KissMeData/033920/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	191000	123543100	5390	5390	5390	5390	2687
3	20231027	190900	123543100	5390	5390	5390	5390	0
4	20231027	190800	123543100	5390	5390	5390	5390	0
5	20231027	190700	123543100	5390	5390	5390	5390	0
6	20231027	190600	123543100	5390	5390	5390	5390	0
7	20231027	190500	123543100	5390	5390	5390	5390	0
8	20231027	190400	123543100	5390	5390	5390	5390	0
9	20231027	190300	123543100	5390	5390	5390	5390	0
10	20231027	190200	123543100	5390	5390	5390	5390	0
11	20231027	190100	123543100	5390	5390	5390	5390	0
12	20231027	190000	123543100	5390	5390	5390	5390	0
13	20231027	185900	123543100	5390	5390	5390	5390	0
14	20231027	185800	123543100	5390	5390	5390	5390	0
15	20231027	185700	123543100	5390	5390	5390	5390	0
16	20231027	185600	123543100	5390	5390	5390	5390	0
17	20231027	185500	123543100	5390	5390	5390	5390	0
18	20231027	185400	123543100	5390	5390	5390	5390	0
19	20231027	185300	123543100	5390	5390	5390	5390	0
20	20231027	185200	123543100	5390	5390	5390	5390	0
21	20231027	185100	123543100	5390	5390	5390	5390	0
22	20231027	185000	123543100	5390	5390	5390	5390	0
23	20231027	184900	123543100	5390	5390	5390	5390	0
24	20231027	184800	123543100	5390	5390	5390	5390	0
25	20231027	184700	123543100	5390	5390	5390	5390	0
26	20231027	184600	123543100	5390	5390	5390	5390	0
27	20231027	184500	123543100	5390	5390	5390	5390	0
28	20231027	184400	123543100	5390	5390	5390	5390	0
29	20231027	184300	123543100	5390	5390	5390	5390	0
30	20231027	184200	123543100	5390	5390	5390	5390	0
31	20231027	184100	123543100	5390	5390	5390	5390	0
32	20231027	184000	123543100	5390	5390	5390	5390	2687
33	20231027	183900	123543100	5390	5390	5390	5390	0
34	20231027	183800	123543100	5390	5390	5390	5390	0
35	20231027	183700	123543100	5390	5390	5390	5390	0
36	20231027	183600	123543100	5390	5390	5390	5390	0
37	20231027	183500	123543100	5390	5390	5390	5390	0
38	20231027	183400	123543100	5390	5390	5390	5390	0
39	20231027	183300	123543100	5390	5390	5390	5390	0
40	20231027	183200	123543100	5390	5390	5390	5390	0
41	20231027	183100	123543100	5390	5390	5390	5390	0
42	20231027	183000	123543100	5390	5390	5390	5390	0
43	20231027	182900	123543100	5390	5390	5390	5390	0
44	20231027	182800	123543100	5390	5390	5390	5390	0
45	20231027	182700	123543100	5390	5390	5390	5390	0
46	20231027	182600	123543100	5390	5390	5390	5390	0
47	20231027	182500	123543100	5390	5390	5390	5390	0
48	20231027	182400	123543100	5390	5390	5390	5390	0
49	20231027	182300	123543100	5390	5390	5390	5390	0
50	20231027	182200	123543100	5390	5390	5390	5390	0
51	20231027	182100	123543100	5390	5390	5390	5390	0
52	20231027	182000	123543100	5390	5390	5390	5390	0
53	20231027	181900	123543100	5390	5390	5390	5390	0
54	20231027	181800	123543100	5390	5390	5390	5390	0
55	20231027	181700	123543100	5390	5390	5390	5390	0
56	20231027	181600	123543100	5390	5390	5390	5390	0
57	20231027	181500	123543100	5390	5390	5390	5390	0
58	20231027	181400	123543100	5390	5390	5390	5390	0
59	20231027	181300	123543100	5390	5390	5390	5390	0
60	20231027	181200	123543100	5390	5390	5390	5390	0
61	20231027	181100	123543100	5390	5390	5390	5390	0
62	20231027	181000	123543100	5390	5390	5390	5390	2687
63	20231027	180900	123543100	5390	5390	5390	5390	0
64	20231027	180800	123543100	5390	5390	5390	5390	0
65	20231027	180700	123543100	5390	5390	5390	5390	0
66	20231027	180600	123543100	5390	5390	5390	5390	0
67	20231027	180500	123543100	5390	5390	5390	5390	0
68	20231027	180400	123543100	5390	5390	5390	5390	0
69	20231027	180300	123543100	5390	5390	5390	5390	0
70	20231027	180200	123543100	5390	5390	5390	5390	0
71	20231027	180100	123543100	5390	5390	5390	5390	0
72	20231027	180000	123543100	5390	5390	5390	5390	0
73	20231027	175900	123543100	5390	5390	5390	5390	0
74	20231027	175800	123543100	5390	5390	5390	5390	0
75	20231027	175700	123543100	5390	5390	5390	5390	0
76	20231027	175600	123543100	5390	5390	5390	5390	0
77	20231027	175500	123543100	5390	5390	5390	5390	0
