KissMeData/203400/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	201400	266607970	5880	5880	5880	5880	1161
3	20231026	201300	266607970	5880	5880	5880	5880	0
4	20231026	201200	266607970	5880	5880	5880	5880	0
5	20231026	201100	266607970	5880	5880	5880	5880	0
6	20231026	201000	266607970	5880	5880	5880	5880	0
7	20231026	200900	266607970	5880	5880	5880	5880	0
8	20231026	200800	266607970	5880	5880	5880	5880	0
9	20231026	200700	266607970	5880	5880	5880	5880	0
10	20231026	200600	266607970	5880	5880	5880	5880	0
11	20231026	200500	266607970	5880	5880	5880	5880	0
12	20231026	200400	266607970	5880	5880	5880	5880	0
13	20231026	200300	266607970	5880	5880	5880	5880	0
14	20231026	200200	266607970	5880	5880	5880	5880	0
15	20231026	200100	266607970	5880	5880	5880	5880	0
16	20231026	200000	266607970	5880	5880	5880	5880	0
17	20231026	195900	266607970	5880	5880	5880	5880	0
18	20231026	195800	266607970	5880	5880	5880	5880	0
19	20231026	195700	266607970	5880	5880	5880	5880	0
20	20231026	195600	266607970	5880	5880	5880	5880	0
21	20231026	195500	266607970	5880	5880	5880	5880	0
22	20231026	195400	266607970	5880	5880	5880	5880	0
23	20231026	195300	266607970	5880	5880	5880	5880	0
24	20231026	195200	266607970	5880	5880	5880	5880	0
25	20231026	195100	266607970	5880	5880	5880	5880	0
26	20231026	195000	266607970	5880	5880	5880	5880	0
27	20231026	194900	266607970	5880	5880	5880	5880	0
28	20231026	194800	266607970	5880	5880	5880	5880	0
29	20231026	194700	266607970	5880	5880	5880	5880	0
30	20231026	194600	266607970	5880	5880	5880	5880	0
31	20231026	194500	266607970	5880	5880	5880	5880	0
32	20231026	194400	266607970	5880	5880	5880	5880	1161
33	20231026	194300	266607970	5880	5880	5880	5880	0
34	20231026	194200	266607970	5880	5880	5880	5880	0
35	20231026	194100	266607970	5880	5880	5880	5880	0
36	20231026	194000	266607970	5880	5880	5880	5880	0
37	20231026	193900	266607970	5880	5880	5880	5880	0
38	20231026	193800	266607970	5880	5880	5880	5880	0
39	20231026	193700	266607970	5880	5880	5880	5880	0
40	20231026	193600	266607970	5880	5880	5880	5880	0
41	20231026	193500	266607970	5880	5880	5880	5880	0
42	20231026	193400	266607970	5880	5880	5880	5880	0
43	20231026	193300	266607970	5880	5880	5880	5880	0
44	20231026	193200	266607970	5880	5880	5880	5880	0
45	20231026	193100	266607970	5880	5880	5880	5880	0
46	20231026	193000	266607970	5880	5880	5880	5880	0
47	20231026	192900	266607970	5880	5880	5880	5880	0
48	20231026	192800	266607970	5880	5880	5880	5880	0
49	20231026	192700	266607970	5880	5880	5880	5880	0
50	20231026	192600	266607970	5880	5880	5880	5880	0
51	20231026	192500	266607970	5880	5880	5880	5880	0
52	20231026	192400	266607970	5880	5880	5880	5880	0
53	20231026	192300	266607970	5880	5880	5880	5880	0
54	20231026	192200	266607970	5880	5880	5880	5880	0
55	20231026	192100	266607970	5880	5880	5880	5880	0
56	20231026	192000	266607970	5880	5880	5880	5880	0
57	20231026	191900	266607970	5880	5880	5880	5880	0
58	20231026	191800	266607970	5880	5880	5880	5880	0
59	20231026	191700	266607970	5880	5880	5880	5880	0
60	20231026	191600	266607970	5880	5880	5880	5880	0
61	20231026	191500	266607970	5880	5880	5880	5880	0
62	20231026	191400	266607970	5880	5880	5880	5880	1161
63	20231026	191300	266607970	5880	5880	5880	5880	0
64	20231026	191200	266607970	5880	5880	5880	5880	0
65	20231026	191100	266607970	5880	5880	5880	5880	0
66	20231026	191000	266607970	5880	5880	5880	5880	0
67	20231026	190900	266607970	5880	5880	5880	5880	0
68	20231026	190800	266607970	5880	5880	5880	5880	0
69	20231026	190700	266607970	5880	5880	5880	5880	0
70	20231026	190600	266607970	5880	5880	5880	5880	0
71	20231026	190500	266607970	5880	5880	5880	5880	0
72	20231026	190400	266607970	5880	5880	5880	5880	0
73	20231026	190300	266607970	5880	5880	5880	5880	0
74	20231026	190200	266607970	5880	5880	5880	5880	0
75	20231026	190100	266607970	5880	5880	5880	5880	0
76	20231026	190000	266607970	5880	5880	5880	5880	0
77	20231026	185900	266607970	5880	5880	5880	5880	0
78	20231026	185800	266607970	5880	5880	5880	5880	0
79	20231026	185700	266607970	5880	5880	5880	5880	0
80	20231026	185600	266607970	5880	5880	5880	5880	0
81	20231026	185500	266607970	5880	5880	5880	5880	0
82	20231026	185400	266607970	5880	5880	5880	5880	0
83	20231026	185300	266607970	5880	5880	5880	5880	0
84	20231026	185200	266607970	5880	5880	5880	5880	0
85	20231026	185100	266607970	5880	5880	5880	5880	0
86	20231026	185000	266607970	5880	5880	5880	5880	0
