150	17790	17790	17790	17790	0
96	20231026	192300	165311150	17790	17790	17790	17790	0
97	20231026	192200	165311150	17790	17790	17790	17790	0
98	20231026	192100	165311150	17790	17790	17790	17790	0
99	20231026	192000	165311150	17790	17790	17790	17790	0
100	20231026	191900	165311150	17790	17790	17790	17790	0
101	20231026	191800	165311150	17790	17790	17790	17790	0
102	20231026	191700	165311150	17790	17790	17790	17790	0
103	20231026	191600	165311150	17790	17790	17790	17790	0
104	20231026	191500	165311150	17790	17790	17790	17790	0
105	20231026	191400	165311150	17790	17790	17790	17790	0
106	20231026	191300	165311150	17790	17790	17790	17790	0
107	20231026	191200	165311150	17790	17790	17790	17790	0
108	20231026	191100	165311150	17790	17790	17790	17790	0
109	20231026	191000	165311150	17790	17790	17790	17790	0
110	20231026	190900	165311150	17790	17790	17790	17790	0
111	20231026	190800	165311150	17790	17790	17790	17790	0
112	20231026	190700	165311150	17790	17790	17790	17790	0
113	20231026	190600	165311150	17790	17790	17790	17790	0
114	20231026	190500	165311150	17790	17790	17790	17790	0
115	20231026	190400	165311150	17790	17790	17790	17790	0
116	20231026	190300	165311150	17790	17790	17790	17790	0
117	20231026	190200	165311150	17790	17790	17790	17790	0
118	20231026	190100	165311150	17790	17790	17790	17790	0
119	20231026	190000	165311150	17790	17790	17790	17790	0
120	20231026	185900	165311150	17790	17790	17790	17790	0
121	20231026	185800	165311150	17790	17790	17790	17790	0
122	20231026	185700	165311150	17790	17790	17790	17790	521
123	20231026	185600	165311150	17790	17790	17790	17790	0
124	20231026	185500	165311150	17790	17790	17790	17790	0
125	20231026	185400	165311150	17790	17790	17790	17790	0
126	20231026	185300	165311150	17790	17790	17790	17790	0
127	20231026	185200	165311150	17790	17790	17790	17790	0
128	20231026	185100	165311150	17790	17790	17790	17790	0
129	20231026	185000	165311150	17790	17790	17790	17790	0
130	20231026	184900	165311150	17790	17790	17790	17790	0
131	20231026	184800	165311150	17790	17790	17790	17790	0
132	20231026	184700	165311150	17790	17790	17790	17790	0
133	20231026	184600	165311150	17790	17790	17790	17790	0
134	20231026	184500	165311150	17790	17790	17790	17790	0
135	20231026	184400	165311150	17790	17790	17790	17790	0
136	20231026	184300	165311150	17790	17790	17790	17790	0
137	20231026	184200	165311150	17790	17790	17790	17790	0
138	20231026	184100	165311150	17790	17790	17790	17790	0
139	20231026	184000	165311150	17790	17790	17790	17790	0
140	20231026	183900	165311150	17790	17790	17790	17790	0
141	20231026	183800	165311150	17790	17790	17790	17790	0
142	20231026	183700	165311150	17790	17790	17790	17790	0
143	20231026	183600	165311150	17790	17790	17790	17790	0
144	20231026	183500	165311150	17790	17790	17790	17790	0
145	20231026	183400	165311150	17790	17790	17790	17790	0
146	20231026	183300	165311150	17790	17790	17790	17790	0
147	20231026	183200	165311150	17790	17790	17790	17790	0
148	20231026	183100	165311150	17790	17790	17790	17790	0
149	20231026	183000	165311150	17790	17790	17790	17790	0
150	20231026	182900	165311150	17790	17790	17790	17790	0
151	20231026	182800	165311150	17790	17790	17790	17790	0
152	20231026	182700	165311150	17790	17790	17790	17790	521
153	20231026	182600	165311150	17790	17790	17790	17790	0
154	20231026	182500	165311150	17790	17790	17790	17790	0
155	20231026	182400	165311150	17790	17790	17790	17790	0
156	20231026	182300	165311150	17790	17790	17790	17790	0
157	20231026	182200	165311150	17790	17790	17790	17790	0
158	20231026	182100	165311150	17790	17790	17790	17790	0
159	20231026	182000	165311150	17790	17790	17790	17790	0
160	20231026	181900	165311150	17790	17790	17790	17790	0
161	20231026	181800	165311150	17790	17790	17790	17790	0
162	20231026	181700	165311150	17790	17790	17790	17790	0
163	20231026	181600	165311150	17790	17790	17790	17790	0
164	20231026	181500	165311150	17790	17790	17790	17790	0
165	20231026	181400	165311150	17790	17790	17790	17790	0
166	20231026	181300	165311150	17790	17790	17790	17790	0
167	20231026	181200	165311150	17790	17790	17790	17790	0
168	20231026	181100	165311150	17790	17790	17790	17790	0
169	20231026	181000	165311150	17790	17790	17790	17790	0
170	20231026	180900	165311150	17790	17790	17790	17790	0
171	20231026	180800	165311150	17790	17790	17790	17790	0
172	20231026	180700	165311150	17790	17790	17790	17790	0