78	20231027	175400	123543100	5390	5390	5390	5390	0
79	20231027	175300	123543100	5390	5390	5390	5390	0
80	20231027	175200	123543100	5390	5390	5390	5390	0
81	20231027	175100	123543100	5390	5390	5390	5390	0
82	20231027	175000	123543100	5390	5390	5390	5390	0
83	20231027	174900	123543100	5390	5390	5390	5390	0
84	20231027	174800	123543100	5390	5390	5390	5390	0
85	20231027	174700	123543100	5390	5390	5390	5390	0
86	20231027	174600	123543100	5390	5390	5390	5390	0
87	20231027	174500	123543100	5390	5390	5390	5390	0
88	20231027	174400	123543100	5390	5390	5390	5390	0
89	20231027	174300	123543100	5390	5390	5390	5390	0
90	20231027	174200	123543100	5390	5390	5390	5390	0
91	20231027	174100	123543100	5390	5390	5390	5390	0
92	20231027	174000	123543100	5390	5390	5390	5390	2687
93	20231027	173900	123543100	5390	5390	5390	5390	0
94	20231027	173800	123543100	5390	5390	5390	5390	0
95	20231027	173700	123543100	5390	5390	5390	5390	0
96	20231027	173600	123543100	5390	5390	5390	5390	0
97	20231027	173500	123543100	5390	5390	5390	5390	0
98	20231027	173400	123543100	5390	5390	5390	5390	0
99	20231027	173300	123543100	5390	5390	5390	5390	0
100	20231027	173200	123543100	5390	5390	5390	5390	0
101	20231027	173100	123543100	5390	5390	5390	5390	0
102	20231027	173000	123543100	5390	5390	5390	5390	0
103	20231027	172900	123543100	5390	5390	5390	5390	0
104	20231027	172800	123543100	5390	5390	5390	5390	0
105	20231027	172700	123543100	5390	5390	5390	5390	0
106	20231027	172600	123543100	5390	5390	5390	5390	0
107	20231027	172500	123543100	5390	5390	5390	5390	0
108	20231027	172400	123543100	5390	5390	5390	5390	0
109	20231027	172300	123543100	5390	5390	5390	5390	0
110	20231027	172200	123543100	5390	5390	5390	5390	0
111	20231027	172100	123543100	5390	5390	5390	5390	0
112	20231027	172000	123543100	5390	5390	5390	5390	0
113	20231027	171900	123543100	5390	5390	5390	5390	0
114	20231027	171800	123543100	5390	5390	5390	5390	0
115	20231027	171700	123543100	5390	5390	5390	5390	0
116	20231027	171600	123543100	5390	5390	5390	5390	0
117	20231027	171500	123543100	5390	5390	5390	5390	0
118	20231027	171400	123543100	5390	5390	5390	5390	0
119	20231027	171300	123543100	5390	5390	5390	5390	0
120	20231027	171200	123543100	5390	5390	5390	5390	0
121	20231027	171100	123543100	5390	5390	5390	5390	0
122	20231027	171000	123543100	5390	5390	5390	5390	2687
123	20231027	170900	123543100	5390	5390	5390	5390	0
124	20231027	170800	123543100	5390	5390	5390	5390	0
125	20231027	170700	123543100	5390	5390	5390	5390	0
126	20231027	170600	123543100	5390	5390	5390	5390	0
127	20231027	170500	123543100	5390	5390	5390	5390	0
128	20231027	170400	123543100	5390	5390	5390	5390	0
129	20231027	170300	123543100	5390	5390	5390	5390	0
130	20231027	170200	123543100	5390	5390	5390	5390	0
131	20231027	170100	123543100	5390	5390	5390	5390	0
132	20231027	170000	123543100	5390	5390	5390	5390	0
133	20231027	165900	123543100	5390	5390	5390	5390	0
134	20231027	165800	123543100	5390	5390	5390	5390	0
135	20231027	165700	123543100	5390	5390	5390	5390	0
136	20231027	165600	123543100	5390	5390	5390	5390	0
137	20231027	165500	123543100	5390	5390	5390	5390	0
138	20231027	165400	123543100	5390	5390	5390	5390	0
139	20231027	165300	123543100	5390	5390	5390	5390	0
140	20231027	165200	123543100	5390	5390	5390	5390	0
141	20231027	165100	123543100	5390	5390	5390	5390	0
142	20231027	165000	123543100	5390	5390	5390	5390	0
143	20231027	164900	123543100	5390	5390	5390	5390	0
144	20231027	164800	123543100	5390	5390	5390	5390	0
145	20231027	164700	123543100	5390	5390	5390	5390	0
146	20231027	164600	123543100	5390	5390	5390	5390	0
147	20231027	164500	123543100	5390	5390	5390	5390	0
148	20231027	164400	123543100	5390	5390	5390	5390	0
149	20231027	164300	123543100	5390	5390	5390	5390	0
150	20231027	164200	123543100	5390	5390	5390	5390	0
151	20231027	164100	123543100	5390	5390	5390	5390	0
152	20231027	164000	123543100	5390	5390	5390	5390	2687
153	20231027	163900	123543100	5390	5390	5390	5390	0
