KissMeData/032750/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	190900	258021330	5240	5240	5240	5240	6324
3	20231027	190800	258021330	5240	5240	5240	5240	0
4	20231027	190700	258021330	5240	5240	5240	5240	0
5	20231027	190600	258021330	5240	5240	5240	5240	0
6	20231027	190500	258021330	5240	5240	5240	5240	0
7	20231027	190400	258021330	5240	5240	5240	5240	0
8	20231027	190300	258021330	5240	5240	5240	5240	0
9	20231027	190200	258021330	5240	5240	5240	5240	0
10	20231027	190100	258021330	5240	5240	5240	5240	0
11	20231027	190000	258021330	5240	5240	5240	5240	0
12	20231027	185900	258021330	5240	5240	5240	5240	0
13	20231027	185800	258021330	5240	5240	5240	5240	0
14	20231027	185700	258021330	5240	5240	5240	5240	0
15	20231027	185600	258021330	5240	5240	5240	5240	0
16	20231027	185500	258021330	5240	5240	5240	5240	0
17	20231027	185400	258021330	5240	5240	5240	5240	0
18	20231027	185300	258021330	5240	5240	5240	5240	0
19	20231027	185200	258021330	5240	5240	5240	5240	0
20	20231027	185100	258021330	5240	5240	5240	5240	0
21	20231027	185000	258021330	5240	5240	5240	5240	0
22	20231027	184900	258021330	5240	5240	5240	5240	0
23	20231027	184800	258021330	5240	5240	5240	5240	0
24	20231027	184700	258021330	5240	5240	5240	5240	0
25	20231027	184600	258021330	5240	5240	5240	5240	0
26	20231027	184500	258021330	5240	5240	5240	5240	0
27	20231027	184400	258021330	5240	5240	5240	5240	0
28	20231027	184300	258021330	5240	5240	5240	5240	0
29	20231027	184200	258021330	5240	5240	5240	5240	0
30	20231027	184100	258021330	5240	5240	5240	5240	0
31	20231027	184000	258021330	5240	5240	5240	5240	0
32	20231027	183900	258021330	5240	5240	5240	5240	6324
33	20231027	183800	258021330	5240	5240	5240	5240	0
34	20231027	183700	258021330	5240	5240	5240	5240	0
35	20231027	183600	258021330	5240	5240	5240	5240	0
36	20231027	183500	258021330	5240	5240	5240	5240	0
37	20231027	183400	258021330	5240	5240	5240	5240	0
38	20231027	183300	258021330	5240	5240	5240	5240	0
39	20231027	183200	258021330	5240	5240	5240	5240	0
40	20231027	183100	258021330	5240	5240	5240	5240	0
41	20231027	183000	258021330	5240	5240	5240	5240	0
42	20231027	182900	258021330	5240	5240	5240	5240	0
43	20231027	182800	258021330	5240	5240	5240	5240	0
44	20231027	182700	258021330	5240	5240	5240	5240	0
45	20231027	182600	258021330	5240	5240	5240	5240	0
46	20231027	182500	258021330	5240	5240	5240	5240	0
47	20231027	182400	258021330	5240	5240	5240	5240	0
48	20231027	182300	258021330	5240	5240	5240	5240	0
49	20231027	182200	258021330	5240	5240	5240	5240	0
50	20231027	182100	258021330	5240	5240	5240	5240	0
51	20231027	182000	258021330	5240	5240	5240	5240	0
52	20231027	181900	258021330	5240	5240	5240	5240	0
53	20231027	181800	258021330	5240	5240	5240	5240	0
54	20231027	181700	258021330	5240	5240	5240	5240	0
55	20231027	181600	258021330	5240	5240	5240	5240	0
56	20231027	181500	258021330	5240	5240	5240	5240	0
57	20231027	181400	258021330	5240	5240	5240	5240	0
58	20231027	181300	258021330	5240	5240	5240	5240	0
59	20231027	181200	258021330	5240	5240	5240	5240	0
60	20231027	181100	258021330	5240	5240	5240	5240	0
61	20231027	181000	258021330	5240	5240	5240	5240	0
62	20231027	180900	258021330	5240	5240	5240	5240	6324
63	20231027	180800	258021330	5240	5240	5240	5240	0
64	20231027	180700	258021330	5240	5240	5240	5240	0
65	20231027	180600	258021330	5240	5240	5240	5240	0