87	20231026	184900	266607970	5880	5880	5880	5880	0
88	20231026	184800	266607970	5880	5880	5880	5880	0
89	20231026	184700	266607970	5880	5880	5880	5880	0
90	20231026	184600	266607970	5880	5880	5880	5880	0
91	20231026	184500	266607970	5880	5880	5880	5880	0
92	20231026	184400	266607970	5880	5880	5880	5880	1161
93	20231026	184300	266607970	5880	5880	5880	5880	0
94	20231026	184200	266607970	5880	5880	5880	5880	0
95	20231026	184100	266607970	5880	5880	5880	5880	0
96	20231026	184000	266607970	5880	5880	5880	5880	0
97	20231026	183900	266607970	5880	5880	5880	5880	0
98	20231026	183800	266607970	5880	5880	5880	5880	0
99	20231026	183700	266607970	5880	5880	5880	5880	0
100	20231026	183600	266607970	5880	5880	5880	5880	0
101	20231026	183500	266607970	5880	5880	5880	5880	0
102	20231026	183400	266607970	5880	5880	5880	5880	0
103	20231026	183300	266607970	5880	5880	5880	5880	0
104	20231026	183200	266607970	5880	5880	5880	5880	0
105	20231026	183100	266607970	5880	5880	5880	5880	0
106	20231026	183000	266607970	5880	5880	5880	5880	0
107	20231026	182900	266607970	5880	5880	5880	5880	0
108	20231026	182800	266607970	5880	5880	5880	5880	0
109	20231026	182700	266607970	5880	5880	5880	5880	0
110	20231026	182600	266607970	5880	5880	5880	5880	0
111	20231026	182500	266607970	5880	5880	5880	5880	0
112	20231026	182400	266607970	5880	5880	5880	5880	0
113	20231026	182300	266607970	5880	5880	5880	5880	0
114	20231026	182200	266607970	5880	5880	5880	5880	0
115	20231026	182100	266607970	5880	5880	5880	5880	0
116	20231026	182000	266607970	5880	5880	5880	5880	0
117	20231026	181900	266607970	5880	5880	5880	5880	0
118	20231026	181800	266607970	5880	5880	5880	5880	0
119	20231026	181700	266607970	5880	5880	5880	5880	0
120	20231026	181600	266607970	5880	5880	5880	5880	0
121	20231026	181500	266607970	5880	5880	5880	5880	0
122	20231026	181400	266607970	5880	5880	5880	5880	1161
123	20231026	181300	266607970	5880	5880	5880	5880	0
124	20231026	181200	266607970	5880	5880	5880	5880	0
125	20231026	181100	266607970	5880	5880	5880	5880	0
126	20231026	181000	266607970	5880	5880	5880	5880	0
127	20231026	180900	266607970	5880	5880	5880	5880	0
128	20231026	180800	266607970	5880	5880	5880	5880	0
129	20231026	180700	266607970	5880	5880	5880	5880	0
130	20231026	180600	266607970	5880	5880	5880	5880	0
131	20231026	180500	266607970	5880	5880	5880	5880	0
132	20231026	180400	266607970	5880	5880	5880	5880	0
133	20231026	180300	266607970	5880	5880	5880	5880	0
134	20231026	180200	266607970	5880	5880	5880	5880	0
135	20231026	180100	266607970	5880	5880	5880	5880	0
136	20231026	180000	266607970	5880	5880	5880	5880	0
137	20231026	175900	266607970	5880	5880	5880	5880	0
138	20231026	175800	266607970	5880	5880	5880	5880	0
139	20231026	175700	266607970	5880	5880	5880	5880	0
140	20231026	175600	266607970	5880	5880	5880	5880	0
141	20231026	175500	266607970	5880	5880	5880	5880	0
142	20231026	175400	266607970	5880	5880	5880	5880	0
143	20231026	175300	266607970	5880	5880	5880	5880	0
144	20231026	175200	266607970	5880	5880	5880	5880	0
145	20231026	175100	266607970	5880	5880	5880	5880	0
146	20231026	175000	266607970	5880	5880	5880	5880	0
147	20231026	174900	266607970	5880	5880	5880	5880	0
148	20231026	174800	266607970	5880	5880	5880	5880	0
149	20231026	174700	266607970	5880	5880	5880	5880	0
150	20231026	174600	266607970	5880	5880	5880	5880	0
151	20231026	174500	266607970	5880	5880	5880	5880	0
152	20231026	174400	266607970	5880	5880	5880	5880	1161
153	20231026	174300	266607970	5880	5880	5880	5880	0
154	20231026	174200	266607970	5880	5880	5880	5880	0
155	20231026	174100	266607970	5880	5880	5880	5880	0
156	20231026	174000	266607970	5880	5880	5880	5880	0
157	20231026	173900	266607970	5880	5880	5880	5880	0
158	20231026	173800	266607970	5880	5880	5880	5880	0
159	20231026	173700	266607970	5880	5880	5880	5880	0
160	20231026	173600	266607970	5880	5880	5880	5880	0
161	20231026	173500	266607970	5880	5880	5880	5880	0
162	20231026	173400	266607970	5880	5880	5880	5880	0
163	20231026	173300	266607970	5880	5880	5880	5880	0
164	20231026	173200	266607970	5880	5880	5880	5880	0
165	20231026	173100	266607970	5880	5880	5880	5880	0
166	20231026	173000	266607970	5880	5880	5880	5880	0
167	20231026	172900	266607970	5880	5880	5880	5880	0
168	20231026	172800	266607970	5880	5880	5880	5880	0
169	20231026	172700	266607970	5880	5880	5880	5880	0
170	20231026	172600	266607970	5880	5880	5880	5880	0