154	20231027	163800	123543100	5390	5390	5390	5390	0
155	20231027	163700	123543100	5390	5390	5390	5390	0
156	20231027	163600	123543100	5390	5390	5390	5390	0
157	20231027	163500	123543100	5390	5390	5390	5390	0
158	20231027	163400	123543100	5390	5390	5390	5390	0
159	20231027	163300	123543100	5390	5390	5390	5390	0
160	20231027	163200	123543100	5390	5390	5390	5390	0
161	20231027	163100	123543100	5390	5390	5390	5390	0
162	20231027	163000	123543100	5390	5390	5390	5390	0
163	20231027	162900	123543100	5390	5390	5390	5390	0
164	20231027	162800	123543100	5390	5390	5390	5390	0
165	20231027	162700	123543100	5390	5390	5390	5390	0
166	20231027	162600	123543100	5390	5390	5390	5390	0
167	20231027	162500	123543100	5390	5390	5390	5390	0
168	20231027	162400	123543100	5390	5390	5390	5390	0
169	20231027	162300	123543100	5390	5390	5390	5390	0
170	20231027	162200	123543100	5390	5390	5390	5390	0
171	20231027	162100	123543100	5390	5390	5390	5390	0
172	20231027	162000	123543100	5390	5390	5390	5390	0
173	20231027	161900	123543100	5390	5390	5390	5390	0
174	20231027	161800	123543100	5390	5390	5390	5390	0
175	20231027	161700	123543100	5390	5390	5390	5390	0
176	20231027	161600	123543100	5390	5390	5390	5390	0
177	20231027	161500	123543100	5390	5390	5390	5390	0
178	20231027	161400	123543100	5390	5390	5390	5390	0
179	20231027	161300	123543100	5390	5390	5390	5390	0
180	20231027	161200	123543100	5390	5390	5390	5390	0
181	20231027	161100	123543100	5390	5390	5390	5390	0
182	20231027	161000	123543100	5390	5390	5390	5390	2687
183	20231027	160900	123543100	5390	5390	5390	5390	0
184	20231027	160800	123543100	5390	5390	5390	5390	0
185	20231027	160700	123543100	5390	5390	5390	5390	0
186	20231027	160600	123543100	5390	5390	5390	5390	0
187	20231027	160500	123543100	5390	5390	5390	5390	0
188	20231027	160400	123543100	5390	5390	5390	5390	0
189	20231027	160300	123543100	5390	5390	5390	5390	0
190	20231027	160200	123543100	5390	5390	5390	5390	0
191	20231027	160100	123543100	5390	5390	5390	5390	0
192	20231027	160000	123543100	5390	5390	5390	5390	0
193	20231027	155900	123543100	5390	5390	5390	5390	0
194	20231027	155800	123543100	5390	5390	5390	5390	0
195	20231027	155700	123543100	5390	5390	5390	5390	0
196	20231027	155600	123543100	5390	5390	5390	5390	0
197	20231027	155500	123543100	5390	5390	5390	5390	0
198	20231027	155400	123543100	5390	5390	5390	5390	0
199	20231027	155300	123543100	5390	5390	5390	5390	0
200	20231027	155200	123543100	5390	5390	5390	5390	0
201	20231027	155100	123543100	5390	5390	5390	5390	0
202	20231027	155000	123543100	5390	5390	5390	5390	0
203	20231027	154900	123543100	5390	5390	5390	5390	0
204	20231027	154800	123543100	5390	5390	5390	5390	0
205	20231027	154700	123543100	5390	5390	5390	5390	0
206	20231027	154600	123543100	5390	5390	5390	5390	0
207	20231027	154500	123543100	5390	5390	5390	5390	0
208	20231027	154400	123543100	5390	5390	5390	5390	0
209	20231027	154300	123543100	5390	5390	5390	5390	0
210	20231027	154200	123543100	5390	5390	5390	5390	0
211	20231027	154100	123543100	5390	5390	5390	5390	0
212	20231027	154000	123543100	5390	5390	5390	5390	2687
213	20231027	153900	123543100	5390	5390	5390	5390	0
214	20231027	153800	123543100	5390	5390	5390	5390	0
215	20231027	153700	123543100	5390	5390	5390	5390	0
216	20231027	153600	123543100	5390	5390	5390	5390	0
217	20231027	153500	123543100	5390	5390	5390	5390	0
218	20231027	153400	123543100	5390	5390	5390	5390	0
219	20231027	153300	123543100	5390	5390	5390	5390	0
220	20231027	153200	123543100	5390	5390	5390	5390	0
221	20231027	153100	123543100	5390	5390	5390	5390	0
222	20231027	153000	123543100	5390	5390	5390	5390	2687
223	20231027	152900	109060170	5400	5400	5400	5400	0
224	20231027	152800	109060170	5400	5400	5400	5400	0
225	20231027	152700	109060170	5400	5400	5400	5400	0
226	20231027	152600	109060170	5400	5400	5400	5400	0
227	20231027	152500	109060170	5400	5400	5400	5400	0
228	20231027	152400	109060170	5400	5400	5400	5400	0
