KissMeData/043650/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	191800	503388875	4985	4985	4985	4985	3895
3	20231026	191700	503388875	4985	4985	4985	4985	0
4	20231026	191600	503388875	4985	4985	4985	4985	0
5	20231026	191500	503388875	4985	4985	4985	4985	0
6	20231026	191400	503388875	4985	4985	4985	4985	0
7	20231026	191300	503388875	4985	4985	4985	4985	0
8	20231026	191200	503388875	4985	4985	4985	4985	0
9	20231026	191100	503388875	4985	4985	4985	4985	0
10	20231026	191000	503388875	4985	4985	4985	4985	0
11	20231026	190900	503388875	4985	4985	4985	4985	0
12	20231026	190800	503388875	4985	4985	4985	4985	0
13	20231026	190700	503388875	4985	4985	4985	4985	0
14	20231026	190600	503388875	4985	4985	4985	4985	0
15	20231026	190500	503388875	4985	4985	4985	4985	0
16	20231026	190400	503388875	4985	4985	4985	4985	0
17	20231026	190300	503388875	4985	4985	4985	4985	0
18	20231026	190200	503388875	4985	4985	4985	4985	0
19	20231026	190100	503388875	4985	4985	4985	4985	0
20	20231026	190000	503388875	4985	4985	4985	4985	0
21	20231026	185900	503388875	4985	4985	4985	4985	0
22	20231026	185800	503388875	4985	4985	4985	4985	0
23	20231026	185700	503388875	4985	4985	4985	4985	0
24	20231026	185600	503388875	4985	4985	4985	4985	0
25	20231026	185500	503388875	4985	4985	4985	4985	0
26	20231026	185400	503388875	4985	4985	4985	4985	0
27	20231026	185300	503388875	4985	4985	4985	4985	0
28	20231026	185200	503388875	4985	4985	4985	4985	0
29	20231026	185100	503388875	4985	4985	4985	4985	0
30	20231026	185000	503388875	4985	4985	4985	4985	0
31	20231026	184900	503388875	4985	4985	4985	4985	0
32	20231026	184800	503388875	4985	4985	4985	4985	3895
33	20231026	184700	503388875	4985	4985	4985	4985	0
34	20231026	184600	503388875	4985	4985	4985	4985	0
35	20231026	184500	503388875	4985	4985	4985	4985	0
36	20231026	184400	503388875	4985	4985	4985	4985	0
37	20231026	184300	503388875	4985	4985	4985	4985	0
38	20231026	184200	503388875	4985	4985	4985	4985	0
39	20231026	184100	503388875	4985	4985	4985	4985	0
40	20231026	184000	503388875	4985	4985	4985	4985	0
41	20231026	183900	503388875	4985	4985	4985	4985	0
42	20231026	183800	503388875	4985	4985	4985	4985	0
43	20231026	183700	503388875	4985	4985	4985	4985	0
44	20231026	183600	503388875	4985	4985	4985	4985	0
45	20231026	183500	503388875	4985	4985	4985	4985	0
46	20231026	183400	503388875	4985	4985	4985	4985	0
47	20231026	183300	503388875	4985	4985	4985	4985	0
48	20231026	183200	503388875	4985	4985	4985	4985	0
49	20231026	183100	503388875	4985	4985	4985	4985	0
50	20231026	183000	503388875	4985	4985	4985	4985	0
51	20231026	182900	503388875	4985	4985	4985	4985	0
52	20231026	182800	503388875	4985	4985	4985	4985	0
53	20231026	182700	503388875	4985	4985	4985	4985	0
54	20231026	182600	503388875	4985	4985	4985	4985	0
55	20231026	182500	503388875	4985	4985	4985	4985	0
56	20231026	182400	503388875	4985	4985	4985	4985	0
57	20231026	182300	503388875	4985	4985	4985	4985	0
58	20231026	182200	503388875	4985	4985	4985	4985	0
59	20231026	182100	503388875	4985	4985	4985	4985	0
60	20231026	182000	503388875	4985	4985	4985	4985	0
61	20231026	181900	503388875	4985	4985	4985	4985	0
62	20231026	181800	503388875	4985	4985	4985	4985	3895
63	20231026	181700	503388875	4985	4985	4985	4985	0
64	20231026	181600	503388875	4985	4985	4985	4985	0
65	20231026	181500	503388875	4985	4985	4985	4985	0
66	20231026	181400	503388875	4985	4985	4985	4985	0
67	20231026	181300	503388875	4985	4985	4985	4985	0
68	20231026	181200	503388875	4985	4985	4985	4985	0
69	20231026	181100	503388875	4985	4985	4985	4985	0
70	20231026	181000	503388875	4985	4985	4985	4985	0
71	20231026	180900	503388875	4985	4985	4985	4985	0
72	20231026	180800	503388875	4985	4985	4985	4985	0
73	20231026	180700	503388875	4985	4985	4985	4985	0
74	20231026	180600	503388875	4985	4985	4985	4985	0
75	20231026	180500	503388875	4985	4985	4985	4985	0
76	20231026	180400	503388875	4985	4985	4985	4985	0
77	20231026	180300	503388875	4985	4985	4985	4985	0
78	20231026	180200	503388875	4985	4985	4985	4985	0
79	20231026	180100	503388875	4985	4985	4985	4985	0
