KissMeData/036030/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	191200	179593140	5280	5280	5280	5280	3121
3	20231027	191100	179593140	5280	5280	5280	5280	0
4	20231027	191000	179593140	5280	5280	5280	5280	0
5	20231027	190900	179593140	5280	5280	5280	5280	0
6	20231027	190800	179593140	5280	5280	5280	5280	0
7	20231027	190700	179593140	5280	5280	5280	5280	0
8	20231027	190600	179593140	5280	5280	5280	5280	0
9	20231027	190500	179593140	5280	5280	5280	5280	0
10	20231027	190400	179593140	5280	5280	5280	5280	0
11	20231027	190300	179593140	5280	5280	5280	5280	0
12	20231027	190200	179593140	5280	5280	5280	5280	0
13	20231027	190100	179593140	5280	5280	5280	5280	0
14	20231027	190000	179593140	5280	5280	5280	5280	0
15	20231027	185900	179593140	5280	5280	5280	5280	0
16	20231027	185800	179593140	5280	5280	5280	5280	0
17	20231027	185700	179593140	5280	5280	5280	5280	0
18	20231027	185600	179593140	5280	5280	5280	5280	0
19	20231027	185500	179593140	5280	5280	5280	5280	0
20	20231027	185400	179593140	5280	5280	5280	5280	0
21	20231027	185300	179593140	5280	5280	5280	5280	0
22	20231027	185200	179593140	5280	5280	5280	5280	0
23	20231027	185100	179593140	5280	5280	5280	5280	0
24	20231027	185000	179593140	5280	5280	5280	5280	0
25	20231027	184900	179593140	5280	5280	5280	5280	0
26	20231027	184800	179593140	5280	5280	5280	5280	0
27	20231027	184700	179593140	5280	5280	5280	5280	0
28	20231027	184600	179593140	5280	5280	5280	5280	0
29	20231027	184500	179593140	5280	5280	5280	5280	0
30	20231027	184400	179593140	5280	5280	5280	5280	0
31	20231027	184300	179593140	5280	5280	5280	5280	0
32	20231027	184200	179593140	5280	5280	5280	5280	3121
33	20231027	184100	179593140	5280	5280	5280	5280	0
34	20231027	184000	179593140	5280	5280	5280	5280	0
35	20231027	183900	179593140	5280	5280	5280	5280	0
36	20231027	183800	179593140	5280	5280	5280	5280	0
37	20231027	183700	179593140	5280	5280	5280	5280	0
38	20231027	183600	179593140	5280	5280	5280	5280	0
39	20231027	183500	179593140	5280	5280	5280	5280	0
40	20231027	183400	179593140	5280	5280	5280	5280	0
41	20231027	183300	179593140	5280	5280	5280	5280	0
42	20231027	183200	179593140	5280	5280	5280	5280	0
43	20231027	183100	179593140	5280	5280	5280	5280	0
44	20231027	183000	179593140	5280	5280	5280	5280	0
45	20231027	182900	179593140	5280	5280	5280	5280	0
46	20231027	182800	179593140	5280	5280	5280	5280	0
47	20231027	182700	179593140	5280	5280	5280	5280	0
48	20231027	182600	179593140	5280	5280	5280	5280	0
49	20231027	182500	179593140	5280	5280	5280	5280	0
50	20231027	182400	179593140	5280	5280	5280	5280	0
51	20231027	182300	179593140	5280	5280	5280	5280	0
52	20231027	182200	179593140	5280	5280	5280	5280	0
53	20231027	182100	179593140	5280	5280	5280	5280	0
54	20231027	182000	179593140	5280	5280	5280	5280	0
55	20231027	181900	179593140	5280	5280	5280	5280	0
56	20231027	181800	179593140	5280	5280	5280	5280	0
57	20231027	181700	179593140	5280	5280	5280	5280	0
58	20231027	181600	179593140	5280	5280	5280	5280	0
59	20231027	181500	179593140	5280	5280	5280	5280	0
60	20231027	181400	179593140	5280	5280	5280	5280	0
61	20231027	181300	179593140	5280	5280	5280	5280	0
62	20231027	181200	179593140	5280	5280	5280	5280	3121
63	20231027	181100	179593140	5280	5280	5280	5280	0
64	20231027	181000	179593140	5280	5280	5280	5280	0
65	20231027	180900	179593140	5280	5280	5280	5280	0
66	20231027	180800	179593140	5280	5280	5280	5280	0
67	20231027	180700	179593140	5280	5280	5280	5280	0
68	20231027	180600	179593140	5280	5280	5280	5280	0
69	20231027	180500	179593140	5280	5280	5280	5280	0
70	20231027	180400	179593140	5280	5280	5280	5280	0
71	20231027	180300	179593140	5280	5280	5280	5280	0
72	20231027	180200	179593140	5280	5280	5280	5280	0
73	20231027	180100	179593140	5280	5280	5280	5280	0
74	20231027	180000	179593140	5280	5280	5280	5280	0
75	20231027	175900	179593140	5280	5280	5280	5280	0
76	20231027	175800	179593140	5280	5280	5280	5280	0
77	20231027	175700	179593140	5280	5280	5280	5280	0