229	20231027	152300	109060170	5400	5400	5400	5400	0
230	20231027	152200	109060170	5400	5400	5400	5400	0
231	20231027	152100	109060170	5400	5400	5400	5400	0
232	20231027	152000	109060170	5400	5400	5400	5400	0
233	20231027	151900	109060170	5400	5400	5400	5400	37
234	20231027	151800	108860370	5400	5400	5400	5400	0
235	20231027	151700	108860370	5400	5400	5400	5400	3
236	20231027	151600	108844170	5380	5380	5380	5380	1
237	20231027	151500	108838790	5390	5400	5400	5390	1208
238	20231027	151400	102325590	5400	5400	5400	5400	0
239	20231027	151300	102325590	5400	5400	5400	5400	0
240	20231027	151200	102325590	5400	5400	5400	5400	0
241	20231027	151100	102325590	5400	5400	5400	5400	0
242	20231027	151000	102325590	5400	5400	5400	5400	27
243	20231027	150900	102179790	5400	5400	5400	5400	0
244	20231027	150800	102179790	5400	5400	5400	5400	0
245	20231027	150700	102179790	5400	5400	5400	5400	55
246	20231027	150600	101882790	5410	5410	5410	5410	0
247	20231027	150500	101882790	5410	5410	5410	5410	0
248	20231027	150400	101882790	5410	5410	5410	5410	0
249	20231027	150300	101882790	5410	5410	5410	5410	0
250	20231027	150200	101882790	5410	5410	5410	5410	0
251	20231027	150100	101882790	5410	5410	5410	5410	0
252	20231027	150000	101882790	5410	5410	5410	5410	0
253	20231027	145900	101882790	5410	5410	5410	5410	0
254	20231027	145800	101882790	5410	5410	5410	5410	0
255	20231027	145700	101882790	5410	5410	5410	5410	0
256	20231027	145600	101882790	5410	5410	5410	5410	0
257	20231027	145500	101882790	5410	5410	5410	5410	0
258	20231027	145400	101882790	5410	5410	5410	5410	0
259	20231027	145300	101882790	5410	5400	5410	5400	217
260	20231027	145200	100710820	5400	5400	5400	5400	200
261	20231027	145100	99630820	5390	5400	5400	5390	1000
262	20231027	145000	94240810	5400	5400	5400	5400	0
263	20231027	144900	94240810	5400	5400	5410	5400	320
264	20231027	144800	92512050	5400	5400	5400	5400	200
265	20231027	144700	91432050	5370	5370	5370	5370	0
266	20231027	144600	91432050	5370	5370	5370	5370	0
267	20231027	144500	91432050	5370	5370	5370	5370	0
268	20231027	144400	91432050	5370	5370	5370	5370	0
269	20231027	144300	91432050	5370	5370	5370	5370	0
270	20231027	144200	91432050	5370	5370	5370	5370	0
271	20231027	144100	91432050	5370	5370	5370	5370	0
272	20231027	144000	91432050	5370	5370	5370	5370	0
273	20231027	143900	91432050	5370	5370	5370	5370	0
274	20231027	143800	91432050	5370	5370	5370	5370	0
275	20231027	143700	91432050	5370	5370	5370	5370	0
276	20231027	143600	91432050	5370	5370	5370	5370	0
277	20231027	143500	91432050	5370	5370	5370	5370	0
278	20231027	143400	91432050	5370	5370	5370	5370	0
279	20231027	143300	91432050	5370	5370	5370	5370	0
280	20231027	143200	91432050	5370	5370	5370	5370	0
281	20231027	143100	91432050	5370	5370	5370	5370	0
282	20231027	143000	91432050	5370	5370	5370	5370	0
283	20231027	142900	91432050	5370	5370	5370	5370	0
284	20231027	142800	91432050	5370	5370	5370	5370	0
285	20231027	142700	91432050	5370	5370	5370	5370	0
286	20231027	142600	91432050	5370	5370	5370	5370	0
287	20231027	142500	91432050	5370	5370	5370	5370	0
288	20231027	142400	91432050	5370	5370	5370	5370	0
289	20231027	142300	91432050	5370	5370	5370	5370	8
290	20231027	142200	91389090	5400	5400	5400	5400	0
291	20231027	142100	91389090	5400	5400	5400	5400	0
292	20231027	142000	91389090	5400	5400	5400	5400	270
293	20231027	141900	89931090	5360	5360	5360	5360	0
294	20231027	141800	89931090	5360	5360	5360	5360	28
295	20231027	141700	89781010	5400	5400	5400	5400	0
296	20231027	141600	89781010	5400	5400	5400	5400	0
297	20231027	141500	89781010	5400	5400	5400	5400	15
298	20231027	141400	89700010	5400	5400	5400	5400	315
299	20231027	141300	87999010	5390	5390	5390	5390	600
300	20231027	141200	84765010	5350	5350	5350	5350	0
301	20231027	141100	84765010	5350	5350	5350	5350	0
302	20231027	141000	84765010	5350	5350	5350	5350	0
303	20231027	140900	84765010	5350	5350	5350	5350	0
304	20231027	140800	84765010	5350	5350	5350	5350	0