80	20231026	180000	503388875	4985	4985	4985	4985	0
81	20231026	175900	503388875	4985	4985	4985	4985	0
82	20231026	175800	503388875	4985	4985	4985	4985	0
83	20231026	175700	503388875	4985	4985	4985	4985	0
84	20231026	175600	503388875	4985	4985	4985	4985	0
85	20231026	175500	503388875	4985	4985	4985	4985	0
86	20231026	175400	503388875	4985	4985	4985	4985	0
87	20231026	175300	503388875	4985	4985	4985	4985	0
88	20231026	175200	503388875	4985	4985	4985	4985	0
89	20231026	175100	503388875	4985	4985	4985	4985	0
90	20231026	175000	503388875	4985	4985	4985	4985	0
91	20231026	174900	503388875	4985	4985	4985	4985	0
92	20231026	174800	503388875	4985	4985	4985	4985	3895
93	20231026	174700	503388875	4985	4985	4985	4985	0
94	20231026	174600	503388875	4985	4985	4985	4985	0
95	20231026	174500	503388875	4985	4985	4985	4985	0
96	20231026	174400	503388875	4985	4985	4985	4985	0
97	20231026	174300	503388875	4985	4985	4985	4985	0
98	20231026	174200	503388875	4985	4985	4985	4985	0
99	20231026	174100	503388875	4985	4985	4985	4985	0
100	20231026	174000	503388875	4985	4985	4985	4985	0
101	20231026	173900	503388875	4985	4985	4985	4985	0
102	20231026	173800	503388875	4985	4985	4985	4985	0
103	20231026	173700	503388875	4985	4985	4985	4985	0
104	20231026	173600	503388875	4985	4985	4985	4985	0
105	20231026	173500	503388875	4985	4985	4985	4985	0
106	20231026	173400	503388875	4985	4985	4985	4985	0
107	20231026	173300	503388875	4985	4985	4985	4985	0
108	20231026	173200	503388875	4985	4985	4985	4985	0
109	20231026	173100	503388875	4985	4985	4985	4985	0
110	20231026	173000	503388875	4985	4985	4985	4985	0
111	20231026	172900	503388875	4985	4985	4985	4985	0
112	20231026	172800	503388875	4985	4985	4985	4985	0
113	20231026	172700	503388875	4985	4985	4985	4985	0
114	20231026	172600	503388875	4985	4985	4985	4985	0
115	20231026	172500	503388875	4985	4985	4985	4985	0
116	20231026	172400	503388875	4985	4985	4985	4985	0
117	20231026	172300	503388875	4985	4985	4985	4985	0
118	20231026	172200	503388875	4985	4985	4985	4985	0
119	20231026	172100	503388875	4985	4985	4985	4985	0
120	20231026	172000	503388875	4985	4985	4985	4985	0
121	20231026	171900	503388875	4985	4985	4985	4985	0
122	20231026	171800	503388875	4985	4985	4985	4985	3895
123	20231026	171700	503388875	4985	4985	4985	4985	0
124	20231026	171600	503388875	4985	4985	4985	4985	0
125	20231026	171500	503388875	4985	4985	4985	4985	0
126	20231026	171400	503388875	4985	4985	4985	4985	0
127	20231026	171300	503388875	4985	4985	4985	4985	0
128	20231026	171200	503388875	4985	4985	4985	4985	0
129	20231026	171100	503388875	4985	4985	4985	4985	0
130	20231026	171000	503388875	4985	4985	4985	4985	0
131	20231026	170900	503388875	4985	4985	4985	4985	0
132	20231026	170800	503388875	4985	4985	4985	4985	0
133	20231026	170700	503388875	4985	4985	4985	4985	0
134	20231026	170600	503388875	4985	4985	4985	4985	0
135	20231026	170500	503388875	4985	4985	4985	4985	0
136	20231026	170400	503388875	4985	4985	4985	4985	0
137	20231026	170300	503388875	4985	4985	4985	4985	0
138	20231026	170200	503388875	4985	4985	4985	4985	0
139	20231026	170100	503388875	4985	4985	4985	4985	0
140	20231026	170000	503388875	4985	4985	4985	4985	0
141	20231026	165900	503388875	4985	4985	4985	4985	0
142	20231026	165800	503388875	4985	4985	4985	4985	0
143	20231026	165700	503388875	4985	4985	4985	4985	0
144	20231026	165600	503388875	4985	4985	4985	4985	0
145	20231026	165500	503388875	4985	4985	4985	4985	0
146	20231026	165400	503388875	4985	4985	4985	4985	0
147	20231026	165300	503388875	4985	4985	4985	4985	0
148	20231026	165200	503388875	4985	4985	4985	4985	0
149	20231026	165100	503388875	4985	4985	4985	4985	0
150	20231026	165000	503388875	4985	4985	4985	4985	0
151	20231026	164900	503388875	4985	4985	4985	4985	0
152	20231026	164800	503388875	4985	4985	4985	4985	3895
153	20231026	164700	503388875	4985	4985	4985	4985	0
154	20231026	164600	503388875	4985	4985	4985	4985	0
155	20231026	164500	503388875	4985	4985	4985	4985	0
156	20231026	164400	503388875	4985	4985	4985	4985	0
157	20231026	164300	503388875	4985	4985	4985	4985	0
158	20231026	164200	503388875	4985	4985	4985	4985	0