173	20231026	180600	165311150	17790	17790	17790	17790	0
174	20231026	180500	165311150	17790	17790	17790	17790	0
175	20231026	180400	165311150	17790	17790	17790	17790	0
176	20231026	180300	165311150	17790	17790	17790	17790	0
177	20231026	180200	165311150	17790	17790	17790	17790	0
178	20231026	180100	165311150	17790	17790	17790	17790	0
179	20231026	180000	165311150	17790	17790	17790	17790	0
180	20231026	175900	165311150	17790	17790	17790	17790	0
181	20231026	175800	165311150	17790	17790	17790	17790	0
182	20231026	175700	165311150	17790	17790	17790	17790	521
183	20231026	175600	165311150	17790	17790	17790	17790	0
184	20231026	175500	165311150	17790	17790	17790	17790	0
185	20231026	175400	165311150	17790	17790	17790	17790	0
186	20231026	175300	165311150	17790	17790	17790	17790	0
187	20231026	175200	165311150	17790	17790	17790	17790	0
188	20231026	175100	165311150	17790	17790	17790	17790	0
189	20231026	175000	165311150	17790	17790	17790	17790	0
190	20231026	174900	165311150	17790	17790	17790	17790	0
191	20231026	174800	165311150	17790	17790	17790	17790	0
192	20231026	174700	165311150	17790	17790	17790	17790	0
193	20231026	174600	165311150	17790	17790	17790	17790	0
194	20231026	174500	165311150	17790	17790	17790	17790	0
195	20231026	174400	165311150	17790	17790	17790	17790	0
196	20231026	174300	165311150	17790	17790	17790	17790	0
197	20231026	174200	165311150	17790	17790	17790	17790	0
198	20231026	174100	165311150	17790	17790	17790	17790	0
199	20231026	174000	165311150	17790	17790	17790	17790	0
200	20231026	173900	165311150	17790	17790	17790	17790	0
201	20231026	173800	165311150	17790	17790	17790	17790	0
202	20231026	173700	165311150	17790	17790	17790	17790	0
203	20231026	173600	165311150	17790	17790	17790	17790	0
204	20231026	173500	165311150	17790	17790	17790	17790	0
205	20231026	173400	165311150	17790	17790	17790	17790	0
206	20231026	173300	165311150	17790	17790	17790	17790	0
207	20231026	173200	165311150	17790	17790	17790	17790	0
208	20231026	173100	165311150	17790	17790	17790	17790	0
209	20231026	173000	165311150	17790	17790	17790	17790	0
210	20231026	172900	165311150	17790	17790	17790	17790	0
211	20231026	172800	165311150	17790	17790	17790	17790	0
212	20231026	172700	165311150	17790	17790	17790	17790	521
213	20231026	172600	165311150	17790	17790	17790	17790	0
214	20231026	172500	165311150	17790	17790	17790	17790	0
215	20231026	172400	165311150	17790	17790	17790	17790	0
216	20231026	172300	165311150	17790	17790	17790	17790	0
217	20231026	172200	165311150	17790	17790	17790	17790	0
218	20231026	172100	165311150	17790	17790	17790	17790	0
219	20231026	172000	165311150	17790	17790	17790	17790	0
220	20231026	171900	165311150	17790	17790	17790	17790	0
221	20231026	171800	165311150	17790	17790	17790	17790	0
222	20231026	171700	165311150	17790	17790	17790	17790	0
223	20231026	171600	165311150	17790	17790	17790	17790	0
224	20231026	171500	165311150	17790	17790	17790	17790	0
225	20231026	171400	165311150	17790	17790	17790	17790	0
226	20231026	171300	165311150	17790	17790	17790	17790	0
227	20231026	171200	165311150	17790	17790	17790	17790	0
228	20231026	171100	165311150	17790	17790	17790	17790	0
229	20231026	171000	165311150	17790	17790	17790	17790	0
230	20231026	170900	165311150	17790	17790	17790	17790	0
231	20231026	170800	165311150	17790	17790	17790	17790	0
232	20231026	170700	165311150	17790	17790	17790	17790	0
233	20231026	170600	165311150	17790	17790	17790	17790	0
234	20231026	170500	165311150	17790	17790	17790	17790	0
235	20231026	170400	165311150	17790	17790	17790	17790	0
236	20231026	170300	165311150	17790	17790	17790	17790	0
237	20231026	170200	165311150	17790	17790	17790	17790	0
238	20231026	170100	165311150	17790	17790	17790	17790	0
239	20231026	170000	165311150	17790	17790	17790	17790	0
240	20231026	165900	165311150	17790	17790	17790	17790	0
241	20231026	165800	165311150	17790	17790	17790	17790	0
242	20231026	165700	165311150	17790	17790	17790	17790	521
243	20231026	165600	165311150	17790	17790	17790	17790	0
244	20231026	165500	165311150	17790	17790	17790	17790	0
245	20231026	165400	165311150	17790	17790	17790	17790	0
246	20231026	165300	165311150	17790	17790	17790	17790	0
247	20231026	165200	165311150	17790	17790	17790	17790	0
248	20231026	165100	165311150	17790	17790	17790	17790	0
249	20231026	165000	165311150	17790	17790	17790	17790	0
250	20231026	164900	165311150	17790	17790	17790	17790	0