171	20231026	172500	266607970	5880	5880	5880	5880	0
172	20231026	172400	266607970	5880	5880	5880	5880	0
173	20231026	172300	266607970	5880	5880	5880	5880	0
174	20231026	172200	266607970	5880	5880	5880	5880	0
175	20231026	172100	266607970	5880	5880	5880	5880	0
176	20231026	172000	266607970	5880	5880	5880	5880	0
177	20231026	171900	266607970	5880	5880	5880	5880	0
178	20231026	171800	266607970	5880	5880	5880	5880	0
179	20231026	171700	266607970	5880	5880	5880	5880	0
180	20231026	171600	266607970	5880	5880	5880	5880	0
181	20231026	171500	266607970	5880	5880	5880	5880	0
182	20231026	171400	266607970	5880	5880	5880	5880	1161
183	20231026	171300	266607970	5880	5880	5880	5880	0
184	20231026	171200	266607970	5880	5880	5880	5880	0
185	20231026	171100	266607970	5880	5880	5880	5880	0
186	20231026	171000	266607970	5880	5880	5880	5880	0
187	20231026	170900	266607970	5880	5880	5880	5880	0
188	20231026	170800	266607970	5880	5880	5880	5880	0
189	20231026	170700	266607970	5880	5880	5880	5880	0
190	20231026	170600	266607970	5880	5880	5880	5880	0
191	20231026	170500	266607970	5880	5880	5880	5880	0
192	20231026	170400	266607970	5880	5880	5880	5880	0
193	20231026	170300	266607970	5880	5880	5880	5880	0
194	20231026	170200	266607970	5880	5880	5880	5880	0
195	20231026	170100	266607970	5880	5880	5880	5880	0
196	20231026	170000	266607970	5880	5880	5880	5880	0
197	20231026	165900	266607970	5880	5880	5880	5880	0
198	20231026	165800	266607970	5880	5880	5880	5880	0
199	20231026	165700	266607970	5880	5880	5880	5880	0
200	20231026	165600	266607970	5880	5880	5880	5880	0
201	20231026	165500	266607970	5880	5880	5880	5880	0
202	20231026	165400	266607970	5880	5880	5880	5880	0
203	20231026	165300	266607970	5880	5880	5880	5880	0
204	20231026	165200	266607970	5880	5880	5880	5880	0
205	20231026	165100	266607970	5880	5880	5880	5880	0
206	20231026	165000	266607970	5880	5880	5880	5880	0
207	20231026	164900	266607970	5880	5880	5880	5880	0
208	20231026	164800	266607970	5880	5880	5880	5880	0
209	20231026	164700	266607970	5880	5880	5880	5880	0
210	20231026	164600	266607970	5880	5880	5880	5880	0
211	20231026	164500	266607970	5880	5880	5880	5880	0
212	20231026	164400	266607970	5880	5880	5880	5880	1161
213	20231026	164300	266607970	5880	5880	5880	5880	0
214	20231026	164200	266607970	5880	5880	5880	5880	0
215	20231026	164100	266607970	5880	5880	5880	5880	0
216	20231026	164000	266607970	5880	5880	5880	5880	0
217	20231026	163900	266607970	5880	5880	5880	5880	0
218	20231026	163800	266607970	5880	5880	5880	5880	0
219	20231026	163700	266607970	5880	5880	5880	5880	0
220	20231026	163600	266607970	5880	5880	5880	5880	0
221	20231026	163500	266607970	5880	5880	5880	5880	0
222	20231026	163400	266607970	5880	5880	5880	5880	0
223	20231026	163300	266607970	5880	5880	5880	5880	0
224	20231026	163200	266607970	5880	5880	5880	5880	0
225	20231026	163100	266607970	5880	5880	5880	5880	0
226	20231026	163000	266607970	5880	5880	5880	5880	0
227	20231026	162900	266607970	5880	5880	5880	5880	0
228	20231026	162800	266607970	5880	5880	5880	5880	0
229	20231026	162700	266607970	5880	5880	5880	5880	0
230	20231026	162600	266607970	5880	5880	5880	5880	0
231	20231026	162500	266607970	5880	5880	5880	5880	0
232	20231026	162400	266607970	5880	5880	5880	5880	0
233	20231026	162300	266607970	5880	5880	5880	5880	0
234	20231026	162200	266607970	5880	5880	5880	5880	0
235	20231026	162100	266607970	5880	5880	5880	5880	0
236	20231026	162000	266607970	5880	5880	5880	5880	0
237	20231026	161900	266607970	5880	5880	5880	5880	0
238	20231026	161800	266607970	5880	5880	5880	5880	0
239	20231026	161700	266607970	5880	5880	5880	5880	0
240	20231026	161600	266607970	5880	5880	5880	5880	0
241	20231026	161500	266607970	5880	5880	5880	5880	0
242	20231026	161400	266607970	5880	5880	5880	5880	1161
243	20231026	161300	266607970	5880	5880	5880	5880	0
244	20231026	161200	266607970	5880	5880	5880	5880	0
245	20231026	161100	266607970	5880	5880	5880	5880	0
246	20231026	161000	266607970	5880	5880	5880	5880	0
247	20231026	160900	266607970	5880	5880	5880	5880	0
248	20231026	160800	266607970	5880	5880	5880	5880	0
249	20231026	160700	266607970	5880	5880	5880	5880	0
250	20231026	160600	266607970	5880	5880	5880	5880	0
251	20231026	160500	266607970	5880	5880	5880	5880	0
252	20231026	160400	266607970	5880	5880	5880	5880	0
253	20231026	160300	266607970	5880	5880	5880	5880	0
254	20231026	160200	266607970	5880	5880	5880	5880	0