159	20231026	164100	503388875	4985	4985	4985	4985	0
160	20231026	164000	503388875	4985	4985	4985	4985	0
161	20231026	163900	503388875	4985	4985	4985	4985	0
162	20231026	163800	503388875	4985	4985	4985	4985	0
163	20231026	163700	503388875	4985	4985	4985	4985	0
164	20231026	163600	503388875	4985	4985	4985	4985	0
165	20231026	163500	503388875	4985	4985	4985	4985	0
166	20231026	163400	503388875	4985	4985	4985	4985	0
167	20231026	163300	503388875	4985	4985	4985	4985	0
168	20231026	163200	503388875	4985	4985	4985	4985	0
169	20231026	163100	503388875	4985	4985	4985	4985	0
170	20231026	163000	503388875	4985	4985	4985	4985	0
171	20231026	162900	503388875	4985	4985	4985	4985	0
172	20231026	162800	503388875	4985	4985	4985	4985	0
173	20231026	162700	503388875	4985	4985	4985	4985	0
174	20231026	162600	503388875	4985	4985	4985	4985	0
175	20231026	162500	503388875	4985	4985	4985	4985	0
176	20231026	162400	503388875	4985	4985	4985	4985	0
177	20231026	162300	503388875	4985	4985	4985	4985	0
178	20231026	162200	503388875	4985	4985	4985	4985	0
179	20231026	162100	503388875	4985	4985	4985	4985	0
180	20231026	162000	503388875	4985	4985	4985	4985	0
181	20231026	161900	503388875	4985	4985	4985	4985	0
182	20231026	161800	503388875	4985	4985	4985	4985	3895
183	20231026	161700	503388875	4985	4985	4985	4985	0
184	20231026	161600	503388875	4985	4985	4985	4985	0
185	20231026	161500	503388875	4985	4985	4985	4985	0
186	20231026	161400	503388875	4985	4985	4985	4985	0
187	20231026	161300	503388875	4985	4985	4985	4985	0
188	20231026	161200	503388875	4985	4985	4985	4985	0
189	20231026	161100	503388875	4985	4985	4985	4985	0
190	20231026	161000	503388875	4985	4985	4985	4985	0
191	20231026	160900	503388875	4985	4985	4985	4985	0
192	20231026	160800	503388875	4985	4985	4985	4985	0
193	20231026	160700	503388875	4985	4985	4985	4985	0
194	20231026	160600	503388875	4985	4985	4985	4985	0
195	20231026	160500	503388875	4985	4985	4985	4985	0
196	20231026	160400	503388875	4985	4985	4985	4985	0
197	20231026	160300	503388875	4985	4985	4985	4985	0
198	20231026	160200	503388875	4985	4985	4985	4985	0
199	20231026	160100	503388875	4985	4985	4985	4985	0
200	20231026	160000	503388875	4985	4985	4985	4985	0
201	20231026	155900	503388875	4985	4985	4985	4985	0
202	20231026	155800	503388875	4985	4985	4985	4985	0
203	20231026	155700	503388875	4985	4985	4985	4985	0
204	20231026	155600	503388875	4985	4985	4985	4985	0
205	20231026	155500	503388875	4985	4985	4985	4985	0
206	20231026	155400	503388875	4985	4985	4985	4985	0
207	20231026	155300	503388875	4985	4985	4985	4985	0
208	20231026	155200	503388875	4985	4985	4985	4985	0
209	20231026	155100	503388875	4985	4985	4985	4985	0
210	20231026	155000	503388875	4985	4985	4985	4985	0
211	20231026	154900	503388875	4985	4985	4985	4985	0
212	20231026	154800	503388875	4985	4985	4985	4985	3895
213	20231026	154700	503388875	4985	4985	4985	4985	0
214	20231026	154600	503388875	4985	4985	4985	4985	0
215	20231026	154500	503388875	4985	4985	4985	4985	0
216	20231026	154400	503388875	4985	4985	4985	4985	0
217	20231026	154300	503388875	4985	4985	4985	4985	0
218	20231026	154200	503388875	4985	4985	4985	4985	0
219	20231026	154100	503388875	4985	4985	4985	4985	0
220	20231026	154000	503388875	4985	4985	4985	4985	0
221	20231026	153900	503388875	4985	4985	4985	4985	0
222	20231026	153800	503388875	4985	4985	4985	4985	0
223	20231026	153700	503388875	4985	4985	4985	4985	0
224	20231026	153600	503388875	4985	4985	4985	4985	0
225	20231026	153500	503388875	4985	4985	4985	4985	0
226	20231026	153400	503388875	4985	4985	4985	4985	0
227	20231026	153300	503388875	4985	4985	4985	4985	0
228	20231026	153200	503388875	4985	4985	4985	4985	0
229	20231026	153100	503388875	4985	4985	4985	4985	0
230	20231026	153000	503388875	4985	4985	4985	4985	3895
231	20231026	152900	483972300	5000	5000	5000	5000	0
232	20231026	152800	483972300	5000	5000	5000	5000	0
233	20231026	152700	483972300	5000	5000	5000	5000	0
234	20231026	152600	483972300	5000	5000	5000	5000	0
235	20231026	152500	483972300	5000	5000	5000	5000	0
236	20231026	152400	483972300	5000	5000	5000	5000	0