251	20231026	164800	165311150	17790	17790	17790	17790	0
252	20231026	164700	165311150	17790	17790	17790	17790	0
253	20231026	164600	165311150	17790	17790	17790	17790	0
254	20231026	164500	165311150	17790	17790	17790	17790	0
255	20231026	164400	165311150	17790	17790	17790	17790	0
256	20231026	164300	165311150	17790	17790	17790	17790	0
257	20231026	164200	165311150	17790	17790	17790	17790	0
258	20231026	164100	165311150	17790	17790	17790	17790	0
259	20231026	164000	165311150	17790	17790	17790	17790	0
260	20231026	163900	165311150	17790	17790	17790	17790	0
261	20231026	163800	165311150	17790	17790	17790	17790	0
262	20231026	163700	165311150	17790	17790	17790	17790	0
263	20231026	163600	165311150	17790	17790	17790	17790	0
264	20231026	163500	165311150	17790	17790	17790	17790	0
265	20231026	163400	165311150	17790	17790	17790	17790	0
266	20231026	163300	165311150	17790	17790	17790	17790	0
267	20231026	163200	165311150	17790	17790	17790	17790	0
268	20231026	163100	165311150	17790	17790	17790	17790	0
269	20231026	163000	165311150	17790	17790	17790	17790	0
270	20231026	162900	165311150	17790	17790	17790	17790	0
271	20231026	162800	165311150	17790	17790	17790	17790	0
272	20231026	162700	165311150	17790	17790	17790	17790	521
273	20231026	162600	165311150	17790	17790	17790	17790	0
274	20231026	162500	165311150	17790	17790	17790	17790	0
275	20231026	162400	165311150	17790	17790	17790	17790	0
276	20231026	162300	165311150	17790	17790	17790	17790	0
277	20231026	162200	165311150	17790	17790	17790	17790	0
278	20231026	162100	165311150	17790	17790	17790	17790	0
279	20231026	162000	165311150	17790	17790	17790	17790	0
280	20231026	161900	165311150	17790	17790	17790	17790	0
281	20231026	161800	165311150	17790	17790	17790	17790	0
282	20231026	161700	165311150	17790	17790	17790	17790	0
283	20231026	161600	165311150	17790	17790	17790	17790	0
284	20231026	161500	165311150	17790	17790	17790	17790	0
285	20231026	161400	165311150	17790	17790	17790	17790	0
286	20231026	161300	165311150	17790	17790	17790	17790	0
287	20231026	161200	165311150	17790	17790	17790	17790	0
288	20231026	161100	165311150	17790	17790	17790	17790	0
289	20231026	161000	165311150	17790	17790	17790	17790	0
290	20231026	160900	165311150	17790	17790	17790	17790	0
291	20231026	160800	165311150	17790	17790	17790	17790	0
292	20231026	160700	165311150	17790	17790	17790	17790	0
293	20231026	160600	165311150	17790	17790	17790	17790	0
294	20231026	160500	165311150	17790	17790	17790	17790	0
295	20231026	160400	165311150	17790	17790	17790	17790	0
296	20231026	160300	165311150	17790	17790	17790	17790	0
297	20231026	160200	165311150	17790	17790	17790	17790	0
298	20231026	160100	165311150	17790	17790	17790	17790	0
299	20231026	160000	165311150	17790	17790	17790	17790	0
300	20231026	155900	165311150	17790	17790	17790	17790	0
301	20231026	155800	165311150	17790	17790	17790	17790	0
302	20231026	155700	165311150	17790	17790	17790	17790	521
303	20231026	155600	165311150	17790	17790	17790	17790	0
304	20231026	155500	165311150	17790	17790	17790	17790	0
305	20231026	155400	165311150	17790	17790	17790	17790	0
306	20231026	155300	165311150	17790	17790	17790	17790	0
307	20231026	155200	165311150	17790	17790	17790	17790	0
308	20231026	155100	165311150	17790	17790	17790	17790	0
309	20231026	155000	165311150	17790	17790	17790	17790	0
310	20231026	154900	165311150	17790	17790	17790	17790	0
311	20231026	154800	165311150	17790	17790	17790	17790	0
312	20231026	154700	165311150	17790	17790	17790	17790	0
313	20231026	154600	165311150	17790	17790	17790	17790	0
314	20231026	154500	165311150	17790	17790	17790	17790	0
315	20231026	154400	165311150	17790	17790	17790	17790	0
316	20231026	154300	165311150	17790	17790	17790	17790	0
317	20231026	154200	165311150	17790	17790	17790	17790	0
318	20231026	154100	165311150	17790	17790	17790	17790	0
319	20231026	154000	165311150	17790	17790	17790	17790	0
320	20231026	153900	165311150	17790	17790	17790	17790	0
321	20231026	153800	165311150	17790	17790	17790	17790	0
322	20231026	153700	165311150	17790	17790	17790	17790	0
323	20231026	153600	165311150	17790	17790	17790	17790	0
324	20231026	153500	165311150	17790	17790	17790	17790	0
325	20231026	153400	165311150	17790	17790	17790	17790	0
326	20231026	153300	165311150	17790	17790	17790	17790	0
327	20231026	153200	165311150	17790	17790	17790	17790	0