255	20231026	160100	266607970	5880	5880	5880	5880	0
256	20231026	160000	266607970	5880	5880	5880	5880	0
257	20231026	155900	266607970	5880	5880	5880	5880	0
258	20231026	155800	266607970	5880	5880	5880	5880	0
259	20231026	155700	266607970	5880	5880	5880	5880	0
260	20231026	155600	266607970	5880	5880	5880	5880	0
261	20231026	155500	266607970	5880	5880	5880	5880	0
262	20231026	155400	266607970	5880	5880	5880	5880	0
263	20231026	155300	266607970	5880	5880	5880	5880	0
264	20231026	155200	266607970	5880	5880	5880	5880	0
265	20231026	155100	266607970	5880	5880	5880	5880	0
266	20231026	155000	266607970	5880	5880	5880	5880	0
267	20231026	154900	266607970	5880	5880	5880	5880	0
268	20231026	154800	266607970	5880	5880	5880	5880	0
269	20231026	154700	266607970	5880	5880	5880	5880	0
270	20231026	154600	266607970	5880	5880	5880	5880	0
271	20231026	154500	266607970	5880	5880	5880	5880	0
272	20231026	154400	266607970	5880	5880	5880	5880	1161
273	20231026	154300	266607970	5880	5880	5880	5880	0
274	20231026	154200	266607970	5880	5880	5880	5880	0
275	20231026	154100	266607970	5880	5880	5880	5880	0
276	20231026	154000	266607970	5880	5880	5880	5880	0
277	20231026	153900	266607970	5880	5880	5880	5880	0
278	20231026	153800	266607970	5880	5880	5880	5880	0
279	20231026	153700	266607970	5880	5880	5880	5880	0
280	20231026	153600	266607970	5880	5880	5880	5880	0
281	20231026	153500	266607970	5880	5880	5880	5880	0
282	20231026	153400	266607970	5880	5880	5880	5880	0
283	20231026	153300	266607970	5880	5880	5880	5880	0
284	20231026	153200	266607970	5880	5880	5880	5880	0
285	20231026	153100	266607970	5880	5880	5880	5880	0
286	20231026	153000	266607970	5880	5880	5880	5880	1161
287	20231026	152900	259781290	5930	5930	5930	5930	0
288	20231026	152800	259781290	5930	5930	5930	5930	0
289	20231026	152700	259781290	5930	5930	5930	5930	0
290	20231026	152600	259781290	5930	5930	5930	5930	0
291	20231026	152500	259781290	5930	5930	5930	5930	0
292	20231026	152400	259781290	5930	5930	5930	5930	0
293	20231026	152300	259781290	5930	5930	5930	5930	0
294	20231026	152200	259781290	5930	5930	5930	5930	0
295	20231026	152100	259781290	5930	5930	5930	5930	0
296	20231026	152000	259781290	5930	5930	5930	5930	0
297	20231026	151900	259781290	5930	5960	5960	5930	38
298	20231026	151800	259554840	5930	5930	5930	5920	136
299	20231026	151700	258748450	5940	5940	5940	5940	0
300	20231026	151600	258748450	5940	5940	5940	5940	0
301	20231026	151500	258748450	5940	5940	5940	5940	0
302	20231026	151400	258748450	5940	5940	5940	5940	0
303	20231026	151300	258748450	5940	5940	5940	5940	0
304	20231026	151200	258748450	5940	5940	5940	5940	0
305	20231026	151100	258748450	5940	5940	5940	5940	101
306	20231026	151000	258148510	5930	5930	5930	5930	0
307	20231026	150900	258148510	5930	5930	5930	5930	7
308	20231026	150800	258107000	5930	5920	5930	5920	7
309	20231026	150700	258065510	5920	5920	5920	5920	121
310	20231026	150600	257349190	5920	5920	5920	5920	0
311	20231026	150500	257349190	5920	5920	5920	5920	0
312	20231026	150400	257349190	5920	5920	5920	5920	40
313	20231026	150300	257112390	5940	5930	5940	5920	170
314	20231026	150200	256104960	5930	5930	5930	5930	100
315	20231026	150100	255511960	5980	5970	5990	5930	2249
316	20231026	150000	242127510	6040	5940	6040	5900	1636
317	20231026	145900	232416730	5930	5910	5940	5890	1283
318	20231026	145800	224832490	5900	5910	5910	5900	809
319	20231026	145700	220055250	5910	5910	5920	5900	1508
320	20231026	145600	211151240	5910	5910	5910	5910	0
321	20231026	145500	211151240	5910	5910	5910	5910	0
322	20231026	145400	211151240	5910	5910	5910	5910	0
323	20231026	145300	211151240	5910	5910	5910	5910	100
324	20231026	145200	210560240	5910	5910	5910	5910	91
325	20231026	145100	210022430	5920	5930	5930	5920	41
326	20231026	145000	209779320	5920	5920	5920	5920	0
327	20231026	144900	209779320	5920	5920	5920	5920	23
328	20231026	144800	209643160	5910	5910	5910	5890	630
329	20231026	144700	205925660	5890	5890	5890	5890	0
330	20231026	144600	205925660	5890	5900	5900	5890	300
331	20231026	144500	204157360	5900	5900	5900	5900	200
332	20231026	144400	202977360	5880	5890	5900	5880	531
333	20231026	144300	199849180	5900	5900	5900	5900	380
334	20231026	144200	197607180	5910	5920	5920	5900	860
335	20231026	144100	192524380	5950	5950	5950	5950	0
336	20231026	144000	192524380	5950	5950	5950	5950	0
337	20231026	143900	192524380	5950	5950	5950	5950	0