237	20231026	152300	483972300	5000	5000	5000	5000	0
238	20231026	152200	483972300	5000	5000	5000	5000	0
239	20231026	152100	483972300	5000	5000	5000	5000	0
240	20231026	152000	483972300	5000	5000	5000	5000	0
241	20231026	151900	483972300	5000	5020	5020	4995	236
242	20231026	151800	482792940	5020	5020	5020	5020	81
243	20231026	151700	482386320	4995	5030	5030	4995	590
244	20231026	151600	479432085	5030	5030	5030	5030	208
245	20231026	151500	478385845	5040	5040	5040	5040	0
246	20231026	151400	478385845	5040	5040	5040	5040	10
247	20231026	151300	478335445	5010	5030	5030	5010	9
248	20231026	151200	478290255	5030	5030	5030	5030	110
249	20231026	151100	477736955	5050	5050	5050	5050	0
250	20231026	151000	477736955	5050	5040	5050	5040	32
251	20231026	150900	477575575	5040	5030	5040	5030	33
252	20231026	150800	477409285	5030	5030	5030	5000	1253
253	20231026	150700	471128815	5020	5040	5040	5020	201
254	20231026	150600	470119725	5020	5020	5020	5020	0
255	20231026	150500	470119725	5020	5050	5050	5020	536
256	20231026	150400	467428135	5050	5050	5050	5050	87
257	20231026	150300	466988785	5050	5050	5050	5050	0
258	20231026	150200	466988785	5050	5050	5050	5050	11
259	20231026	150100	466933235	5050	5050	5050	5050	10
260	20231026	150000	466882735	5050	5050	5050	5050	118
261	20231026	145900	466286835	5050	5050	5050	5050	10
262	20231026	145800	466236335	5040	5040	5040	5040	0
263	20231026	145700	466236335	5040	5040	5040	5040	0
264	20231026	145600	466236335	5040	5040	5040	5040	0
265	20231026	145500	466236335	5040	5040	5040	5040	0
266	20231026	145400	466236335	5040	5040	5040	5040	28
267	20231026	145300	466095215	5030	5030	5030	5030	0
268	20231026	145200	466095215	5030	5030	5030	5030	0
269	20231026	145100	466095215	5030	5030	5030	5030	0
270	20231026	145000	466095215	5030	5030	5030	5030	337
271	20231026	144900	464400105	5020	5020	5020	5020	0
272	20231026	144800	464400105	5020	5020	5020	5010	710
273	20231026	144700	460842375	5030	5040	5040	5030	132
274	20231026	144600	460178385	5030	5030	5030	5030	2
275	20231026	144500	460168325	5030	5030	5030	5030	0
276	20231026	144400	460168325	5030	5030	5030	5030	0
277	20231026	144300	460168325	5030	5030	5030	5030	0
278	20231026	144200	460168325	5030	5030	5030	5030	21
279	20231026	144100	460062695	5030	5030	5030	5030	0
280	20231026	144000	460062695	5030	5030	5030	5030	0
281	20231026	143900	460062695	5030	5030	5030	5030	5
282	20231026	143800	460037545	5020	5020	5020	5020	37
283	20231026	143700	459851805	5020	5020	5020	5020	141
284	20231026	143600	459143985	5010	5010	5010	5010	0
285	20231026	143500	459143985	5010	5010	5010	5010	0
286	20231026	143400	459143985	5010	5010	5010	5010	0
287	20231026	143300	459143985	5010	5010	5010	5010	94
288	20231026	143200	458673045	5010	5010	5010	5010	0
289	20231026	143100	458673045	5010	5010	5010	5010	59
290	20231026	143000	458377455	5010	5010	5010	5010	0
291	20231026	142900	458377455	5010	5010	5010	5010	10
292	20231026	142800	458327355	5010	5010	5010	5010	48
293	20231026	142700	458086875	5000	5000	5000	5000	0
294	20231026	142600	458086875	5000	5000	5000	5000	1
295	20231026	142500	458081875	5010	5000	5010	5000	600
296	20231026	142400	455080875	5020	5020	5020	5020	10
297	20231026	142300	455030675	5000	5000	5000	5000	0
298	20231026	142200	455030675	5000	5000	5000	5000	52
299	20231026	142100	454770675	5010	5010	5010	5010	0
300	20231026	142000	454770675	5010	5010	5010	5010	560
301	20231026	141900	451965075	5000	5000	5000	5000	0
302	20231026	141800	451965075	5000	5000	5000	5000	14
303	20231026	141700	451895075	5010	5010	5010	5010	100
304	20231026	141600	451394075	5010	5000	5010	5000	26
305	20231026	141500	451263975	5010	5010	5010	5010	20
306	20231026	141400	451163775	5010	5010	5010	5010	10
307	20231026	141300	451113675	5010	5010	5010	5010	5
308	20231026	141200	451088625	5010	5000	5010	4995	1303
309	20231026	141100	444578410	5010	5010	5010	5010	0
310	20231026	141000	444578410	5010	5010	5010	5010	0
311	20231026	140900	444578410	5010	5010	5010	5010	1
312	20231026	140800	444573400	5010	5010	5010	5010	10
313	20231026	140700	444523300	5000	5000	5000	5000	0