328	20231026	153100	165311150	17790	17790	17790	17790	0
329	20231026	153000	165311150	17790	17790	17790	17790	521
330	20231026	152900	156042560	17570	17570	17570	17570	0
331	20231026	152800	156042560	17570	17570	17570	17570	0
332	20231026	152700	156042560	17570	17570	17570	17570	0
333	20231026	152600	156042560	17570	17570	17570	17570	0
334	20231026	152500	156042560	17570	17570	17570	17570	0
335	20231026	152400	156042560	17570	17570	17570	17570	0
336	20231026	152300	156042560	17570	17570	17570	17570	0
337	20231026	152200	156042560	17570	17570	17570	17570	0
338	20231026	152100	156042560	17570	17570	17570	17570	0
339	20231026	152000	156042560	17570	17570	17570	17570	0
340	20231026	151900	156042560	17570	17570	17570	17570	15
341	20231026	151800	155779010	17350	17320	17350	17320	23
342	20231026	151700	155380440	17590	17590	17590	17590	0
343	20231026	151600	155380440	17590	17480	17590	17250	142
344	20231026	151500	152919740	17610	17610	17610	17610	0
345	20231026	151400	152919740	17610	17610	17610	17610	0
346	20231026	151300	152919740	17610	17610	17610	17610	0
347	20231026	151200	152919740	17610	17610	17610	17610	0
348	20231026	151100	152919740	17610	17610	17610	17610	0
349	20231026	151000	152919740	17610	17610	17610	17610	1
350	20231026	150900	152902130	17480	17480	17480	17480	0
351	20231026	150800	152902130	17480	17480	17480	17480	1
352	20231026	150700	152884650	17610	17610	17610	17610	0
353	20231026	150600	152884650	17610	17610	17610	17610	0
354	20231026	150500	152884650	17610	17610	17610	17610	5
355	20231026	150400	152796600	17610	17610	17610	17610	1
356	20231026	150300	152778990	17630	17630	17630	17630	0
357	20231026	150200	152778990	17630	17630	17630	17630	0
358	20231026	150100	152778990	17630	17630	17630	17630	0
359	20231026	150000	152778990	17630	17630	17630	17630	0
360	20231026	145900	152778990	17630	17630	17630	17630	0
361	20231026	145800	152778990	17630	17630	17630	17590	3
362	20231026	145700	152726140	17630	17590	17640	17590	11
363	20231026	145600	152532440	17640	17640	17640	17640	0
364	20231026	145500	152532440	17640	17640	17640	17640	0
365	20231026	145400	152532440	17640	17640	17640	17640	0
366	20231026	145300	152532440	17640	17640	17640	17640	0
367	20231026	145200	152532440	17640	17640	17640	17640	0
368	20231026	145100	152532440	17640	17640	17640	17640	0
369	20231026	145000	152532440	17640	17490	17640	17490	50
370	20231026	144900	151652620	17340	17340	17340	17340	0
371	20231026	144800	151652620	17340	17340	17340	17340	0
372	20231026	144700	151652620	17340	17340	17340	17340	35
373	20231026	144600	151045720	17310	17310	17310	17310	33
374	20231026	144500	150474490	17300	17300	17300	17300	0
375	20231026	144400	150474490	17300	17300	17300	17300	2
376	20231026	144300	150439890	17250	17250	17250	17250	0
377	20231026	144200	150439890	17250	17250	17250	17250	0
378	20231026	144100	150439890	17250	17250	17250	17250	0
379	20231026	144000	150439890	17250	17250	17250	17250	0
380	20231026	143900	150439890	17250	17250	17250	17250	0
381	20231026	143800	150439890	17250	17250	17250	17250	20
382	20231026	143700	150094890	17260	17260	17260	17260	0
383	20231026	143600	150094890	17260	17260	17260	17260	0
384	20231026	143500	150094890	17260	17260	17260	17250	112
385	20231026	143400	148161840	17260	17280	17280	17260	106
386	20231026	143300	146332170	17290	17290	17290	17290	14
387	20231026	143200	146090110	17310	17310	17310	17310	0
388	20231026	143100	146090110	17310	17310	17310	17310	0
389	20231026	143000	146090110	17310	17310	17310	17310	0
390	20231026	142900	146090110	17310	17310	17310	17310	0
391	20231026	142800	146090110	17310	17310	17310	17310	0
392	20231026	142700	146090110	17310	17310	17310	17310	89
393	20231026	142600	144549520	17310	17320	17320	17290	103
394	20231026	142500	142765750	17320	17320	17320	17320	0
395	20231026	142400	142765750	17320	17410	17410	17320	452
396	20231026	142300	134907490	17410	17410	17410	17410	321
397	20231026	142200	129318880	17410	17410	17410	17410	145
398	20231026	142100	126794430	17410	17420	17420	17410	91
399	20231026	142000	125210080	17410	17410	17410	17410	0
400	20231026	141900	125210080	17410	17410	17410	17410	100
401	20231026	141800	123469080	17410	17430	17430	17410	964
402	20231026	141700	106675250	17490	17490	17490	17490	10
403	20231026	141600	106500350	17430	17430	17430	17430	0
404	20231026	141500	106500350	17430	17430	17430	17430	0
405	20231026	141400	106500350	17430	17430	17430	17430	15