305	20231027	140700	84765010	5350	5350	5350	5350	0
306	20231027	140600	84765010	5350	5350	5350	5350	0
307	20231027	140500	84765010	5350	5350	5350	5350	0
308	20231027	140400	84765010	5350	5350	5350	5350	0
309	20231027	140300	84765010	5350	5350	5350	5350	0
310	20231027	140200	84765010	5350	5350	5350	5350	0
311	20231027	140100	84765010	5350	5350	5350	5350	0
312	20231027	140000	84765010	5350	5350	5350	5350	0
313	20231027	135900	84765010	5350	5350	5350	5350	0
314	20231027	135800	84765010	5350	5350	5350	5350	0
315	20231027	135700	84765010	5350	5350	5350	5350	0
316	20231027	135600	84765010	5350	5350	5350	5350	0
317	20231027	135500	84765010	5350	5350	5350	5350	0
318	20231027	135400	84765010	5350	5350	5350	5350	0
319	20231027	135300	84765010	5350	5360	5360	5350	1592
320	20231027	135200	76242180	5350	5350	5350	5350	0
321	20231027	135100	76242180	5350	5350	5350	5350	0
322	20231027	135000	76242180	5350	5350	5350	5350	0
323	20231027	134900	76242180	5350	5350	5350	5350	0
324	20231027	134800	76242180	5350	5350	5350	5350	0
325	20231027	134700	76242180	5350	5350	5350	5350	0
326	20231027	134600	76242180	5350	5350	5350	5350	0
327	20231027	134500	76242180	5350	5350	5350	5350	0
328	20231027	134400	76242180	5350	5350	5350	5350	0
329	20231027	134300	76242180	5350	5350	5350	5350	0
330	20231027	134200	76242180	5350	5350	5350	5350	0
331	20231027	134100	76242180	5350	5350	5350	5350	2
332	20231027	134000	76231480	5350	5350	5350	5350	0
333	20231027	133900	76231480	5350	5350	5350	5350	0
334	20231027	133800	76231480	5350	5350	5350	5350	0
335	20231027	133700	76231480	5350	5350	5350	5350	6
336	20231027	133600	76199380	5390	5390	5390	5390	0
337	20231027	133500	76199380	5390	5390	5390	5390	0
338	20231027	133400	76199380	5390	5390	5390	5390	0
339	20231027	133300	76199380	5390	5390	5390	5390	0
340	20231027	133200	76199380	5390	5390	5390	5390	0
341	20231027	133100	76199380	5390	5390	5390	5390	0
342	20231027	133000	76199380	5390	5390	5390	5390	0
343	20231027	132900	76199380	5390	5390	5390	5390	0
344	20231027	132800	76199380	5390	5390	5390	5390	0
345	20231027	132700	76199380	5390	5390	5390	5390	0
346	20231027	132600	76199380	5390	5390	5390	5390	0
347	20231027	132500	76199380	5390	5390	5390	5390	0
348	20231027	132400	76199380	5390	5390	5390	5390	0
349	20231027	132300	76199380	5390	5390	5390	5390	0
350	20231027	132200	76199380	5390	5390	5390	5390	0
351	20231027	132100	76199380	5390	5390	5390	5390	0
352	20231027	132000	76199380	5390	5390	5390	5390	0
353	20231027	131900	76199380	5390	5390	5390	5390	0
354	20231027	131800	76199380	5390	5390	5390	5390	0
355	20231027	131700	76199380	5390	5390	5390	5390	0
356	20231027	131600	76199380	5390	5390	5390	5390	0
357	20231027	131500	76199380	5390	5390	5390	5390	1
358	20231027	131400	76193990	5390	5390	5390	5390	0
359	20231027	131300	76193990	5390	5390	5390	5390	1
360	20231027	131200	76188600	5350	5350	5350	5350	49
361	20231027	131100	75926450	5390	5390	5390	5390	0
362	20231027	131000	75926450	5390	5390	5390	5390	0
363	20231027	130900	75926450	5390	5390	5390	5390	0
364	20231027	130800	75926450	5390	5390	5390	5390	0
365	20231027	130700	75926450	5390	5390	5390	5390	0
366	20231027	130600	75926450	5390	5390	5390	5390	0
367	20231027	130500	75926450	5390	5390	5390	5390	0
368	20231027	130400	75926450	5390	5390	5390	5390	0
369	20231027	130300	75926450	5390	5390	5390	5390	0
370	20231027	130200	75926450	5390	5390	5390	5390	0
371	20231027	130100	75926450	5390	5390	5390	5390	0
372	20231027	130000	75926450	5390	5390	5390	5390	0
373	20231027	125900	75926450	5390	5390	5390	5390	0
374	20231027	125800	75926450	5390	5390	5390	5390	0
375	20231027	125700	75926450	5390	5390	5390	5390	0
376	20231027	125600	75926450	5390	5390	5390	5390	0
377	20231027	125500	75926450	5390	5390	5390	5390	0
378	20231027	125400	75926450	5390	5390	5390	5390	0
379	20231027	125300	75926450	5390	5390	5390	5390	0
380	20231027	125200	75926450	5390	5390	5390	5390	0
381	20231027	125100	75926450	5390	5390	5390	5390	0