314	20231026	140600	444523300	5000	5000	5000	5000	0
315	20231026	140500	444523300	5000	4995	5000	4995	427
316	20231026	140400	442388310	4995	5000	5000	4995	17
317	20231026	140300	442303375	5000	5000	5000	5000	0
318	20231026	140200	442303375	5000	5000	5000	5000	6
319	20231026	140100	442273375	5000	5000	5000	4995	116
320	20231026	140000	441693450	5000	4995	5000	4995	33
321	20231026	135900	441528560	5000	5000	5000	5000	86
322	20231026	135800	441098560	5000	4995	5000	4995	58
323	20231026	135700	440808845	5000	4995	5000	4995	202
324	20231026	135600	439798855	5000	5000	5000	5000	1
325	20231026	135500	439793855	4995	4995	4995	4995	0
326	20231026	135400	439793855	4995	4995	4995	4995	83
327	20231026	135300	439379270	5000	5000	5000	4995	3379
328	20231026	135200	422485990	5000	5030	5030	5000	501
329	20231026	135100	419979690	5030	5030	5030	5030	2
330	20231026	135000	419969630	5030	5030	5030	5030	0
331	20231026	134900	419969630	5030	5030	5030	5030	3
332	20231026	134800	419954540	5020	5030	5030	5020	2
333	20231026	134700	419944490	5030	5030	5030	5030	1
334	20231026	134600	419939460	5020	5020	5020	5020	0
335	20231026	134500	419939460	5020	5020	5020	5020	0
336	20231026	134400	419939460	5020	5020	5020	5020	0
337	20231026	134300	419939460	5020	5020	5020	5020	0
338	20231026	134200	419939460	5020	5020	5020	5020	1005
339	20231026	134100	414894360	5020	5020	5020	5020	57
340	20231026	134000	414608220	5020	5020	5020	5020	0
341	20231026	133900	414608220	5020	5020	5020	5020	0
342	20231026	133800	414608220	5020	5030	5030	5020	163
343	20231026	133700	413789910	5040	5040	5040	5040	1
344	20231026	133600	413784870	5020	5020	5020	5020	70
345	20231026	133500	413433470	5020	5020	5020	5020	4
346	20231026	133400	413413390	5020	5020	5020	5020	1
347	20231026	133300	413408370	5020	5020	5020	5020	2
348	20231026	133200	413398330	5010	5020	5020	5010	248
349	20231026	133100	412155740	5040	5040	5040	5040	1
350	20231026	133000	412150700	5040	5040	5040	5040	1
351	20231026	132900	412145660	5040	5040	5040	5040	0
352	20231026	132800	412145660	5040	5020	5040	5020	44
353	20231026	132700	411924380	5000	5010	5020	5000	422
354	20231026	132600	409809830	5010	5010	5010	5010	2
355	20231026	132500	409799810	5040	5030	5040	5000	2576
356	20231026	132400	396900520	5040	5040	5040	5040	239
357	20231026	132300	395695960	5040	5040	5040	5040	1
358	20231026	132200	395690920	5060	5050	5060	5050	20
359	20231026	132100	395589890	5040	5040	5040	5040	0
360	20231026	132000	395589890	5040	5040	5040	5040	301
361	20231026	131900	394072850	5040	5040	5040	5040	43
362	20231026	131800	393856130	5050	5050	5050	5050	76
363	20231026	131700	393472330	5050	5050	5050	5050	1
364	20231026	131600	393467280	5050	5050	5050	5050	100
365	20231026	131500	392962280	5040	5040	5040	5040	5
366	20231026	131400	392937080	5030	5040	5040	5030	496
367	20231026	131300	390442020	5040	5040	5040	5040	0
368	20231026	131200	390442020	5040	5040	5040	5040	524
369	20231026	131100	387801060	5040	5040	5040	5040	52
370	20231026	131000	387538980	5040	5040	5040	5040	0
371	20231026	130900	387538980	5040	5040	5040	5040	2
372	20231026	130800	387528900	5040	5040	5040	5040	104
373	20231026	130700	387004740	5040	5040	5040	5040	1
374	20231026	130600	386999700	5040	5040	5040	5040	179
375	20231026	130500	386097540	5030	5030	5030	5030	0
376	20231026	130400	386097540	5030	5030	5030	5030	24
377	20231026	130300	385976820	5030	5030	5030	5030	12
378	20231026	130200	385916460	5030	5030	5030	5030	6
379	20231026	130100	385886280	5020	5030	5030	5020	42
380	20231026	130000	385675420	5030	5030	5030	5030	6
381	20231026	125900	385645240	5030	5030	5030	5030	8
382	20231026	125800	385605000	5020	5020	5020	5020	0
383	20231026	125700	385605000	5020	5020	5020	5020	2
384	20231026	125600	385594960	5030	5030	5030	5010	1116
385	20231026	125500	379991330	5030	5030	5030	5030	1
386	20231026	125400	379986300	5040	5040	5040	5040	1
387	20231026	125300	379981260	5040	5040	5040	5040	0
388	20231026	125200	379981260	5040	5040	5040	5040	0
389	20231026	125100	379981260	5040	5040	5040	5040	0
390	20231026	125000	379981260	5040	5040	5040	5040	1