406	20231026	141300	106238900	17490	17490	17490	17490	0
407	20231026	141200	106238900	17490	17490	17490	17490	0
408	20231026	141100	106238900	17490	17430	17490	17430	85
409	20231026	141000	104754380	17430	17430	17430	17430	78
410	20231026	140900	103394840	17430	17430	17430	17430	10
411	20231026	140800	103220540	17430	17440	17440	17430	27
412	20231026	140700	102749860	17440	17440	17440	17440	0
413	20231026	140600	102749860	17440	17440	17440	17440	0
414	20231026	140500	102749860	17440	17440	17440	17440	3
415	20231026	140400	102697540	17430	17430	17430	17430	10
416	20231026	140300	102523240	17410	17410	17410	17410	0
417	20231026	140200	102523240	17410	17410	17410	17410	0
418	20231026	140100	102523240	17410	17410	17410	17410	0
419	20231026	140000	102523240	17410	17410	17410	17410	0
420	20231026	135900	102523240	17410	17410	17410	17410	0
421	20231026	135800	102523240	17410	17410	17410	17410	0
422	20231026	135700	102523240	17410	17410	17410	17410	0
423	20231026	135600	102523240	17410	17410	17410	17410	0
424	20231026	135500	102523240	17410	17410	17410	17410	0
425	20231026	135400	102523240	17410	17410	17410	17410	0
426	20231026	135300	102523240	17410	17410	17410	17410	0
427	20231026	135200	102523240	17410	17410	17410	17410	18
428	20231026	135100	102209860	17410	17410	17410	17410	104
429	20231026	135000	100399220	17410	17410	17410	17410	0
430	20231026	134900	100399220	17410	17410	17410	17410	0
431	20231026	134800	100399220	17410	17410	17410	17410	0
432	20231026	134700	100399220	17410	17410	17410	17410	9
433	20231026	134600	100242530	17410	17410	17410	17410	0
434	20231026	134500	100242530	17410	17410	17410	17410	0
435	20231026	134400	100242530	17410	17410	17410	17410	0
436	20231026	134300	100242530	17410	17410	17410	17410	0
437	20231026	134200	100242530	17410	17410	17410	17410	0
438	20231026	134100	100242530	17410	17410	17410	17410	0
439	20231026	134000	100242530	17410	17410	17410	17410	0
440	20231026	133900	100242530	17410	17410	17410	17410	0
441	20231026	133800	100242530	17410	17410	17410	17410	2
442	20231026	133700	100207710	17490	17490	17490	17490	0
443	20231026	133600	100207710	17490	17490	17490	17490	0
444	20231026	133500	100207710	17490	17490	17490	17490	0
445	20231026	133400	100207710	17490	17490	17490	17490	0
446	20231026	133300	100207710	17490	17490	17490	17490	0
447	20231026	133200	100207710	17490	17490	17490	17490	0
448	20231026	133100	100207710	17490	17490	17490	17490	1
449	20231026	133000	100190220	17490	17490	17490	17490	9
450	20231026	132900	100032810	17490	17490	17490	17490	0
451	20231026	132800	100032810	17490	17490	17490	17490	0
452	20231026	132700	100032810	17490	17490	17490	17490	0
453	20231026	132600	100032810	17490	17490	17490	17490	0
454	20231026	132500	100032810	17490	17490	17490	17490	0
455	20231026	132400	100032810	17490	17490	17490	17490	0
456	20231026	132300	100032810	17490	17490	17490	17490	0
457	20231026	132200	100032810	17490	17490	17490	17490	0
458	20231026	132100	100032810	17490	17490	17490	17490	0
459	20231026	132000	100032810	17490	17490	17490	17490	0
460	20231026	131900	100032810	17490	17490	17490	17490	0
461	20231026	131800	100032810	17490	17490	17490	17490	0
462	20231026	131700	100032810	17490	17490	17490	17490	0
463	20231026	131600	100032810	17490	17490	17490	17490	0
464	20231026	131500	100032810	17490	17490	17490	17490	1
465	20231026	131400	100015320	17490	17490	17490	17490	2
466	20231026	131300	99980340	17490	17490	17490	17490	0
467	20231026	131200	99980340	17490	17490	17490	17490	0
468	20231026	131100	99980340	17490	17490	17490	17490	0
469	20231026	131000	99980340	17490	17490	17490	17490	0
470	20231026	130900	99980340	17490	17490	17490	17490	0
471	20231026	130800	99980340	17490	17490	17490	17490	0
472	20231026	130700	99980340	17490	17490	17490	17490	0
473	20231026	130600	99980340	17490	17490	17490	17490	0
474	20231026	130500	99980340	17490	17490	17490	17490	0
475	20231026	130400	99980340	17490	17490	17490	17490	2
476	20231026	130300	99945360	17400	17400	17400	17400	7
477	20231026	130200	99823560	17400	17400	17400	17400	0
478	20231026	130100	99823560	17400	17400	17400	17400	0
479	20231026	130000	99823560	17400	17400	17400	17400	0
480	20231026	125900	99823560	17400	17400	17400	17400	141
481	20231026	125800	97370160	17410	17410	17410	17410	53
482	20231026	125700	96447430	17410	17410	17410	17410	0