78	20231027	175600	179593140	5280	5280	5280	5280	0
79	20231027	175500	179593140	5280	5280	5280	5280	0
80	20231027	175400	179593140	5280	5280	5280	5280	0
81	20231027	175300	179593140	5280	5280	5280	5280	0
82	20231027	175200	179593140	5280	5280	5280	5280	0
83	20231027	175100	179593140	5280	5280	5280	5280	0
84	20231027	175000	179593140	5280	5280	5280	5280	0
85	20231027	174900	179593140	5280	5280	5280	5280	0
86	20231027	174800	179593140	5280	5280	5280	5280	0
87	20231027	174700	179593140	5280	5280	5280	5280	0
88	20231027	174600	179593140	5280	5280	5280	5280	0
89	20231027	174500	179593140	5280	5280	5280	5280	0
90	20231027	174400	179593140	5280	5280	5280	5280	0
91	20231027	174300	179593140	5280	5280	5280	5280	0
92	20231027	174200	179593140	5280	5280	5280	5280	3121
93	20231027	174100	179593140	5280	5280	5280	5280	0
94	20231027	174000	179593140	5280	5280	5280	5280	0
95	20231027	173900	179593140	5280	5280	5280	5280	0
96	20231027	173800	179593140	5280	5280	5280	5280	0
97	20231027	173700	179593140	5280	5280	5280	5280	0
98	20231027	173600	179593140	5280	5280	5280	5280	0
99	20231027	173500	179593140	5280	5280	5280	5280	0
100	20231027	173400	179593140	5280	5280	5280	5280	0
101	20231027	173300	179593140	5280	5280	5280	5280	0
102	20231027	173200	179593140	5280	5280	5280	5280	0
103	20231027	173100	179593140	5280	5280	5280	5280	0
104	20231027	173000	179593140	5280	5280	5280	5280	0
105	20231027	172900	179593140	5280	5280	5280	5280	0
106	20231027	172800	179593140	5280	5280	5280	5280	0
107	20231027	172700	179593140	5280	5280	5280	5280	0
108	20231027	172600	179593140	5280	5280	5280	5280	0
109	20231027	172500	179593140	5280	5280	5280	5280	0
110	20231027	172400	179593140	5280	5280	5280	5280	0
111	20231027	172300	179593140	5280	5280	5280	5280	0
112	20231027	172200	179593140	5280	5280	5280	5280	0
113	20231027	172100	179593140	5280	5280	5280	5280	0
114	20231027	172000	179593140	5280	5280	5280	5280	0
115	20231027	171900	179593140	5280	5280	5280	5280	0
116	20231027	171800	179593140	5280	5280	5280	5280	0
117	20231027	171700	179593140	5280	5280	5280	5280	0
118	20231027	171600	179593140	5280	5280	5280	5280	0
119	20231027	171500	179593140	5280	5280	5280	5280	0
120	20231027	171400	179593140	5280	5280	5280	5280	0
121	20231027	171300	179593140	5280	5280	5280	5280	0
122	20231027	171200	179593140	5280	5280	5280	5280	3121
123	20231027	171100	179593140	5280	5280	5280	5280	0
124	20231027	171000	179593140	5280	5280	5280	5280	0
125	20231027	170900	179593140	5280	5280	5280	5280	0
126	20231027	170800	179593140	5280	5280	5280	5280	0
127	20231027	170700	179593140	5280	5280	5280	5280	0
128	20231027	170600	179593140	5280	5280	5280	5280	0
129	20231027	170500	179593140	5280	5280	5280	5280	0
130	20231027	170400	179593140	5280	5280	5280	5280	0
131	20231027	170300	179593140	5280	5280	5280	5280	0
132	20231027	170200	179593140	5280	5280	5280	5280	0
133	20231027	170100	179593140	5280	5280	5280	5280	0
134	20231027	170000	179593140	5280	5280	5280	5280	0
135	20231027	165900	179593140	5280	5280	5280	5280	0
136	20231027	165800	179593140	5280	5280	5280	5280	0
137	20231027	165700	179593140	5280	5280	5280	5280	0
138	20231027	165600	179593140	5280	5280	5280	5280	0
139	20231027	165500	179593140	5280	5280	5280	5280	0
140	20231027	165400	179593140	5280	5280	5280	5280	0
141	20231027	165300	179593140	5280	5280	5280	5280	0
142	20231027	165200	179593140	5280	5280	5280	5280	0
143	20231027	165100	179593140	5280	5280	5280	5280	0
144	20231027	165000	179593140	5280	5280	5280	5280	0
145	20231027	164900	179593140	5280	5280	5280	5280	0
146	20231027	164800	179593140	5280	5280	5280	5280	0
147	20231027	164700	179593140	5280	5280	5280	5280	0
148	20231027	164600	179593140	5280	5280	5280	5280	0
149	20231027	164500	179593140	5280	5280	5280	5280	0
150	20231027	164400	179593140	5280	5280	5280	5280	0
151	20231027	164300	179593140	5280	5280	5280	5280	0
152	20231027	164200	179593140	5280	5280	5280	5280	3121
153	20231027	164100	179593140	5280	5280	5280	5280	0
154	20231027	164000	179593140	5280	5280	5280	5280	0