382	20231027	125000	75926450	5390	5390	5390	5390	0
383	20231027	124900	75926450	5390	5390	5390	5390	0
384	20231027	124800	75926450	5390	5390	5390	5390	0
385	20231027	124700	75926450	5390	5390	5390	5390	0
386	20231027	124600	75926450	5390	5390	5390	5390	0
387	20231027	124500	75926450	5390	5390	5390	5390	0
388	20231027	124400	75926450	5390	5390	5390	5390	0
389	20231027	124300	75926450	5390	5390	5390	5390	0
390	20231027	124200	75926450	5390	5390	5390	5390	0
391	20231027	124100	75926450	5390	5390	5390	5390	0
392	20231027	124000	75926450	5390	5390	5390	5390	0
393	20231027	123900	75926450	5390	5390	5390	5390	0
394	20231027	123800	75926450	5390	5390	5390	5390	0
395	20231027	123700	75926450	5390	5390	5390	5390	0
396	20231027	123600	75926450	5390	5390	5390	5390	0
397	20231027	123500	75926450	5390	5390	5390	5390	0
398	20231027	123400	75926450	5390	5390	5390	5390	0
399	20231027	123300	75926450	5390	5390	5390	5390	0
400	20231027	123200	75926450	5390	5390	5390	5390	0
401	20231027	123100	75926450	5390	5390	5390	5390	0
402	20231027	123000	75926450	5390	5390	5390	5390	0
403	20231027	122900	75926450	5390	5390	5390	5390	0
404	20231027	122800	75926450	5390	5390	5390	5390	0
405	20231027	122700	75926450	5390	5390	5390	5390	0
406	20231027	122600	75926450	5390	5390	5390	5390	0
407	20231027	122500	75926450	5390	5390	5390	5390	0
408	20231027	122400	75926450	5390	5390	5390	5390	0
409	20231027	122300	75926450	5390	5390	5390	5390	0
410	20231027	122200	75926450	5390	5390	5390	5390	0
411	20231027	122100	75926450	5390	5390	5390	5390	0
412	20231027	122000	75926450	5390	5390	5390	5390	0
413	20231027	121900	75926450	5390	5390	5390	5390	0
414	20231027	121800	75926450	5390	5390	5390	5390	0
415	20231027	121700	75926450	5390	5390	5390	5390	0
416	20231027	121600	75926450	5390	5390	5390	5390	0
417	20231027	121500	75926450	5390	5390	5390	5390	0
418	20231027	121400	75926450	5390	5390	5390	5390	0
419	20231027	121300	75926450	5390	5390	5390	5390	0
420	20231027	121200	75926450	5390	5390	5390	5390	0
421	20231027	121100	75926450	5390	5390	5390	5390	0
422	20231027	121000	75926450	5390	5390	5390	5390	200
423	20231027	120900	74848450	5390	5390	5390	5390	0
424	20231027	120800	74848450	5390	5390	5390	5390	0
425	20231027	120700	74848450	5390	5390	5390	5390	0
426	20231027	120600	74848450	5390	5390	5390	5390	0
427	20231027	120500	74848450	5390	5390	5390	5390	41
428	20231027	120400	74627460	5390	5390	5390	5390	0
429	20231027	120300	74627460	5390	5390	5390	5390	0
430	20231027	120200	74627460	5390	5390	5390	5390	0
431	20231027	120100	74627460	5390	5390	5390	5390	0
432	20231027	120000	74627460	5390	5390	5390	5390	0
433	20231027	115900	74627460	5390	5390	5390	5390	30
434	20231027	115800	74465760	5390	5390	5390	5390	44
435	20231027	115700	74228600	5390	5390	5390	5390	5
436	20231027	115600	74201650	5390	5390	5390	5390	1000
437	20231027	115500	68811650	5400	5360	5400	5340	1774
438	20231027	115400	59289850	5360	5360	5360	5360	0
439	20231027	115300	59289850	5360	5360	5360	5360	0
440	20231027	115200	59289850	5360	5360	5360	5360	0
441	20231027	115100	59289850	5360	5360	5360	5360	0
442	20231027	115000	59289850	5360	5360	5360	5360	0
443	20231027	114900	59289850	5360	5360	5360	5360	0
444	20231027	114800	59289850	5360	5360	5360	5360	0
445	20231027	114700	59289850	5360	5360	5360	5360	0
446	20231027	114600	59289850	5360	5360	5360	5360	0
447	20231027	114500	59289850	5360	5360	5360	5360	0
448	20231027	114400	59289850	5360	5360	5360	5360	0
449	20231027	114300	59289850	5360	5360	5360	5360	0
450	20231027	114200	59289850	5360	5360	5360	5360	0
451	20231027	114100	59289850	5360	5360	5360	5360	0
452	20231027	114000	59289850	5360	5360	5360	5360	0
453	20231027	113900	59289850	5360	5360	5360	5360	0
454	20231027	113800	59289850	5360	5360	5360	5360	0
455	20231027	113700	59289850	5360	5360	5360	5360	178
456	20231027	113600	58335770	5380	5380	5380	5380	0
457	20231027	113500	58335770	5380	5380	5380	5380	0
458	20231027	113400	58335770	5380	5380	5380	5380	4