483	20231026	125600	96447430	17410	17410	17410	17410	0
484	20231026	125500	96447430	17410	17410	17410	17410	0
485	20231026	125400	96447430	17410	17410	17410	17410	0
486	20231026	125300	96447430	17410	17410	17410	17410	0
487	20231026	125200	96447430	17410	17410	17410	17410	0
488	20231026	125100	96447430	17410	17410	17410	17410	0
489	20231026	125000	96447430	17410	17410	17410	17410	0
490	20231026	124900	96447430	17410	17410	17410	17410	0
491	20231026	124800	96447430	17410	17410	17410	17410	0
492	20231026	124700	96447430	17410	17400	17490	17400	66
493	20231026	124600	95297220	17490	17490	17490	17490	0
494	20231026	124500	95297220	17490	17490	17490	17490	0
495	20231026	124400	95297220	17490	17490	17490	17490	0
496	20231026	124300	95297220	17490	17490	17490	17490	0
497	20231026	124200	95297220	17490	17490	17490	17490	0
498	20231026	124100	95297220	17490	17490	17490	17490	0
499	20231026	124000	95297220	17490	17490	17490	17490	0
500	20231026	123900	95297220	17490	17490	17490	17490	0
501	20231026	123800	95297220	17490	17490	17490	17490	0
502	20231026	123700	95297220	17490	17490	17490	17490	0
503	20231026	123600	95297220	17490	17490	17490	17490	0
504	20231026	123500	95297220	17490	17490	17490	17490	0
505	20231026	123400	95297220	17490	17490	17490	17490	0
506	20231026	123300	95297220	17490	17490	17490	17490	0
507	20231026	123200	95297220	17490	17490	17490	17490	0
508	20231026	123100	95297220	17490	17490	17490	17490	0
509	20231026	123000	95297220	17490	17480	17490	17480	10
510	20231026	122900	95122410	17400	17400	17400	17400	0
511	20231026	122800	95122410	17400	17400	17400	17400	0
512	20231026	122700	95122410	17400	17400	17400	17400	227
513	20231026	122600	91172610	17400	17420	17420	17400	213
514	20231026	122500	87464520	17430	17490	17490	17430	233
515	20231026	122400	83400610	17490	17530	17530	17490	116
516	20231026	122300	81370290	17530	17550	17550	17530	503
517	20231026	122200	72542690	17530	17530	17530	17530	0
518	20231026	122100	72542690	17530	17530	17530	17530	0
519	20231026	122000	72542690	17530	17530	17530	17530	0
520	20231026	121900	72542690	17530	17530	17530	17530	0
521	20231026	121800	72542690	17530	17530	17530	17530	0
522	20231026	121700	72542690	17530	17530	17530	17530	0
523	20231026	121600	72542690	17530	17530	17530	17530	0
524	20231026	121500	72542690	17530	17530	17530	17530	0
525	20231026	121400	72542690	17530	17530	17530	17530	0
526	20231026	121300	72542690	17530	17530	17530	17530	0
527	20231026	121200	72542690	17530	17530	17530	17530	0
528	20231026	121100	72542690	17530	17530	17530	17530	0
529	20231026	121000	72542690	17530	17530	17530	17530	0
530	20231026	120900	72542690	17530	17530	17530	17530	0
531	20231026	120800	72542690	17530	17530	17530	17530	0
532	20231026	120700	72542690	17530	17530	17530	17530	0
533	20231026	120600	72542690	17530	17530	17530	17530	0
534	20231026	120500	72542690	17530	17530	17530	17530	0
535	20231026	120400	72542690	17530	17530	17530	17530	0
536	20231026	120300	72542690	17530	17530	17530	17530	0
537	20231026	120200	72542690	17530	17530	17530	17530	0
538	20231026	120100	72542690	17530	17530	17530	17530	0
539	20231026	120000	72542690	17530	17530	17530	17530	0
540	20231026	115900	72542690	17530	17530	17530	17530	347
541	20231026	115800	66459780	17530	17530	17530	17530	0
542	20231026	115700	66459780	17530	17590	17590	17530	928
543	20231026	115600	50181270	17580	17580	17580	17580	0
544	20231026	115500	50181270	17580	17580	17580	17580	0
545	20231026	115400	50181270	17580	17580	17580	17580	0
546	20231026	115300	50181270	17580	17580	17580	17580	0
547	20231026	115200	50181270	17580	17580	17580	17580	0
548	20231026	115100	50181270	17580	17580	17580	17580	0
549	20231026	115000	50181270	17580	17580	17580	17580	0
550	20231026	114900	50181270	17580	17580	17580	17580	0
551	20231026	114800	50181270	17580	17580	17580	17580	0
552	20231026	114700	50181270	17580	17580	17580	17580	0
553	20231026	114600	50181270	17580	17580	17580	17580	0
554	20231026	114500	50181270	17580	17580	17580	17580	0
555	20231026	114400	50181270	17580	17580	17580	17580	51
556	20231026	114300	49284690	17560	17560	17560	17560	0
557	20231026	114200	49284690	17560	17560	17560	17560	0
558	20231026	114100	49284690	17560	17560	17560	17560	0
559	20231026	114000	49284690	17560	17560	17560	17560	0
560	20231026	113900	49284690	17560	17560	17560	17560	0
561	20231026	113800	49284690	17560	17560	17560	17560	0