155	20231027	163900	179593140	5280	5280	5280	5280	0
156	20231027	163800	179593140	5280	5280	5280	5280	0
157	20231027	163700	179593140	5280	5280	5280	5280	0
158	20231027	163600	179593140	5280	5280	5280	5280	0
159	20231027	163500	179593140	5280	5280	5280	5280	0
160	20231027	163400	179593140	5280	5280	5280	5280	0
161	20231027	163300	179593140	5280	5280	5280	5280	0
162	20231027	163200	179593140	5280	5280	5280	5280	0
163	20231027	163100	179593140	5280	5280	5280	5280	0
164	20231027	163000	179593140	5280	5280	5280	5280	0
165	20231027	162900	179593140	5280	5280	5280	5280	0
166	20231027	162800	179593140	5280	5280	5280	5280	0
167	20231027	162700	179593140	5280	5280	5280	5280	0
168	20231027	162600	179593140	5280	5280	5280	5280	0
169	20231027	162500	179593140	5280	5280	5280	5280	0
170	20231027	162400	179593140	5280	5280	5280	5280	0
171	20231027	162300	179593140	5280	5280	5280	5280	0
172	20231027	162200	179593140	5280	5280	5280	5280	0
173	20231027	162100	179593140	5280	5280	5280	5280	0
174	20231027	162000	179593140	5280	5280	5280	5280	0
175	20231027	161900	179593140	5280	5280	5280	5280	0
176	20231027	161800	179593140	5280	5280	5280	5280	0
177	20231027	161700	179593140	5280	5280	5280	5280	0
178	20231027	161600	179593140	5280	5280	5280	5280	0
179	20231027	161500	179593140	5280	5280	5280	5280	0
180	20231027	161400	179593140	5280	5280	5280	5280	0
181	20231027	161300	179593140	5280	5280	5280	5280	0
182	20231027	161200	179593140	5280	5280	5280	5280	3121
183	20231027	161100	179593140	5280	5280	5280	5280	0
184	20231027	161000	179593140	5280	5280	5280	5280	0
185	20231027	160900	179593140	5280	5280	5280	5280	0
186	20231027	160800	179593140	5280	5280	5280	5280	0
187	20231027	160700	179593140	5280	5280	5280	5280	0
188	20231027	160600	179593140	5280	5280	5280	5280	0
189	20231027	160500	179593140	5280	5280	5280	5280	0
190	20231027	160400	179593140	5280	5280	5280	5280	0
191	20231027	160300	179593140	5280	5280	5280	5280	0
192	20231027	160200	179593140	5280	5280	5280	5280	0
193	20231027	160100	179593140	5280	5280	5280	5280	0
194	20231027	160000	179593140	5280	5280	5280	5280	0
195	20231027	155900	179593140	5280	5280	5280	5280	0
196	20231027	155800	179593140	5280	5280	5280	5280	0
197	20231027	155700	179593140	5280	5280	5280	5280	0
198	20231027	155600	179593140	5280	5280	5280	5280	0
199	20231027	155500	179593140	5280	5280	5280	5280	0
200	20231027	155400	179593140	5280	5280	5280	5280	0
201	20231027	155300	179593140	5280	5280	5280	5280	0
202	20231027	155200	179593140	5280	5280	5280	5280	0
203	20231027	155100	179593140	5280	5280	5280	5280	0
204	20231027	155000	179593140	5280	5280	5280	5280	0
205	20231027	154900	179593140	5280	5280	5280	5280	0
206	20231027	154800	179593140	5280	5280	5280	5280	0
207	20231027	154700	179593140	5280	5280	5280	5280	0
208	20231027	154600	179593140	5280	5280	5280	5280	0
209	20231027	154500	179593140	5280	5280	5280	5280	0
210	20231027	154400	179593140	5280	5280	5280	5280	0
211	20231027	154300	179593140	5280	5280	5280	5280	0
212	20231027	154200	179593140	5280	5280	5280	5280	3121
213	20231027	154100	179593140	5280	5280	5280	5280	0
214	20231027	154000	179593140	5280	5280	5280	5280	0
215	20231027	153900	179593140	5280	5280	5280	5280	0
216	20231027	153800	179593140	5280	5280	5280	5280	0
217	20231027	153700	179593140	5280	5280	5280	5280	0
218	20231027	153600	179593140	5280	5280	5280	5280	0
219	20231027	153500	179593140	5280	5280	5280	5280	0
220	20231027	153400	179593140	5280	5280	5280	5280	0
221	20231027	153300	179593140	5280	5280	5280	5280	0
222	20231027	153200	179593140	5280	5280	5280	5280	0
223	20231027	153100	179593140	5280	5280	5280	5280	0
224	20231027	153000	179593140	5280	5280	5280	5280	3121
225	20231027	152900	163114260	5290	5290	5290	5290	0
226	20231027	152800	163114260	5290	5290	5290	5290	0
227	20231027	152700	163114260	5290	5290	5290	5290	0
228	20231027	152600	163114260	5290	5290	5290	5290	0
229	20231027	152500	163114260	5290	5290	5290	5290	0
230	20231027	152400	163114260	5290	5290	5290	5290	0