338	20231026	143800	192524380	5950	5940	5950	5940	213
339	20231026	143700	191259150	5950	5930	5950	5930	419
340	20231026	143600	188768140	5920	5950	5950	5910	400
341	20231026	143500	186401940	5880	5870	5880	5870	729
342	20231026	143400	182122120	5860	5870	5870	5800	2198
343	20231026	143300	169343030	5820	5880	5880	5820	2036
344	20231026	143200	157422920	5880	5880	5880	5880	0
345	20231026	143100	157422920	5880	5880	5880	5880	0
346	20231026	143000	157422920	5880	5880	5880	5880	10
347	20231026	142900	157364120	5880	5920	5920	5880	2962
348	20231026	142800	139882740	5960	5960	5960	5960	0
349	20231026	142700	139882740	5960	5960	5960	5960	0
350	20231026	142600	139882740	5960	5960	5960	5960	0
351	20231026	142500	139882740	5960	5960	5960	5960	0
352	20231026	142400	139882740	5960	5960	5960	5960	29
353	20231026	142300	139709900	5920	5920	5920	5920	0
354	20231026	142200	139709900	5920	5920	5920	5920	0
355	20231026	142100	139709900	5920	5920	5920	5920	0
356	20231026	142000	139709900	5920	5920	5920	5920	0
357	20231026	141900	139709900	5920	5920	5920	5920	0
358	20231026	141800	139709900	5920	5920	5920	5920	0
359	20231026	141700	139709900	5920	5920	5920	5920	0
360	20231026	141600	139709900	5920	5930	5930	5920	26
361	20231026	141500	139555880	5940	5940	5940	5940	0
362	20231026	141400	139555880	5940	5940	5940	5940	0
363	20231026	141300	139555880	5940	5940	5940	5940	0
364	20231026	141200	139555880	5940	5940	5940	5940	0
365	20231026	141100	139555880	5940	5940	5940	5940	7
366	20231026	141000	139514300	5930	5930	5930	5930	0
367	20231026	140900	139514300	5930	5930	5930	5930	0
368	20231026	140800	139514300	5930	5930	5930	5930	0
369	20231026	140700	139514300	5930	5930	5930	5930	0
370	20231026	140600	139514300	5930	5930	5930	5930	0
371	20231026	140500	139514300	5930	5930	5930	5930	0
372	20231026	140400	139514300	5930	5930	5930	5930	13
373	20231026	140300	139437210	5930	5930	5930	5930	0
374	20231026	140200	139437210	5930	5930	5930	5930	0
375	20231026	140100	139437210	5930	5930	5930	5930	7
376	20231026	140000	139395700	5930	5930	5930	5930	0
377	20231026	135900	139395700	5930	5930	5930	5930	0
378	20231026	135800	139395700	5930	5930	5930	5930	3
379	20231026	135700	139377910	5930	5930	5930	5930	0
380	20231026	135600	139377910	5930	5930	5930	5930	0
381	20231026	135500	139377910	5930	5930	5930	5930	100
382	20231026	135400	138784910	5920	5920	5920	5920	0
383	20231026	135300	138784910	5920	5920	5920	5920	103
384	20231026	135200	138175150	5910	5910	5910	5910	0
385	20231026	135100	138175150	5910	5910	5910	5910	0
386	20231026	135000	138175150	5910	5910	5910	5910	0
387	20231026	134900	138175150	5910	5910	5910	5910	214
388	20231026	134800	136910410	5910	5910	5910	5910	8
389	20231026	134700	136863130	5920	5920	5920	5920	232
390	20231026	134600	135489690	5920	5920	5920	5920	0
391	20231026	134500	135489690	5920	5920	5920	5920	0
392	20231026	134400	135489690	5920	5920	5920	5920	0
393	20231026	134300	135489690	5920	5920	5920	5920	0
394	20231026	134200	135489690	5920	5920	5920	5920	0
395	20231026	134100	135489690	5920	5920	5920	5920	0
396	20231026	134000	135489690	5920	5920	5920	5920	120
397	20231026	133900	134779290	5930	5930	5930	5930	44
398	20231026	133800	134518370	5940	5940	5940	5940	0
399	20231026	133700	134518370	5940	5940	5940	5940	110
400	20231026	133600	133864970	5940	5940	5940	5940	0
401	20231026	133500	133864970	5940	5940	5940	5940	10
402	20231026	133400	133805570	5940	5940	5940	5940	0
403	20231026	133300	133805570	5940	5940	5940	5940	0
404	20231026	133200	133805570	5940	5940	5940	5940	10
405	20231026	133100	133746170	5930	5930	5930	5930	0
406	20231026	133000	133746170	5930	5930	5930	5930	0
407	20231026	132900	133746170	5930	5930	5930	5930	3
408	20231026	132800	133728380	5930	5930	5930	5930	3
409	20231026	132700	133710590	5930	5930	5930	5930	80
410	20231026	132600	133236190	5940	5930	5940	5930	10
411	20231026	132500	133176800	5930	5930	5930	5930	20
412	20231026	132400	133058200	5930	5940	5940	5930	11
413	20231026	132300	132992870	5940	5940	5940	5940	20
414	20231026	132200	132874070	5940	5940	5940	5940	20
415	20231026	132100	132755270	5940	5940	5940	5940	20
416	20231026	132000	132636470	5930	5930	5930	5930	9
417	20231026	131900	132583100	5940	5910	5940	5910	202
418	20231026	131800	131387190	5920	5910	5920	5910	63
419	20231026	131700	131014280	5920	5910	5920	5910	40
420	20231026	131600	130777580	5910	5910	5920	5910	69