562	20231026	113700	49284690	17560	17560	17560	17560	16
563	20231026	113600	49003730	17560	17560	17560	17560	0
564	20231026	113500	49003730	17560	17570	17570	17560	20
565	20231026	113400	48652380	17660	17660	17660	17660	0
566	20231026	113300	48652380	17660	17660	17660	17660	0
567	20231026	113200	48652380	17660	17660	17660	17660	0
568	20231026	113100	48652380	17660	17660	17660	17660	0
569	20231026	113000	48652380	17660	17660	17660	17660	0
570	20231026	112900	48652380	17660	17660	17660	17660	0
571	20231026	112800	48652380	17660	17660	17660	17660	2
572	20231026	112700	48617060	17660	17660	17660	17660	1
573	20231026	112600	48599400	17670	17670	17670	17670	0
574	20231026	112500	48599400	17670	17670	17670	17670	0
575	20231026	112400	48599400	17670	17670	17670	17670	0
576	20231026	112300	48599400	17670	17670	17670	17670	0
577	20231026	112200	48599400	17670	17670	17670	17670	0
578	20231026	112100	48599400	17670	17670	17670	17670	0
579	20231026	112000	48599400	17670	17670	17670	17670	0
580	20231026	111900	48599400	17670	17670	17670	17670	0
581	20231026	111800	48599400	17670	17670	17670	17670	0
582	20231026	111700	48599400	17670	17670	17670	17670	0
583	20231026	111600	48599400	17670	17570	17670	17560	72
584	20231026	111500	47334620	17910	17910	17910	17910	0
585	20231026	111400	47334620	17910	17910	17910	17910	0
586	20231026	111300	47334620	17910	17910	17910	17910	4
587	20231026	111200	47262980	17940	17610	17940	17610	40
588	20231026	111100	46550120	17560	17560	17560	17560	0
589	20231026	111000	46550120	17560	17560	17560	17560	0
590	20231026	110900	46550120	17560	17560	17560	17560	0
591	20231026	110800	46550120	17560	17560	17560	17560	0
592	20231026	110700	46550120	17560	17610	17610	17560	112
593	20231026	110600	44580640	17620	17620	17620	17620	1
594	20231026	110500	44563020	17610	17610	17610	17610	0
595	20231026	110400	44563020	17610	17610	17610	17610	0
596	20231026	110300	44563020	17610	17610	17610	17610	0
597	20231026	110200	44563020	17610	17610	17610	17610	1
598	20231026	110100	44545410	17610	17610	17610	17610	0
599	20231026	110000	44545410	17610	17610	17610	17610	0
600	20231026	105900	44545410	17610	17610	17610	17610	0
601	20231026	105800	44545410	17610	17610	17610	17610	0
602	20231026	105700	44545410	17610	17610	17610	17610	0
603	20231026	105600	44545410	17610	17610	17610	17610	0
604	20231026	105500	44545410	17610	17600	17610	17600	3
605	20231026	105400	44492590	17600	17600	17600	17600	18
606	20231026	105300	44175790	17610	17610	17610	17610	8
607	20231026	105200	44034910	17700	17700	17700	17700	0
608	20231026	105100	44034910	17700	17610	17700	17610	2
609	20231026	105000	43999600	17580	17580	17580	17580	8
610	20231026	104900	43858960	17560	17670	17670	17560	100
611	20231026	104800	42099040	17720	17720	17720	17720	0
612	20231026	104700	42099040	17720	17720	17720	17720	0
613	20231026	104600	42099040	17720	17720	17720	17720	0
614	20231026	104500	42099040	17720	17720	17720	17720	0
615	20231026	104400	42099040	17720	17720	17720	17720	0
616	20231026	104300	42099040	17720	17720	17720	17720	0
617	20231026	104200	42099040	17720	17720	17720	17720	1
618	20231026	104100	42081320	17580	17580	17580	17580	0
619	20231026	104000	42081320	17580	17580	17580	17580	0
620	20231026	103900	42081320	17580	17580	17580	17580	0
621	20231026	103800	42081320	17580	17580	17580	17580	0
622	20231026	103700	42081320	17580	17580	17580	17580	0
623	20231026	103600	42081320	17580	17580	17580	17580	0
624	20231026	103500	42081320	17580	17620	17620	17580	47
625	20231026	103400	41254580	17580	17580	17580	17580	0
626	20231026	103300	41254580	17580	17580	17580	17580	0
627	20231026	103200	41254580	17580	17580	17580	17580	0
628	20231026	103100	41254580	17580	17580	17580	17580	17
629	20231026	103000	40955720	17660	17690	17690	17660	86
630	20231026	102900	39435310	17720	17720	17720	17720	0
631	20231026	102800	39435310	17720	17720	17720	17710	81
632	20231026	102700	38000010	17780	17780	17780	17780	10
633	20231026	102600	37822210	17790	17790	17790	17790	0
634	20231026	102500	37822210	17790	17790	17790	17790	0
635	20231026	102400	37822210	17790	17790	17790	17790	0
636	20231026	102300	37822210	17790	17790	17790	17790	0
637	20231026	102200	37822210	17790	17790	17790	17790	5
638	20231026	102100	37733260	17790	17790	17790	17790	0
639	20231026	102000	37733260	17790	17790	17790	17790	0
640	20231026	101900	37733260	17790	17790	17790	17790	0