459	20231027	113300	58314250	5380	5380	5380	5380	200
460	20231027	113200	57238250	5380	5360	5380	5360	298
461	20231027	113100	55636320	5360	5360	5360	5360	36
462	20231027	113000	55443360	5360	5360	5360	5360	12
463	20231027	112900	55379040	5350	5350	5350	5350	1
464	20231027	112800	55373690	5350	5350	5350	5350	0
465	20231027	112700	55373690	5350	5350	5350	5350	0
466	20231027	112600	55373690	5350	5350	5350	5350	0
467	20231027	112500	55373690	5350	5350	5350	5350	0
468	20231027	112400	55373690	5350	5350	5350	5350	10
469	20231027	112300	55320190	5370	5370	5370	5370	0
470	20231027	112200	55320190	5370	5370	5370	5370	0
471	20231027	112100	55320190	5370	5370	5370	5370	0
472	20231027	112000	55320190	5370	5370	5370	5370	0
473	20231027	111900	55320190	5370	5370	5370	5370	1
474	20231027	111800	55314820	5370	5370	5370	5370	0
475	20231027	111700	55314820	5370	5370	5370	5370	0
476	20231027	111600	55314820	5370	5370	5370	5370	1
477	20231027	111500	55309450	5340	5340	5340	5340	0
478	20231027	111400	55309450	5340	5340	5340	5340	0
479	20231027	111300	55309450	5340	5340	5340	5340	0
480	20231027	111200	55309450	5340	5340	5340	5340	0
481	20231027	111100	55309450	5340	5340	5340	5340	0
482	20231027	111000	55309450	5340	5340	5340	5340	20
483	20231027	110900	55202650	5330	5330	5330	5330	0
484	20231027	110800	55202650	5330	5350	5350	5330	1000
485	20231027	110700	49858820	5370	5370	5370	5370	0
486	20231027	110600	49858820	5370	5370	5370	5370	10
487	20231027	110500	49805120	5370	5370	5370	5370	10
488	20231027	110400	49751420	5370	5370	5370	5370	0
489	20231027	110300	49751420	5370	5370	5370	5370	0
490	20231027	110200	49751420	5370	5370	5370	5370	0
491	20231027	110100	49751420	5370	5370	5370	5370	0
492	20231027	110000	49751420	5370	5370	5370	5370	0
493	20231027	105900	49751420	5370	5370	5370	5370	0
494	20231027	105800	49751420	5370	5370	5370	5370	0
495	20231027	105700	49751420	5370	5370	5370	5370	0
496	20231027	105600	49751420	5370	5370	5370	5370	0
497	20231027	105500	49751420	5370	5370	5370	5370	1
498	20231027	105400	49746050	5350	5350	5350	5350	200
499	20231027	105300	48676050	5350	5350	5350	5350	307
500	20231027	105200	47033600	5350	5350	5350	5350	450
501	20231027	105100	44626100	5360	5360	5360	5360	3
502	20231027	105000	44610020	5350	5350	5350	5350	0
503	20231027	104900	44610020	5350	5350	5350	5350	0
504	20231027	104800	44610020	5350	5350	5350	5350	0
505	20231027	104700	44610020	5350	5360	5360	5350	289
506	20231027	104600	43062980	5360	5360	5360	5360	0
507	20231027	104500	43062980	5360	5360	5360	5360	1
508	20231027	104400	43057620	5360	5360	5360	5360	8
509	20231027	104300	43014740	5350	5350	5350	5350	0
510	20231027	104200	43014740	5350	5360	5360	5350	234
511	20231027	104100	41761570	5370	5370	5370	5370	1
512	20231027	104000	41756200	5370	5370	5370	5370	0
513	20231027	103900	41756200	5370	5370	5370	5370	0
514	20231027	103800	41756200	5370	5370	5370	5370	0
515	20231027	103700	41756200	5370	5370	5370	5370	0
516	20231027	103600	41756200	5370	5370	5370	5370	0
517	20231027	103500	41756200	5370	5370	5370	5370	0
518	20231027	103400	41756200	5370	5370	5370	5370	0
519	20231027	103300	41756200	5370	5370	5370	5370	100
520	20231027	103200	41219200	5370	5370	5370	5370	0
521	20231027	103100	41219200	5370	5370	5370	5370	0
522	20231027	103000	41219200	5370	5370	5370	5370	1
523	20231027	102900	41213830	5350	5350	5350	5350	0
524	20231027	102800	41213830	5350	5350	5350	5350	0
525	20231027	102700	41213830	5350	5350	5350	5350	0
526	20231027	102600	41213830	5350	5350	5350	5350	0
527	20231027	102500	41213830	5350	5350	5350	5350	0
528	20231027	102400	41213830	5350	5350	5350	5350	0
529	20231027	102300	41213830	5350	5350	5350	5350	0
530	20231027	102200	41213830	5350	5350	5350	5350	0
531	20231027	102100	41213830	5350	5350	5350	5350	0
532	20231027	102000	41213830	5350	5350	5350	5350	0
533	20231027	101900	41213830	5350	5350	5350	5350	0
534	20231027	101800	41213830	5350	5350	5350	5350	0
535	20231027	101700	41213830	5350	5350	5350	5350	72