421	20231026	131500	130369190	5920	5910	5920	5910	200
422	20231026	131400	129185270	5920	5920	5920	5920	0
423	20231026	131300	129185270	5920	5910	5920	5910	130
424	20231026	131200	128415730	5920	5920	5920	5920	0
425	20231026	131100	128415730	5920	5890	5920	5890	95
426	20231026	131000	127855670	5890	5890	5890	5890	0
427	20231026	130900	127855670	5890	5890	5890	5890	0
428	20231026	130800	127855670	5890	5890	5890	5890	162
429	20231026	130700	126901490	5890	5890	5890	5890	0
430	20231026	130600	126901490	5890	5880	5890	5880	512
431	20231026	130500	123888610	5860	5890	5890	5860	1031
432	20231026	130400	117838250	5860	5890	5890	5860	1171
433	20231026	130300	110963380	5890	5920	5920	5860	4318
434	20231026	130200	85531410	5900	5910	5910	5900	280
435	20231026	130100	83877610	5900	5930	5930	5900	3216
436	20231026	130000	64887010	5930	5930	5930	5930	0
437	20231026	125900	64887010	5930	5930	5930	5930	0
438	20231026	125800	64887010	5930	5930	5930	5930	3
439	20231026	125700	64869220	5930	5930	5930	5930	3
440	20231026	125600	64851430	5930	5930	5930	5930	80
441	20231026	125500	64377030	5930	5930	5930	5930	0
442	20231026	125400	64377030	5930	5930	5930	5930	0
443	20231026	125300	64377030	5930	5930	5930	5930	0
444	20231026	125200	64377030	5930	5930	5930	5930	277
445	20231026	125100	62734420	5930	5930	5930	5930	0
446	20231026	125000	62734420	5930	5930	5930	5930	0
447	20231026	124900	62734420	5930	5930	5930	5930	0
448	20231026	124800	62734420	5930	5930	5930	5930	0
449	20231026	124700	62734420	5930	5930	5930	5930	0
450	20231026	124600	62734420	5930	5930	5930	5930	0
451	20231026	124500	62734420	5930	5930	5930	5930	0
452	20231026	124400	62734420	5930	5930	5930	5930	1
453	20231026	124300	62728490	5930	5930	5930	5930	0
454	20231026	124200	62728490	5930	5930	5930	5930	0
455	20231026	124100	62728490	5930	5930	5930	5930	0
456	20231026	124000	62728490	5930	5930	5930	5930	0
457	20231026	123900	62728490	5930	5930	5930	5930	0
458	20231026	123800	62728490	5930	5930	5930	5930	0
459	20231026	123700	62728490	5930	5930	5930	5930	0
460	20231026	123600	62728490	5930	5930	5930	5930	0
461	20231026	123500	62728490	5930	5930	5930	5930	0
462	20231026	123400	62728490	5930	5930	5930	5930	0
463	20231026	123300	62728490	5930	5930	5930	5930	0
464	20231026	123200	62728490	5930	5930	5930	5930	0
465	20231026	123100	62728490	5930	5930	5930	5930	5
466	20231026	123000	62698840	5930	5930	5930	5930	0
467	20231026	122900	62698840	5930	5930	5930	5930	0
468	20231026	122800	62698840	5930	5930	5930	5930	0
469	20231026	122700	62698840	5930	5930	5930	5930	0
470	20231026	122600	62698840	5930	5930	5930	5930	1
471	20231026	122500	62692910	5930	5930	5930	5930	8
472	20231026	122400	62645470	5940	5940	5940	5940	227
473	20231026	122300	61297090	5940	5940	5940	5940	0
474	20231026	122200	61297090	5940	5940	5940	5940	0
475	20231026	122100	61297090	5940	5950	5950	5940	960
476	20231026	122000	55588870	5960	5960	5960	5960	0
477	20231026	121900	55588870	5960	5960	5960	5960	0
478	20231026	121800	55588870	5960	5960	5960	5960	0
479	20231026	121700	55588870	5960	5960	5960	5960	0
480	20231026	121600	55588870	5960	5960	5960	5960	0
481	20231026	121500	55588870	5960	5960	5960	5960	303
482	20231026	121400	53782990	5960	5960	5960	5960	0
483	20231026	121300	53782990	5960	5970	5970	5960	340
484	20231026	121200	51755590	5970	5970	5970	5970	0
485	20231026	121100	51755590	5970	5970	5970	5970	0
486	20231026	121000	51755590	5970	5970	5970	5970	0
487	20231026	120900	51755590	5970	5970	5970	5970	38
488	20231026	120800	51528730	5980	5980	5980	5980	0
489	20231026	120700	51528730	5980	5980	5980	5980	0
490	20231026	120600	51528730	5980	5980	5980	5980	0
491	20231026	120500	51528730	5980	5980	5980	5980	0
492	20231026	120400	51528730	5980	5980	5980	5980	0
493	20231026	120300	51528730	5980	5980	5980	5980	0
494	20231026	120200	51528730	5980	5980	5980	5970	192
495	20231026	120100	50382270	5980	5980	5980	5980	0
496	20231026	120000	50382270	5980	5980	5980	5980	0
497	20231026	115900	50382270	5980	5980	5980	5980	0
498	20231026	115800	50382270	5980	5980	5980	5980	18
499	20231026	115700	50274630	5980	5980	5980	5980	1
500	20231026	115600	50268650	5980	5990	5990	5980	31
501	20231026	115500	50082970	5990	5980	5990	5980	20
502	20231026	115400	49963260	5980	5980	5980	5980	0
503	20231026	115300	49963260	5980	5980	5980	5980	0
504	20231026	115200	49963260	5980	5980	5980	5980	0
505	20231026	115100	49963260	5980	5980	5980	5980	0