231	20231027	152300	163114260	5290	5290	5290	5290	0
232	20231027	152200	163114260	5290	5290	5290	5290	0
233	20231027	152100	163114260	5290	5290	5290	5290	0
234	20231027	152000	163114260	5290	5290	5290	5290	0
235	20231027	151900	163114260	5290	5290	5290	5290	0
236	20231027	151800	163114260	5290	5260	5290	5260	610
237	20231027	151700	159903420	5280	5280	5280	5280	0
238	20231027	151600	159903420	5280	5280	5280	5280	13
239	20231027	151500	159834780	5280	5280	5280	5280	0
240	20231027	151400	159834780	5280	5280	5280	5280	2
241	20231027	151300	159824220	5280	5270	5280	5270	1148
242	20231027	151200	153773690	5280	5280	5280	5280	0
243	20231027	151100	153773690	5280	5280	5280	5280	0
244	20231027	151000	153773690	5280	5280	5280	5280	57
245	20231027	150900	153472730	5280	5270	5280	5270	36
246	20231027	150800	153283000	5280	5270	5280	5270	868
247	20231027	150700	148708610	5280	5280	5280	5280	0
248	20231027	150600	148708610	5280	5280	5280	5270	9
249	20231027	150500	148661140	5270	5280	5280	5270	208
250	20231027	150400	147564940	5270	5270	5270	5270	106
251	20231027	150300	147006320	5280	5280	5280	5280	33
252	20231027	150200	146832080	5270	5280	5280	5270	110
253	20231027	150100	146252340	5280	5280	5280	5280	156
254	20231027	150000	145428660	5280	5270	5280	5270	430
255	20231027	145900	143162480	5270	5270	5270	5260	505
256	20231027	145800	140504130	5270	5260	5270	5260	670
257	20231027	145700	136978230	5270	5260	5270	5260	165
258	20231027	145600	136109860	5270	5270	5270	5270	44
259	20231027	145500	135877980	5270	5270	5270	5270	103
260	20231027	145400	135335170	5270	5270	5270	5270	150
261	20231027	145300	134544670	5270	5270	5270	5270	103
262	20231027	145200	134001860	5270	5270	5270	5270	0
263	20231027	145100	134001860	5270	5270	5270	5270	92
264	20231027	145000	133517020	5270	5250	5270	5250	470
265	20231027	144900	131047120	5270	5270	5270	5270	5
266	20231027	144800	131020770	5270	5270	5270	5270	0
267	20231027	144700	131020770	5270	5270	5270	5270	0
268	20231027	144600	131020770	5270	5270	5270	5270	0
269	20231027	144500	131020770	5270	5270	5270	5270	0
270	20231027	144400	131020770	5270	5270	5270	5270	1
271	20231027	144300	131015500	5270	5270	5270	5270	0
272	20231027	144200	131015500	5270	5260	5270	5260	20
273	20231027	144100	130910200	5270	5270	5270	5270	1
274	20231027	144000	130904930	5250	5250	5260	5250	466
275	20231027	143900	128457370	5270	5260	5270	5260	8
276	20231027	143800	128415220	5270	5270	5270	5270	0
277	20231027	143700	128415220	5270	5270	5270	5270	0
278	20231027	143600	128415220	5270	5260	5270	5260	4
279	20231027	143500	128394160	5270	5270	5270	5270	0
280	20231027	143400	128394160	5270	5270	5270	5270	0
281	20231027	143300	128394160	5270	5270	5270	5270	0
282	20231027	143200	128394160	5270	5270	5270	5270	21
283	20231027	143100	128283490	5270	5270	5270	5270	106
284	20231027	143000	127724870	5270	5270	5280	5270	153
285	20231027	142900	126918550	5260	5270	5270	5260	246
286	20231027	142800	125624450	5270	5250	5270	5250	628
287	20231027	142700	122326240	5260	5260	5260	5250	102
288	20231027	142600	121789740	5260	5260	5260	5260	50
289	20231027	142500	121526740	5260	5250	5260	5250	255
290	20231027	142400	120186940	5250	5250	5250	5250	292
291	20231027	142300	118653940	5260	5260	5260	5260	0
292	20231027	142200	118653940	5260	5260	5260	5260	0
293	20231027	142100	118653940	5260	5260	5260	5260	0
294	20231027	142000	118653940	5260	5260	5260	5260	12
295	20231027	141900	118590820	5260	5260	5260	5260	0
296	20231027	141800	118590820	5260	5260	5260	5260	0
297	20231027	141700	118590820	5260	5260	5260	5250	311
298	20231027	141600	116955960	5260	5260	5260	5260	0
299	20231027	141500	116955960	5260	5260	5260	5260	0
300	20231027	141400	116955960	5260	5260	5260	5260	0
301	20231027	141300	116955960	5260	5260	5260	5260	0
302	20231027	141200	116955960	5260	5260	5260	5260	0
303	20231027	141100	116955960	5260	5260	5260	5260	0
304	20231027	141000	116955960	5260	5260	5260	5260	0
305	20231027	140900	116955960	5260	5260	5260	5260	20