641	20231026	101800	37733260	17790	17790	17790	17790	0
642	20231026	101700	37733260	17790	17790	17790	17790	0
643	20231026	101600	37733260	17790	17790	17790	17790	0
644	20231026	101500	37733260	17790	17790	17790	17790	37
645	20231026	101400	37075030	17840	17830	17840	17830	10
646	20231026	101300	36896640	17840	17790	17840	17790	12
647	20231026	101200	36682740	17790	17790	17790	17790	0
648	20231026	101100	36682740	17790	17790	17790	17790	21
649	20231026	101000	36309150	17790	17790	17790	17790	5
650	20231026	100900	36220200	17790	17690	17790	17690	6
651	20231026	100800	36113570	17790	17790	17790	17790	10
652	20231026	100700	35935670	17790	17790	17790	17790	0
653	20231026	100600	35935670	17790	17790	17790	17790	0
654	20231026	100500	35935670	17790	17790	17790	17790	10
655	20231026	100400	35757770	17780	17780	17780	17780	9
656	20231026	100300	35597750	17720	17720	17720	17720	0
657	20231026	100200	35597750	17720	17720	17720	17720	0
658	20231026	100100	35597750	17720	17720	17720	17720	0
659	20231026	100000	35597750	17720	17710	17720	17710	7
660	20231026	095900	35473770	17720	17710	17720	17710	7
661	20231026	095800	35349790	17720	17700	17720	17700	50
662	20231026	095700	34463900	17700	17660	17700	17660	9
663	20231026	095600	34304680	17660	17660	17660	17660	20
664	20231026	095500	33951480	17720	17660	17720	17660	39
665	20231026	095400	33262180	17660	17660	17660	17660	0
666	20231026	095300	33262180	17660	17650	17660	17650	8
667	20231026	095200	33120910	17650	17650	17650	17650	6
668	20231026	095100	33015010	17650	17650	17650	17650	0
669	20231026	095000	33015010	17650	17650	17650	17650	6
670	20231026	094900	32909110	17500	17500	17500	17500	4
671	20231026	094800	32839110	17650	17650	17650	17650	7
672	20231026	094700	32715560	17650	17650	17650	17650	9
673	20231026	094600	32556710	17650	17650	17650	17650	0
674	20231026	094500	32556710	17650	17640	17650	17640	76
675	20231026	094400	31216060	17660	17660	17660	17660	0
676	20231026	094300	31216060	17660	17660	17660	17660	9
677	20231026	094200	31057120	17700	17710	17710	17700	8
678	20231026	094100	30915450	17540	17520	17540	17520	34
679	20231026	094000	30319420	17520	17520	17520	17520	6
680	20231026	093900	30214300	17500	17500	17500	17500	0
681	20231026	093800	30214300	17500	17500	17500	17500	5
682	20231026	093700	30126800	17480	17510	17510	17480	109
683	20231026	093600	28221270	17490	17490	17490	17490	2
684	20231026	093500	28186290	17520	17520	17520	17520	9
685	20231026	093400	28028610	17500	17530	17530	17500	8
686	20231026	093300	27888400	17530	17500	17530	17500	15
687	20231026	093200	27625690	17500	17500	17500	17500	7
688	20231026	093100	27503190	17490	17490	17490	17490	2
689	20231026	093000	27468210	17500	17490	17500	17490	6
690	20231026	092900	27363250	17480	17480	17480	17480	29
691	20231026	092800	26856330	17480	17480	17480	17480	7
692	20231026	092700	26733970	17410	17430	17440	17410	39
693	20231026	092600	26054240	17430	17510	17510	17430	225
694	20231026	092500	22121650	17510	17530	17530	17460	405
695	20231026	092400	15029400	17540	17600	17600	17540	221
696	20231026	092300	11147260	17740	17740	17740	17740	7
697	20231026	092200	11023080	17760	17760	17760	17760	25
698	20231026	092100	10579080	17770	17640	17770	17580	47
699	20231026	092000	9750360	17660	17810	17810	17660	9
700	20231026	091900	9590520	17810	17810	17810	17810	0
701	20231026	091800	9590520	17810	17810	17810	17810	7
702	20231026	091700	9465850	17810	17810	17810	17810	0
703	20231026	091600	9465850	17810	17750	17810	17670	11
704	20231026	091500	9270260	17800	17820	17820	17800	9
705	20231026	091400	9109940	17830	17830	17830	17830	0
706	20231026	091300	9109940	17830	17830	17830	17830	9
707	20231026	091200	8949470	17840	17850	17850	17840	2
708	20231026	091100	8913780	17850	17810	17850	17810	206
709	20231026	091000	5240430	17850	17850	17850	17850	7
710	20231026	090900	5115480	17590	17590	17590	17590	0
711	20231026	090800	5115480	17590	17600	17600	17590	6
712	20231026	090700	5009890	17580	17580	17580	17580	0
713	20231026	090600	5009890	17580	17580	17580	17580	20
714	20231026	090500	4658290	17530	17600	17600	17530	8
715	20231026	090400	4517700	17530	17530	17530	17530	0
716	20231026	090300	4517700	17530	17530	17530	17530	0
717	20231026	090200	4517700	17530	17530	17530	17530	4
718	20231026	090100	4447580	17520	17520	17520	17520	0
719	20231026	090000	4447580	17520	17510	17520	17510	254