391	20231026	124900	379976220	5040	5040	5040	5040	4
392	20231026	124800	379956060	5040	5040	5040	5040	0
393	20231026	124700	379956060	5040	5040	5040	5040	1
394	20231026	124600	379951020	5040	5050	5050	5030	96
395	20231026	124500	379468050	5050	5050	5050	5050	60
396	20231026	124400	379165050	5050	5050	5050	5050	1
397	20231026	124300	379160000	5050	5050	5050	5050	26
398	20231026	124200	379028700	5050	5050	5050	5050	0
399	20231026	124100	379028700	5050	5040	5050	5040	20
400	20231026	124000	378927860	5040	5040	5040	5040	48
401	20231026	123900	378685940	5040	5050	5050	5040	51
402	20231026	123800	378428890	5050	5050	5050	5050	0
403	20231026	123700	378428890	5050	5050	5050	5050	3
404	20231026	123600	378413740	5060	5060	5060	5060	2
405	20231026	123500	378403620	5060	5030	5060	5030	22
406	20231026	123400	378292330	5030	5030	5030	5020	445
407	20231026	123300	376056650	5030	5050	5050	5030	2821
408	20231026	123200	361849560	5070	5070	5070	5070	1
409	20231026	123100	361844490	5070	5060	5070	5060	30
410	20231026	123000	361692550	5060	5050	5060	5050	420
411	20231026	122900	359571540	5040	5040	5040	5040	0
412	20231026	122800	359571540	5040	5040	5040	5040	0
413	20231026	122700	359571540	5040	5040	5040	5040	18
414	20231026	122600	359480820	5030	5030	5030	5030	300
415	20231026	122500	357971820	5030	5040	5040	5030	209
416	20231026	122400	356919200	5040	5040	5040	5040	44
417	20231026	122300	356697440	5050	5050	5050	5050	2
418	20231026	122200	356687340	5050	5050	5050	5050	21
419	20231026	122100	356581290	5050	5050	5050	5050	1
420	20231026	122000	356576240	5040	5040	5040	5040	0
421	20231026	121900	356576240	5040	5040	5040	5040	898
422	20231026	121800	352050320	5040	5040	5040	5040	30
423	20231026	121700	351899120	5050	5050	5050	5050	0
424	20231026	121600	351899120	5050	5050	5050	5050	573
425	20231026	121500	349005470	5060	5060	5060	5060	0
426	20231026	121400	349005470	5060	5060	5060	5060	0
427	20231026	121300	349005470	5060	5060	5060	5060	0
428	20231026	121200	349005470	5060	5060	5060	5060	20
429	20231026	121100	348904270	5070	5070	5070	5040	3312
430	20231026	121000	332166950	5080	5070	5080	5070	818
431	20231026	120900	328019560	5060	5060	5060	5060	0
432	20231026	120800	328019560	5060	5060	5060	5060	0
433	20231026	120700	328019560	5060	5060	5060	5060	137
434	20231026	120600	327326340	5050	5050	5050	5050	340
435	20231026	120500	325609340	5040	5040	5040	5040	4
436	20231026	120400	325589180	5040	5040	5040	5040	10
437	20231026	120300	325538780	5050	5050	5050	5050	0
438	20231026	120200	325538780	5050	5050	5050	5050	58
439	20231026	120100	325245880	5040	5040	5040	5040	1
440	20231026	120000	325240840	5050	5050	5050	5050	0
441	20231026	115900	325240840	5050	5040	5050	5040	9
442	20231026	115800	325195470	5050	5050	5050	5050	3
443	20231026	115700	325180320	5040	5040	5040	5040	0
444	20231026	115600	325180320	5040	5040	5040	5040	1
445	20231026	115500	325175280	5040	5040	5040	5040	0
446	20231026	115400	325175280	5040	5040	5040	5040	1
447	20231026	115300	325170240	5050	5050	5050	5050	42
448	20231026	115200	324958140	5050	5050	5050	5050	184
449	20231026	115100	324028940	5050	5060	5060	5050	100
450	20231026	115000	323522950	5060	5060	5060	5060	0
451	20231026	114900	323522950	5060	5050	5060	5050	51
452	20231026	114800	323264900	5050	5050	5050	5050	0
453	20231026	114700	323264900	5050	5050	5050	5050	355
454	20231026	114600	321472150	5060	5060	5060	5060	8
455	20231026	114500	321431670	5040	5050	5050	5040	109
456	20231026	114400	320882180	5060	5060	5060	5060	20
457	20231026	114300	320780980	5060	5050	5060	5050	287
458	20231026	114200	319331620	5040	5030	5040	5030	3
459	20231026	114100	319316520	5030	5050	5050	5030	4033
460	20231026	114000	298982430	5050	5050	5060	5050	2918
461	20231026	113900	284246250	5060	5060	5060	5050	557
462	20231026	113800	281433050	5060	5070	5070	5060	672
463	20231026	113700	278031680	5070	5070	5070	5070	339
464	20231026	113600	276312950	5070	5090	5090	5060	3677
465	20231026	113500	257677740	5090	5090	5090	5090	2
466	20231026	113400	257667560	5090	5090	5090	5090	154
467	20231026	113300	256883700	5100	5100	5100	5100	1258