306	20231027	140800	116850760	5260	5260	5260	5260	0
307	20231027	140700	116850760	5260	5260	5260	5260	0
308	20231027	140600	116850760	5260	5260	5260	5260	0
309	20231027	140500	116850760	5260	5260	5260	5260	110
310	20231027	140400	116272160	5240	5250	5250	5240	3000
311	20231027	140300	100529610	5250	5280	5280	5250	3000
312	20231027	140200	84756170	5300	5300	5300	5300	0
313	20231027	140100	84756170	5300	5300	5300	5300	0
314	20231027	140000	84756170	5300	5300	5300	5300	0
315	20231027	135900	84756170	5300	5300	5300	5300	0
316	20231027	135800	84756170	5300	5300	5300	5300	0
317	20231027	135700	84756170	5300	5290	5300	5290	31
318	20231027	135600	84592160	5300	5300	5300	5300	0
319	20231027	135500	84592160	5300	5300	5300	5300	1
320	20231027	135400	84586860	5290	5290	5290	5290	0
321	20231027	135300	84586860	5290	5290	5290	5290	451
322	20231027	135200	82201070	5300	5300	5300	5300	0
323	20231027	135100	82201070	5300	5300	5300	5300	0
324	20231027	135000	82201070	5300	5300	5300	5300	0
325	20231027	134900	82201070	5300	5300	5300	5300	0
326	20231027	134800	82201070	5300	5300	5300	5300	0
327	20231027	134700	82201070	5300	5300	5300	5300	0
328	20231027	134600	82201070	5300	5300	5300	5300	0
329	20231027	134500	82201070	5300	5300	5300	5300	0
330	20231027	134400	82201070	5300	5300	5300	5300	0
331	20231027	134300	82201070	5300	5280	5300	5280	249
332	20231027	134200	80885960	5290	5280	5290	5260	1846
333	20231027	134100	71168000	5300	5280	5300	5280	31
334	20231027	134000	71004280	5300	5300	5300	5300	0
335	20231027	133900	71004280	5300	5300	5300	5300	105
336	20231027	133800	70447780	5300	5280	5300	5280	1213
337	20231027	133700	64035280	5300	5300	5300	5300	4
338	20231027	133600	64014080	5300	5300	5300	5300	0
339	20231027	133500	64014080	5300	5300	5300	5300	0
340	20231027	133400	64014080	5300	5300	5300	5300	0
341	20231027	133300	64014080	5300	5300	5300	5260	160
342	20231027	133200	63168440	5300	5300	5300	5300	0
343	20231027	133100	63168440	5300	5300	5300	5300	0
344	20231027	133000	63168440	5300	5300	5300	5300	0
345	20231027	132900	63168440	5300	5300	5300	5300	0
346	20231027	132800	63168440	5300	5270	5300	5260	242
347	20231027	132700	61894440	5300	5300	5300	5300	0
348	20231027	132600	61894440	5300	5300	5300	5300	0
349	20231027	132500	61894440	5300	5300	5300	5300	4
350	20231027	132400	61873240	5310	5310	5310	5310	0
351	20231027	132300	61873240	5310	5300	5310	5300	4
352	20231027	132200	61852030	5300	5300	5300	5300	0
353	20231027	132100	61852030	5300	5300	5300	5300	10
354	20231027	132000	61799030	5300	5300	5300	5300	2
355	20231027	131900	61788430	5300	5290	5300	5290	203
356	20231027	131800	60714530	5260	5260	5260	5260	1
357	20231027	131700	60709270	5290	5260	5290	5250	705
358	20231027	131600	57005490	5300	5300	5300	5300	0
359	20231027	131500	57005490	5300	5270	5300	5270	36
360	20231027	131400	56815740	5280	5280	5280	5280	1
361	20231027	131300	56810460	5310	5310	5310	5310	0
362	20231027	131200	56810460	5310	5310	5310	5310	0
363	20231027	131100	56810460	5310	5300	5310	5300	3
364	20231027	131000	56794550	5290	5290	5290	5290	0
365	20231027	130900	56794550	5290	5290	5290	5290	0
366	20231027	130800	56794550	5290	5290	5290	5290	0
367	20231027	130700	56794550	5290	5290	5290	5290	0
368	20231027	130600	56794550	5290	5290	5290	5290	0
369	20231027	130500	56794550	5290	5290	5290	5290	0
370	20231027	130400	56794550	5290	5290	5290	5290	1
371	20231027	130300	56789260	5260	5260	5260	5260	178
372	20231027	130200	55852980	5290	5290	5290	5290	0
373	20231027	130100	55852980	5290	5290	5290	5290	1
374	20231027	130000	55847690	5290	5290	5290	5290	0
375	20231027	125900	55847690	5290	5260	5290	5260	315
376	20231027	125800	54190680	5270	5280	5280	5270	163
377	20231027	125700	53331630	5310	5310	5310	5310	0
378	20231027	125600	53331630	5310	5310	5310	5310	0
379	20231027	125500	53331630	5310	5310	5310	5310	0
380	20231027	125400	53331630	5310	5310	5310	5310	0
381	20231027	125300	53331630	5310	5310	5310	5310	0
382	20231027	125200	53331630	5310	5310	5310	5310	0