506	20231026	115000	49963260	5980	5980	5980	5980	0
507	20231026	114900	49963260	5980	5980	5980	5980	0
508	20231026	114800	49963260	5980	5980	5980	5980	0
509	20231026	114700	49963260	5980	5980	5980	5980	0
510	20231026	114600	49963260	5980	5980	5980	5980	0
511	20231026	114500	49963260	5980	5980	5980	5980	0
512	20231026	114400	49963260	5980	5980	5980	5980	1
513	20231026	114300	49957280	5970	5970	5970	5970	20
514	20231026	114200	49837880	5960	5960	5960	5960	0
515	20231026	114100	49837880	5960	5960	5960	5960	0
516	20231026	114000	49837880	5960	5960	5960	5960	0
517	20231026	113900	49837880	5960	5960	5960	5960	0
518	20231026	113800	49837880	5960	5960	5960	5960	7
519	20231026	113700	49796160	5960	5960	5960	5960	0
520	20231026	113600	49796160	5960	5960	5960	5960	0
521	20231026	113500	49796160	5960	5960	5960	5960	0
522	20231026	113400	49796160	5960	5960	5960	5960	0
523	20231026	113300	49796160	5960	5960	5960	5960	0
524	20231026	113200	49796160	5960	5960	5960	5960	20
525	20231026	113100	49676960	5950	5950	5950	5950	0
526	20231026	113000	49676960	5950	5950	5950	5950	0
527	20231026	112900	49676960	5950	5950	5950	5950	0
528	20231026	112800	49676960	5950	5950	5950	5950	0
529	20231026	112700	49676960	5950	5950	5950	5950	0
530	20231026	112600	49676960	5950	5950	5950	5950	0
531	20231026	112500	49676960	5950	5950	5950	5950	0
532	20231026	112400	49676960	5950	5950	5950	5950	6
533	20231026	112300	49641260	5950	5950	5950	5950	0
534	20231026	112200	49641260	5950	5950	5950	5950	0
535	20231026	112100	49641260	5950	5950	5950	5950	6
536	20231026	112000	49605560	5940	5940	5940	5940	0
537	20231026	111900	49605560	5940	5940	5940	5940	0
538	20231026	111800	49605560	5940	5940	5940	5940	0
539	20231026	111700	49605560	5940	5940	5940	5940	1
540	20231026	111600	49599620	5930	5930	5930	5930	0
541	20231026	111500	49599620	5930	5930	5930	5930	0
542	20231026	111400	49599620	5930	5930	5930	5930	1
543	20231026	111300	49593690	5930	5930	5930	5930	0
544	20231026	111200	49593690	5930	5930	5930	5930	49
545	20231026	111100	49303120	5930	5970	5970	5930	1463
546	20231026	111000	40596950	5980	5990	5990	5980	284
547	20231026	110900	38898510	6050	6050	6050	6050	0
548	20231026	110800	38898510	6050	6050	6050	6050	0
549	20231026	110700	38898510	6050	6050	6050	6050	0
550	20231026	110600	38898510	6050	6050	6050	6050	0
551	20231026	110500	38898510	6050	6050	6050	6050	0
552	20231026	110400	38898510	6050	6050	6050	6050	0
553	20231026	110300	38898510	6050	6050	6050	6050	0
554	20231026	110200	38898510	6050	6000	6050	6000	10
555	20231026	110100	38838220	5990	5990	5990	5990	0
556	20231026	110000	38838220	5990	5990	5990	5990	0
557	20231026	105900	38838220	5990	5990	5990	5990	0
558	20231026	105800	38838220	5990	5990	5990	5990	0
559	20231026	105700	38838220	5990	5990	5990	5990	0
560	20231026	105600	38838220	5990	5990	5990	5990	254
561	20231026	105500	37316760	5990	5990	5990	5990	0
562	20231026	105400	37316760	5990	5990	5990	5990	3
563	20231026	105300	37298790	5990	5990	5990	5990	3
564	20231026	105200	37280820	6010	6040	6040	6010	98
565	20231026	105100	36690240	5980	5980	5980	5980	0
566	20231026	105000	36690240	5980	5980	5980	5980	0
567	20231026	104900	36690240	5980	5980	5980	5980	0
568	20231026	104800	36690240	5980	5980	5980	5980	0
569	20231026	104700	36690240	5980	5980	5980	5980	0
570	20231026	104600	36690240	5980	5980	5980	5980	0
571	20231026	104500	36690240	5980	5980	5980	5980	0
572	20231026	104400	36690240	5980	5980	5980	5980	0
573	20231026	104300	36690240	5980	5980	5980	5980	0
574	20231026	104200	36690240	5980	5980	5980	5980	0
575	20231026	104100	36690240	5980	5980	5980	5980	0
576	20231026	104000	36690240	5980	5980	5980	5980	54
577	20231026	103900	36367320	5980	5980	5980	5980	0
578	20231026	103800	36367320	5980	5980	5980	5980	0
579	20231026	103700	36367320	5980	5980	5980	5980	0
580	20231026	103600	36367320	5980	5980	5980	5980	0
581	20231026	103500	36367320	5980	5980	5980	5980	0
582	20231026	103400	36367320	5980	5980	5980	5980	0
583	20231026	103300	36367320	5980	5980	5980	5980	1
584	20231026	103200	36361340	5980	5980	5980	5980	4
585	20231026	103100	36337420	5980	5980	5980	5980	0
586	20231026	103000	36337420	5980	5980	5980	5980	0
587	20231026	102900	36337420	5980	5980	5980	5980	5
588	20231026	102800	36307520	5960	5960	5960	5960	6
589	20231026	102700	36271760	5970	5970	5970	5970	0
590	20231026	102600	36271760	5970	5970	5970	5970	0
591	20231026	102500	36271760	5970	5970	5970	5970	0