468	20231026	113200	250467900	5110	5110	5110	5110	343
469	20231026	113100	248715170	5120	5120	5120	5120	39
470	20231026	113000	248515490	5100	5100	5100	5100	0
471	20231026	112900	248515490	5100	5120	5120	5100	636
472	20231026	112800	245264740	5120	5120	5120	5120	0
473	20231026	112700	245264740	5120	5120	5120	5120	1
474	20231026	112600	245259620	5120	5110	5120	5110	217
475	20231026	112500	244149750	5110	5110	5110	5110	3
476	20231026	112400	244134420	5120	5120	5120	5120	0
477	20231026	112300	244134420	5120	5120	5120	5120	0
478	20231026	112200	244134420	5120	5120	5120	5120	0
479	20231026	112100	244134420	5120	5120	5120	5120	0
480	20231026	112000	244134420	5120	5120	5120	5120	0
481	20231026	111900	244134420	5120	5120	5120	5120	4
482	20231026	111800	244113940	5120	5120	5120	5120	0
483	20231026	111700	244113940	5120	5120	5120	5120	0
484	20231026	111600	244113940	5120	5120	5120	5120	0
485	20231026	111500	244113940	5120	5110	5120	5110	108
486	20231026	111400	243561060	5110	5110	5110	5110	18
487	20231026	111300	243469080	5110	5110	5110	5110	33
488	20231026	111200	243300450	5110	5110	5110	5110	93
489	20231026	111100	242825220	5110	5110	5110	5110	0
490	20231026	111000	242825220	5110	5110	5110	5110	8
491	20231026	110900	242784340	5110	5100	5110	5090	1019
492	20231026	110800	237596110	5100	5100	5100	5100	17
493	20231026	110700	237509410	5100	5100	5100	5100	17
494	20231026	110600	237422710	5100	5100	5100	5100	209
495	20231026	110500	236356810	5100	5100	5100	5100	17
496	20231026	110400	236270110	5100	5100	5100	5100	11
497	20231026	110300	236214010	5110	5110	5110	5110	42
498	20231026	110200	235999390	5110	5110	5110	5110	35
499	20231026	110100	235820540	5110	5110	5110	5110	17
500	20231026	110000	235733670	5110	5110	5110	5110	10
501	20231026	105900	235682570	5120	5120	5120	5120	0
502	20231026	105800	235682570	5120	5120	5120	5120	10
503	20231026	105700	235631370	5110	5110	5110	5110	0
504	20231026	105600	235631370	5110	5110	5110	5110	0
505	20231026	105500	235631370	5110	5110	5110	5110	7
506	20231026	105400	235595600	5110	5110	5110	5110	52
507	20231026	105300	235329880	5120	5120	5120	5120	0
508	20231026	105200	235329880	5120	5120	5120	5120	0
509	20231026	105100	235329880	5120	5120	5120	5120	0
510	20231026	105000	235329880	5120	5120	5120	5110	192
511	20231026	104900	234348620	5120	5120	5120	5120	21
512	20231026	104800	234241100	5120	5120	5120	5120	2
513	20231026	104700	234230860	5120	5120	5120	5120	180
514	20231026	104600	233309260	5120	5120	5120	5120	51
515	20231026	104500	233048140	5130	5130	5130	5130	0
516	20231026	104400	233048140	5130	5130	5130	5130	0
517	20231026	104300	233048140	5130	5130	5130	5130	0
518	20231026	104200	233048140	5130	5120	5130	5110	86
519	20231026	104100	232608340	5130	5130	5130	5130	0
520	20231026	104000	232608340	5130	5130	5130	5130	0
521	20231026	103900	232608340	5130	5130	5130	5130	0
522	20231026	103800	232608340	5130	5130	5130	5130	0
523	20231026	103700	232608340	5130	5130	5130	5130	0
524	20231026	103600	232608340	5130	5130	5130	5130	6
525	20231026	103500	232577560	5130	5130	5130	5130	16
526	20231026	103400	232495480	5130	5130	5130	5130	0
527	20231026	103300	232495480	5130	5130	5130	5130	1
528	20231026	103200	232490350	5130	5130	5130	5130	0
529	20231026	103100	232490350	5130	5120	5130	5120	102
530	20231026	103000	231967270	5110	5110	5110	5110	0
531	20231026	102900	231967270	5110	5110	5110	5110	0
532	20231026	102800	231967270	5110	5110	5110	5110	0
533	20231026	102700	231967270	5110	5090	5110	5090	2202
534	20231026	102600	220715250	5110	5110	5110	5110	39
535	20231026	102500	220515960	5100	5120	5120	5100	482
536	20231026	102400	218055440	5130	5130	5130	5130	0
537	20231026	102300	218055440	5130	5130	5130	5130	0
538	20231026	102200	218055440	5130	5130	5130	5130	0
539	20231026	102100	218055440	5130	5130	5130	5130	3
540	20231026	102000	218040050	5120	5120	5120	5120	0
541	20231026	101900	218040050	5120	5100	5120	5090	638
542	20231026	101800	214783870	5100	5100	5100	5100	2
543	20231026	101700	214773670	5100	5100	5100	5100	40
544	20231026	101600	214569670	5110	5110	5110	5110	17