383	20231027	125100	53331630	5310	5310	5310	5310	0
384	20231027	125000	53331630	5310	5310	5310	5310	0
385	20231027	124900	53331630	5310	5310	5310	5310	0
386	20231027	124800	53331630	5310	5310	5310	5310	0
387	20231027	124700	53331630	5310	5310	5310	5310	0
388	20231027	124600	53331630	5310	5300	5310	5300	2
389	20231027	124500	53321020	5290	5290	5290	5290	0
390	20231027	124400	53321020	5290	5290	5290	5290	0
391	20231027	124300	53321020	5290	5290	5290	5290	0
392	20231027	124200	53321020	5290	5290	5290	5290	0
393	20231027	124100	53321020	5290	5290	5290	5290	0
394	20231027	124000	53321020	5290	5290	5290	5290	150
395	20231027	123900	52527520	5300	5300	5300	5300	0
396	20231027	123800	52527520	5300	5300	5300	5300	0
397	20231027	123700	52527520	5300	5300	5300	5300	20
398	20231027	123600	52421520	5290	5290	5290	5290	0
399	20231027	123500	52421520	5290	5290	5290	5290	0
400	20231027	123400	52421520	5290	5290	5290	5290	100
401	20231027	123300	51892520	5310	5310	5310	5310	0
402	20231027	123200	51892520	5310	5310	5310	5310	0
403	20231027	123100	51892520	5310	5310	5310	5310	0
404	20231027	123000	51892520	5310	5310	5310	5310	0
405	20231027	122900	51892520	5310	5310	5310	5310	0
406	20231027	122800	51892520	5310	5310	5310	5310	0
407	20231027	122700	51892520	5310	5310	5310	5310	0
408	20231027	122600	51892520	5310	5310	5310	5310	0
409	20231027	122500	51892520	5310	5310	5310	5310	0
410	20231027	122400	51892520	5310	5310	5310	5310	0
411	20231027	122300	51892520	5310	5310	5310	5310	0
412	20231027	122200	51892520	5310	5310	5310	5310	0
413	20231027	122100	51892520	5310	5310	5310	5310	0
414	20231027	122000	51892520	5310	5310	5310	5310	0
415	20231027	121900	51892520	5310	5310	5310	5310	0
416	20231027	121800	51892520	5310	5310	5310	5310	0
417	20231027	121700	51892520	5310	5310	5310	5310	10
418	20231027	121600	51839420	5320	5320	5320	5320	0
419	20231027	121500	51839420	5320	5320	5320	5320	0
420	20231027	121400	51839420	5320	5320	5320	5320	0
421	20231027	121300	51839420	5320	5320	5320	5320	0
422	20231027	121200	51839420	5320	5310	5320	5310	51
423	20231027	121100	51568600	5310	5310	5310	5310	1
424	20231027	121000	51563290	5300	5300	5300	5300	162
425	20231027	120900	50704690	5320	5320	5320	5320	0
426	20231027	120800	50704690	5320	5320	5320	5320	0
427	20231027	120700	50704690	5320	5320	5320	5320	0
428	20231027	120600	50704690	5320	5320	5320	5320	0
429	20231027	120500	50704690	5320	5320	5320	5320	0
430	20231027	120400	50704690	5320	5320	5320	5320	0
431	20231027	120300	50704690	5320	5320	5320	5320	0
432	20231027	120200	50704690	5320	5320	5320	5320	301
433	20231027	120100	49103370	5320	5320	5320	5320	0
434	20231027	120000	49103370	5320	5320	5320	5320	0
435	20231027	115900	49103370	5320	5310	5320	5310	6
436	20231027	115800	49071490	5300	5300	5300	5300	0
437	20231027	115700	49071490	5300	5300	5300	5300	1
438	20231027	115600	49066190	5310	5310	5310	5310	1
439	20231027	115500	49060880	5300	5310	5310	5300	2
440	20231027	115400	49050270	5310	5310	5310	5310	0
441	20231027	115300	49050270	5310	5310	5310	5310	0
442	20231027	115200	49050270	5310	5310	5310	5310	0
443	20231027	115100	49050270	5310	5310	5310	5310	0
444	20231027	115000	49050270	5310	5310	5310	5310	0
445	20231027	114900	49050270	5310	5310	5310	5310	0
446	20231027	114800	49050270	5310	5310	5310	5310	0
447	20231027	114700	49050270	5310	5310	5310	5310	0
448	20231027	114600	49050270	5310	5310	5310	5310	0
449	20231027	114500	49050270	5310	5310	5310	5310	0
450	20231027	114400	49050270	5310	5310	5310	5310	0
451	20231027	114300	49050270	5310	5310	5310	5310	0
452	20231027	114200	49050270	5310	5310	5310	5310	0
453	20231027	114100	49050270	5310	5310	5310	5310	0
454	20231027	114000	49050270	5310	5310	5310	5310	0
455	20231027	113900	49050270	5310	5310	5310	5310	2
456	20231027	113800	49039650	5300	5300	5300	5300	93
457	20231027	113700	48546750	5300	5300	5300	5300	7
458	20231027	113600	48509650	5310	5310	5310	5310	0
459	20231027	113500	48509650	5310	5310	5310	5310	0