592	20231026	102400	36271760	5970	5970	5970	5970	0
593	20231026	102300	36271760	5970	5970	5970	5970	0
594	20231026	102200	36271760	5970	5970	5970	5970	0
595	20231026	102100	36271760	5970	5970	5970	5970	0
596	20231026	102000	36271760	5970	5970	5970	5970	0
597	20231026	101900	36271760	5970	5970	5970	5970	0
598	20231026	101800	36271760	5970	5970	5970	5970	52
599	20231026	101700	35961320	5960	5960	5960	5960	2
600	20231026	101600	35949400	5960	5960	5960	5960	60
601	20231026	101500	35591800	5950	5950	5950	5950	0
602	20231026	101400	35591800	5950	5980	5980	5950	846
603	20231026	101300	30549480	6030	6030	6030	6030	0
604	20231026	101200	30549480	6030	6030	6030	6030	0
605	20231026	101100	30549480	6030	6030	6030	6030	0
606	20231026	101000	30549480	6030	6030	6030	6030	0
607	20231026	100900	30549480	6030	6030	6030	6030	21
608	20231026	100800	30422850	6050	6050	6050	6050	0
609	20231026	100700	30422850	6050	6050	6050	6050	0
610	20231026	100600	30422850	6050	6050	6050	6050	0
611	20231026	100500	30422850	6050	6050	6050	6050	0
612	20231026	100400	30422850	6050	6050	6050	6050	0
613	20231026	100300	30422850	6050	6050	6050	6050	0
614	20231026	100200	30422850	6050	5980	6050	5980	4
615	20231026	100100	30398790	5990	5990	5990	5990	0
616	20231026	100000	30398790	5990	5990	5990	5990	0
617	20231026	095900	30398790	5990	5990	5990	5980	29
618	20231026	095800	30225210	5980	5970	5980	5970	38
619	20231026	095700	29998110	5940	5960	5960	5940	100
620	20231026	095600	29404050	5940	5940	5940	5940	0
621	20231026	095500	29404050	5940	5940	5940	5940	0
622	20231026	095400	29404050	5940	5940	5940	5940	0
623	20231026	095300	29404050	5940	5940	5940	5940	0
624	20231026	095200	29404050	5940	5940	5940	5940	0
625	20231026	095100	29404050	5940	5940	5940	5940	0
626	20231026	095000	29404050	5940	5940	5940	5940	0
627	20231026	094900	29404050	5940	5940	5940	5940	0
628	20231026	094800	29404050	5940	5970	5970	5940	1378
629	20231026	094700	21202610	5970	5970	5970	5970	0
630	20231026	094600	21202610	5970	5970	5970	5970	229
631	20231026	094500	19835480	5970	5970	5970	5970	54
632	20231026	094400	19513100	5960	5960	5960	5960	24
633	20231026	094300	19370060	5950	5950	5950	5950	10
634	20231026	094200	19310560	5940	5940	5940	5940	12
635	20231026	094100	19239280	5940	5940	5940	5940	17
636	20231026	094000	19138300	5940	5940	5940	5940	0
637	20231026	093900	19138300	5940	5940	5940	5940	3
638	20231026	093800	19120480	5930	5930	5930	5930	0
639	20231026	093700	19120480	5930	5930	5930	5930	4
640	20231026	093600	19096760	5930	5940	5940	5930	111
641	20231026	093500	18438230	5950	5940	5950	5940	20
642	20231026	093400	18319330	5950	5950	5950	5950	3
643	20231026	093300	18301480	5950	5950	5950	5950	40
644	20231026	093200	18063480	5950	5940	5950	5940	59
645	20231026	093100	17713000	5930	5930	5930	5930	0
646	20231026	093000	17713000	5930	5930	5930	5930	0
647	20231026	092900	17713000	5930	5930	5930	5930	1
648	20231026	092800	17707070	5930	5930	5930	5930	181
649	20231026	092700	16633740	5920	5920	5920	5920	0
650	20231026	092600	16633740	5920	5920	5920	5910	400
651	20231026	092500	14268570	5900	5950	5950	5900	800
652	20231026	092400	9539650	5980	5980	5980	5980	5
653	20231026	092300	9509750	5980	5980	5980	5980	0
654	20231026	092200	9509750	5980	5980	5980	5980	0
655	20231026	092100	9509750	5980	5980	5980	5980	0
656	20231026	092000	9509750	5980	5980	5980	5980	0
657	20231026	091900	9509750	5980	5980	5980	5980	0
658	20231026	091800	9509750	5980	6000	6000	5980	343
659	20231026	091700	7454180	6000	6000	6000	6000	0
660	20231026	091600	7454180	6000	6000	6000	6000	1
661	20231026	091500	7448180	6010	6010	6010	6010	0
662	20231026	091400	7448180	6010	6010	6010	6010	0
663	20231026	091300	7448180	6010	6010	6010	6010	0
664	20231026	091200	7448180	6010	6010	6010	6010	29
665	20231026	091100	7273890	6010	6010	6010	6010	0
666	20231026	091000	7273890	6010	6010	6010	6010	0
667	20231026	090900	7273890	6010	6000	6010	6000	366
668	20231026	090800	5074290	6000	6000	6000	6000	0
669	20231026	090700	5074290	6000	6000	6000	6000	0
670	20231026	090600	5074290	6000	6000	6000	6000	129
671	20231026	090500	4300290	6000	6000	6000	6000	100
672	20231026	090400	3700290	6010	6010	6010	6010	40
673	20231026	090300	3459890	6010	6010	6010	6010	0
674	20231026	090200	3459890	6010	6010	6010	6010	0
675	20231026	090100	3459890	6010	6010	6010	6010	10
676	20231026	090000	3399790	6080	6070	6080	6070	560