545	20231026	101500	214482800	5100	5100	5100	5100	30
546	20231026	101400	214329800	5100	5110	5110	5100	7
547	20231026	101300	214294080	5110	5110	5110	5110	0
548	20231026	101200	214294080	5110	5110	5110	5110	2
549	20231026	101100	214283860	5100	5100	5100	5100	15
550	20231026	101000	214207360	5100	5100	5100	5100	2
551	20231026	100900	214197160	5110	5110	5110	5110	0
552	20231026	100800	214197160	5110	5110	5110	5110	2
553	20231026	100700	214186940	5110	5110	5110	5110	0
554	20231026	100600	214186940	5110	5110	5110	5110	10
555	20231026	100500	214135840	5110	5110	5110	5110	0
556	20231026	100400	214135840	5110	5110	5110	5110	10
557	20231026	100300	214084740	5110	5110	5110	5110	0
558	20231026	100200	214084740	5110	5100	5110	5100	3
559	20231026	100100	214069420	5100	5100	5100	5100	30
560	20231026	100000	213916420	5110	5110	5110	5110	302
561	20231026	095900	212373200	5110	5080	5110	5080	485
562	20231026	095800	209908830	5090	5090	5090	5090	0
563	20231026	095700	209908830	5090	5110	5110	5090	126
564	20231026	095600	209265890	5110	5110	5110	5110	205
565	20231026	095500	208218340	5110	5140	5140	5110	251
566	20231026	095400	206928260	5120	5080	5120	5080	1102
567	20231026	095300	201323360	5060	5090	5090	5050	2518
568	20231026	095200	188570980	5090	5100	5100	5090	541
569	20231026	095100	185817260	5100	5100	5100	5100	87
570	20231026	095000	185373560	5110	5100	5110	5100	6
571	20231026	094900	185342940	5110	5100	5110	5100	19
572	20231026	094800	185245990	5100	5110	5110	5100	12
573	20231026	094700	185184690	5090	5110	5110	5090	202
574	20231026	094600	184153950	5100	5110	5110	5100	93
575	20231026	094500	183679600	5100	5100	5100	5100	153
576	20231026	094400	182899300	5100	5090	5100	5090	3
577	20231026	094300	182884020	5090	5090	5090	5090	1315
578	20231026	094200	176190670	5090	5080	5090	5080	1472
579	20231026	094100	168707640	5070	5070	5090	5070	498
580	20231026	094000	166182490	5080	5080	5080	5080	210
581	20231026	093900	165115690	5080	5090	5100	5080	1321
582	20231026	093800	158402110	5090	5090	5090	5090	223
583	20231026	093700	157267040	5090	5090	5090	5090	340
584	20231026	093600	155536440	5100	5090	5100	5090	2477
585	20231026	093500	142928430	5100	5100	5110	5090	516
586	20231026	093400	140296660	5100	5100	5110	5100	522
587	20231026	093300	137634450	5110	5110	5110	5100	570
588	20231026	093200	134727390	5120	5110	5120	5110	5
589	20231026	093100	134701830	5110	5110	5110	5110	0
590	20231026	093000	134701830	5110	5100	5110	5100	5
591	20231026	092900	134676320	5100	5110	5110	5100	485
592	20231026	092800	132202290	5120	5100	5120	5100	114
593	20231026	092700	131620790	5130	5100	5130	5100	86
594	20231026	092600	131181240	5110	5100	5110	5090	623
595	20231026	092500	128005820	5100	5110	5110	5100	390
596	20231026	092400	126015920	5110	5110	5110	5100	1236
597	20231026	092300	119710740	5100	5140	5140	5100	702
598	20231026	092200	116125010	5110	5110	5110	5110	0
599	20231026	092100	116125010	5110	5110	5110	5110	0
600	20231026	092000	116125010	5110	5120	5120	5110	367
601	20231026	091900	114249050	5120	5120	5120	5120	585
602	20231026	091800	111253850	5120	5130	5130	5120	366
603	20231026	091700	109378250	5130	5130	5130	5130	2
604	20231026	091600	109367990	5120	5120	5120	5120	201
605	20231026	091500	108338870	5140	5120	5140	5120	78
606	20231026	091400	107939470	5120	5120	5140	5110	679
607	20231026	091300	104462910	5120	5120	5130	5120	965
608	20231026	091200	99517060	5120	5120	5120	5120	372
609	20231026	091100	97612420	5120	5110	5130	5110	1734
610	20231026	091000	88734430	5110	5110	5110	5100	819
611	20231026	090900	84556840	5110	5120	5120	5080	122
612	20231026	090800	83935930	5120	5100	5120	5100	593
613	20231026	090700	80908170	5100	5090	5100	5090	626
614	20231026	090600	77715840	5070	5070	5070	5070	10
615	20231026	090500	77665140	5070	5070	5080	5060	254
616	20231026	090400	76377870	5070	5090	5090	5050	1724
617	20231026	090300	67648640	5080	5080	5100	5080	1476
618	20231026	090200	60131270	5090	5060	5090	5050	836
619	20231026	090100	55900810	5060	5140	5150	5030	7710
620	20231026	090000	16881300	5140	5180	5180	5140	2297