460	20231027	113400	48509650	5310	5310	5310	5310	0
461	20231027	113300	48509650	5310	5310	5310	5310	1
462	20231027	113200	48504340	5310	5310	5310	5310	0
463	20231027	113100	48504340	5310	5310	5310	5290	221
464	20231027	113000	47331230	5320	5320	5320	5320	0
465	20231027	112900	47331230	5320	5320	5320	5320	0
466	20231027	112800	47331230	5320	5320	5320	5320	0
467	20231027	112700	47331230	5320	5310	5320	5310	295
468	20231027	112600	45764770	5320	5310	5320	5310	316
469	20231027	112500	44086800	5310	5320	5320	5310	10
470	20231027	112400	44033640	5320	5310	5320	5310	46
471	20231027	112300	43789370	5320	5320	5320	5320	6
472	20231027	112200	43757450	5320	5310	5320	5310	5
473	20231027	112100	43730880	5320	5300	5320	5300	250
474	20231027	112000	42402660	5320	5280	5320	5280	300
475	20231027	111900	40812990	5280	5270	5280	5270	102
476	20231027	111800	40275430	5270	5270	5270	5270	25
477	20231027	111700	40143680	5280	5280	5280	5280	0
478	20231027	111600	40143680	5280	5280	5280	5280	0
479	20231027	111500	40143680	5280	5280	5280	5280	0
480	20231027	111400	40143680	5280	5280	5280	5280	0
481	20231027	111300	40143680	5280	5280	5280	5280	1
482	20231027	111200	40138400	5280	5280	5280	5280	0
483	20231027	111100	40138400	5280	5280	5280	5280	0
484	20231027	111000	40138400	5280	5280	5280	5280	1
485	20231027	110900	40133120	5270	5270	5270	5270	9
486	20231027	110800	40085690	5280	5280	5280	5280	5
487	20231027	110700	40059290	5280	5280	5280	5280	0
488	20231027	110600	40059290	5280	5280	5280	5280	0
489	20231027	110500	40059290	5280	5280	5280	5280	0
490	20231027	110400	40059290	5280	5280	5280	5280	0
491	20231027	110300	40059290	5280	5280	5280	5280	0
492	20231027	110200	40059290	5280	5280	5280	5280	0
493	20231027	110100	40059290	5280	5280	5280	5280	0
494	20231027	110000	40059290	5280	5280	5280	5280	180
495	20231027	105900	39108890	5280	5280	5280	5280	0
496	20231027	105800	39108890	5280	5280	5280	5280	0
497	20231027	105700	39108890	5280	5280	5280	5280	0
498	20231027	105600	39108890	5280	5280	5280	5280	0
499	20231027	105500	39108890	5280	5280	5280	5280	0
500	20231027	105400	39108890	5280	5280	5280	5280	0
501	20231027	105300	39108890	5280	5280	5280	5280	0
502	20231027	105200	39108890	5280	5270	5280	5270	51
503	20231027	105100	38840110	5290	5280	5290	5280	55
504	20231027	105000	38549700	5280	5280	5280	5280	1
505	20231027	104900	38544420	5270	5270	5270	5270	153
506	20231027	104800	37738110	5280	5280	5280	5280	0
507	20231027	104700	37738110	5280	5280	5280	5280	0
508	20231027	104600	37738110	5280	5280	5280	5280	0
509	20231027	104500	37738110	5280	5270	5280	5260	55
510	20231027	104400	37448780	5280	5280	5280	5280	0
511	20231027	104300	37448780	5280	5280	5280	5280	0
512	20231027	104200	37448780	5280	5280	5280	5280	1
513	20231027	104100	37443500	5280	5280	5280	5260	506
514	20231027	104000	34780820	5260	5260	5260	5260	700
515	20231027	103900	31098820	5280	5280	5280	5280	0
516	20231027	103800	31098820	5280	5280	5280	5280	0
517	20231027	103700	31098820	5280	5280	5280	5280	0
518	20231027	103600	31098820	5280	5280	5280	5280	0
519	20231027	103500	31098820	5280	5280	5280	5280	0
520	20231027	103400	31098820	5280	5270	5280	5270	64
521	20231027	103300	30761530	5270	5260	5270	5260	6
522	20231027	103200	30729960	5270	5270	5270	5270	0
523	20231027	103100	30729960	5270	5270	5270	5270	0
524	20231027	103000	30729960	5270	5270	5270	5270	1
525	20231027	102900	30724690	5250	5250	5250	5250	145
526	20231027	102800	29963440	5270	5280	5280	5270	4
527	20231027	102700	29942340	5290	5290	5290	5290	0
528	20231027	102600	29942340	5290	5290	5290	5290	1
529	20231027	102500	29937050	5290	5290	5290	5290	0
530	20231027	102400	29937050	5290	5290	5290	5290	94
531	20231027	102300	29439790	5290	5290	5290	5290	0
532	20231027	102200	29439790	5290	5290	5290	5290	0
533	20231027	102100	29439790	5290	5290	5290	5290	1
534	20231027	102000	29434500	5290	5290	5290	5290	0
535	20231027	101900	29434500	5290	5290	5290	5290	0
536	20231027	101800	29434500	5290	5270	5290	5270	252