536	20231027	101600	40828630	5350	5350	5350	5350	1
537	20231027	101500	40823280	5370	5370	5370	5370	0
538	20231027	101400	40823280	5370	5370	5370	5370	0
539	20231027	101300	40823280	5370	5370	5370	5370	0
540	20231027	101200	40823280	5370	5370	5370	5370	0
541	20231027	101100	40823280	5370	5370	5370	5370	0
542	20231027	101000	40823280	5370	5370	5370	5370	0
543	20231027	100900	40823280	5370	5370	5370	5370	0
544	20231027	100800	40823280	5370	5370	5370	5370	1
545	20231027	100700	40817910	5350	5350	5350	5350	0
546	20231027	100600	40817910	5350	5350	5350	5350	0
547	20231027	100500	40817910	5350	5350	5350	5350	0
548	20231027	100400	40817910	5350	5350	5350	5350	0
549	20231027	100300	40817910	5350	5350	5350	5350	30
550	20231027	100200	40657410	5350	5350	5350	5350	0
551	20231027	100100	40657410	5350	5350	5350	5350	0
552	20231027	100000	40657410	5350	5350	5350	5350	0
553	20231027	095900	40657410	5350	5350	5350	5350	0
554	20231027	095800	40657410	5350	5350	5350	5350	0
555	20231027	095700	40657410	5350	5350	5350	5350	0
556	20231027	095600	40657410	5350	5350	5350	5350	467
557	20231027	095500	38158960	5320	5320	5320	5320	0
558	20231027	095400	38158960	5320	5350	5350	5320	1602
559	20231027	095300	29621510	5350	5350	5350	5350	0
560	20231027	095200	29621510	5350	5350	5350	5350	0
561	20231027	095100	29621510	5350	5350	5350	5350	0
562	20231027	095000	29621510	5350	5350	5350	5350	0
563	20231027	094900	29621510	5350	5350	5350	5350	0
564	20231027	094800	29621510	5350	5350	5350	5350	0
565	20231027	094700	29621510	5350	5350	5350	5350	0
566	20231027	094600	29621510	5350	5350	5350	5350	0
567	20231027	094500	29621510	5350	5350	5350	5350	0
568	20231027	094400	29621510	5350	5350	5350	5350	0
569	20231027	094300	29621510	5350	5350	5350	5350	0
570	20231027	094200	29621510	5350	5350	5350	5350	0
571	20231027	094100	29621510	5350	5350	5350	5350	0
572	20231027	094000	29621510	5350	5350	5350	5350	0
573	20231027	093900	29621510	5350	5350	5350	5350	0
574	20231027	093800	29621510	5350	5350	5350	5350	65
575	20231027	093700	29273760	5350	5350	5350	5350	35
576	20231027	093600	29086510	5350	5350	5350	5350	0
577	20231027	093500	29086510	5350	5350	5350	5350	2
578	20231027	093400	29075810	5340	5340	5340	5340	20
579	20231027	093300	28969010	5350	5340	5350	5340	205
580	20231027	093200	27872680	5340	5340	5340	5340	6
581	20231027	093100	27840640	5340	5340	5340	5340	8
582	20231027	093000	27797920	5340	5340	5340	5340	1
583	20231027	092900	27792580	5310	5310	5310	5310	0
584	20231027	092800	27792580	5310	5340	5340	5310	615
585	20231027	092700	24523480	5300	5390	5390	5300	3503
586	20231027	092600	5896850	5340	5340	5340	5340	0
587	20231027	092500	5896850	5340	5340	5340	5340	421
588	20231027	092400	3648710	5340	5390	5390	5340	301
589	20231027	092300	2039800	5400	5400	5400	5400	0
590	20231027	092200	2039800	5400	5400	5400	5400	0
591	20231027	092100	2039800	5400	5400	5400	5400	0
592	20231027	092000	2039800	5400	5400	5400	5400	0
593	20231027	091900	2039800	5400	5400	5400	5400	0
594	20231027	091800	2039800	5400	5400	5400	5400	1
595	20231027	091700	2034400	5350	5390	5390	5350	69
596	20231027	091600	1665160	5400	5400	5400	5400	0
597	20231027	091500	1665160	5400	5400	5400	5400	2
598	20231027	091400	1654360	5400	5400	5400	5400	0
599	20231027	091300	1654360	5400	5400	5400	5400	0
600	20231027	091200	1654360	5400	5400	5400	5400	0
601	20231027	091100	1654360	5400	5400	5400	5400	0
602	20231027	091000	1654360	5400	5400	5400	5400	0
603	20231027	090900	1654360	5400	5400	5400	5400	1
604	20231027	090800	1648960	5390	5390	5390	5390	0
605	20231027	090700	1648960	5390	5390	5390	5390	0
606	20231027	090600	1648960	5390	5390	5390	5390	0
607	20231027	090500	1648960	5390	5390	5390	5390	0
608	20231027	090400	1648960	5390	5390	5390	5390	0
609	20231027	090300	1648960	5390	5390	5390	5390	3
610	20231027	090200	1632790	5390	5390	5390	5390	0
611	20231027	090100	1632790	5390	5380	5390	5380	300
612	20231027	090000	16170	5390	5390	5390	5390	3