537	20231027	101700	28106420	5270	5260	5270	5250	123
538	20231027	101600	27460610	5270	5270	5270	5270	1
539	20231027	101500	27455340	5270	5270	5270	5270	1
540	20231027	101400	27450070	5270	5270	5270	5270	0
541	20231027	101300	27450070	5270	5270	5270	5270	7
542	20231027	101200	27413180	5260	5260	5260	5260	1458
543	20231027	101100	19744100	5260	5260	5260	5260	35
544	20231027	101000	19560000	5260	5260	5260	5260	0
545	20231027	100900	19560000	5260	5260	5260	5260	0
546	20231027	100800	19560000	5260	5260	5260	5260	0
547	20231027	100700	19560000	5260	5260	5260	5260	0
548	20231027	100600	19560000	5260	5260	5260	5260	0
549	20231027	100500	19560000	5260	5260	5260	5260	1
550	20231027	100400	19554740	5260	5260	5260	5260	1
551	20231027	100300	19549480	5260	5260	5260	5260	0
552	20231027	100200	19549480	5260	5240	5260	5240	423
553	20231027	100100	17332940	5240	5250	5260	5230	863
554	20231027	100000	12818040	5270	5270	5270	5270	0
555	20231027	095900	12818040	5270	5270	5270	5270	0
556	20231027	095800	12818040	5270	5270	5270	5270	0
557	20231027	095700	12818040	5270	5270	5270	5270	0
558	20231027	095600	12818040	5270	5270	5270	5270	0
559	20231027	095500	12818040	5270	5270	5270	5270	0
560	20231027	095400	12818040	5270	5270	5270	5270	100
561	20231027	095300	12291040	5270	5270	5270	5270	0
562	20231027	095200	12291040	5270	5270	5270	5270	0
563	20231027	095100	12291040	5270	5270	5270	5270	0
564	20231027	095000	12291040	5270	5270	5270	5270	36
565	20231027	094900	12101320	5260	5260	5260	5260	61
566	20231027	094800	11780460	5260	5250	5260	5250	35
567	20231027	094700	11596700	5250	5250	5250	5250	12
568	20231027	094600	11533700	5250	5250	5250	5250	9
569	20231027	094500	11486450	5250	5250	5250	5250	0
570	20231027	094400	11486450	5250	5250	5260	5250	59
571	20231027	094300	11176680	5250	5240	5250	5240	8
572	20231027	094200	11134750	5240	5250	5250	5240	251
573	20231027	094100	9818930	5250	5250	5250	5250	0
574	20231027	094000	9818930	5250	5250	5250	5250	1
575	20231027	093900	9813680	5250	5250	5250	5250	0
576	20231027	093800	9813680	5250	5250	5250	5250	215
577	20231027	093700	8684930	5260	5270	5270	5260	160
578	20231027	093600	7843290	5290	5290	5290	5290	21
579	20231027	093500	7732200	5290	5290	5290	5290	1
580	20231027	093400	7726910	5290	5290	5290	5290	0
581	20231027	093300	7726910	5290	5290	5290	5290	1
582	20231027	093200	7721620	5290	5290	5290	5290	0
583	20231027	093100	7721620	5290	5290	5290	5290	1
584	20231027	093000	7716330	5290	5290	5290	5290	1
585	20231027	092900	7711040	5280	5280	5280	5280	0
586	20231027	092800	7711040	5280	5280	5280	5280	0
587	20231027	092700	7711040	5280	5290	5290	5280	66
588	20231027	092600	7362470	5300	5300	5300	5300	0
589	20231027	092500	7362470	5300	5300	5300	5300	16
590	20231027	092400	7277670	5310	5310	5310	5310	0
591	20231027	092300	7277670	5310	5310	5310	5310	4
592	20231027	092200	7256430	5320	5320	5320	5320	0
593	20231027	092100	7256430	5320	5320	5320	5320	0
594	20231027	092000	7256430	5320	5320	5320	5320	1
595	20231027	091900	7251110	5320	5320	5320	5320	0
596	20231027	091800	7251110	5320	5320	5320	5320	0
597	20231027	091700	7251110	5320	5320	5320	5320	0
598	20231027	091600	7251110	5320	5320	5320	5320	1
599	20231027	091500	7245790	5320	5320	5320	5320	0
600	20231027	091400	7245790	5320	5320	5320	5320	4
601	20231027	091300	7224510	5320	5320	5320	5320	5
602	20231027	091200	7197910	5320	5340	5340	5320	1017
603	20231027	091100	1787340	5350	5350	5350	5350	0
604	20231027	091000	1787340	5350	5350	5350	5350	0
605	20231027	090900	1787340	5350	5350	5350	5350	0
606	20231027	090800	1787340	5350	5350	5350	5350	0
607	20231027	090700	1787340	5350	5340	5350	5340	23
608	20231027	090600	1664510	5350	5350	5350	5350	0
609	20231027	090500	1664510	5350	5350	5350	5350	0
610	20231027	090400	1664510	5350	5350	5350	5350	1
611	20231027	090300	1659160	5330	5330	5330	5330	0
612	20231027	090200	1659160	5330	5360	5370	5330	6
613	20231027	090100	1627070	5350	5350	5380	5350	18
614	20231027	090000	1530590	5360	5310	5360	5310	285