66	20231027	180500	258021330	5240	5240	5240	5240	0
67	20231027	180400	258021330	5240	5240	5240	5240	0
68	20231027	180300	258021330	5240	5240	5240	5240	0
69	20231027	180200	258021330	5240	5240	5240	5240	0
70	20231027	180100	258021330	5240	5240	5240	5240	0
71	20231027	180000	258021330	5240	5240	5240	5240	0
72	20231027	175900	258021330	5240	5240	5240	5240	0
73	20231027	175800	258021330	5240	5240	5240	5240	0
74	20231027	175700	258021330	5240	5240	5240	5240	0
75	20231027	175600	258021330	5240	5240	5240	5240	0
76	20231027	175500	258021330	5240	5240	5240	5240	0
77	20231027	175400	258021330	5240	5240	5240	5240	0
78	20231027	175300	258021330	5240	5240	5240	5240	0
79	20231027	175200	258021330	5240	5240	5240	5240	0
80	20231027	175100	258021330	5240	5240	5240	5240	0
81	20231027	175000	258021330	5240	5240	5240	5240	0
82	20231027	174900	258021330	5240	5240	5240	5240	0
83	20231027	174800	258021330	5240	5240	5240	5240	0
84	20231027	174700	258021330	5240	5240	5240	5240	0
85	20231027	174600	258021330	5240	5240	5240	5240	0
86	20231027	174500	258021330	5240	5240	5240	5240	0
87	20231027	174400	258021330	5240	5240	5240	5240	0
88	20231027	174300	258021330	5240	5240	5240	5240	0
89	20231027	174200	258021330	5240	5240	5240	5240	0
90	20231027	174100	258021330	5240	5240	5240	5240	0
91	20231027	174000	258021330	5240	5240	5240	5240	0
92	20231027	173900	258021330	5240	5240	5240	5240	6324
93	20231027	173800	258021330	5240	5240	5240	5240	0
94	20231027	173700	258021330	5240	5240	5240	5240	0
95	20231027	173600	258021330	5240	5240	5240	5240	0
96	20231027	173500	258021330	5240	5240	5240	5240	0
97	20231027	173400	258021330	5240	5240	5240	5240	0
98	20231027	173300	258021330	5240	5240	5240	5240	0
99	20231027	173200	258021330	5240	5240	5240	5240	0
100	20231027	173100	258021330	5240	5240	5240	5240	0
101	20231027	173000	258021330	5240	5240	5240	5240	0
102	20231027	172900	258021330	5240	5240	5240	5240	0
103	20231027	172800	258021330	5240	5240	5240	5240	0
104	20231027	172700	258021330	5240	5240	5240	5240	0
105	20231027	172600	258021330	5240	5240	5240	5240	0
106	20231027	172500	258021330	5240	5240	5240	5240	0
107	20231027	172400	258021330	5240	5240	5240	5240	0
108	20231027	172300	258021330	5240	5240	5240	5240	0
109	20231027	172200	258021330	5240	5240	5240	5240	0
110	20231027	172100	258021330	5240	5240	5240	5240	0
111	20231027	172000	258021330	5240	5240	5240	5240	0
112	20231027	171900	258021330	5240	5240	5240	5240	0
113	20231027	171800	258021330	5240	5240	5240	5240	0
114	20231027	171700	258021330	5240	5240	5240	5240	0
115	20231027	171600	258021330	5240	5240	5240	5240	0
116	20231027	171500	258021330	5240	5240	5240	5240	0
117	20231027	171400	258021330	5240	5240	5240	5240	0
118	20231027	171300	258021330	5240	5240	5240	5240	0
119	20231027	171200	258021330	5240	5240	5240	5240	0
120	20231027	171100	258021330	5240	5240	5240	5240	0
121	20231027	171000	258021330	5240	5240	5240	5240	0
122	20231027	170900	258021330	5240	5240	5240	5240	6324
123	20231027	170800	258021330	5240	5240	5240	5240	0
124	20231027	170700	258021330	5240	5240	5240	5240	0
125	20231027	170600	258021330	5240	5240	5240	5240	0
126	20231027	170500	258021330	5240	5240	5240	5240	0
127	20231027	170400	258021330	5240	5240	5240	5240	0
128	20231027	170300	258021330	5240	5240	5240	5240	0
129	20231027	170200	258021330	5240	5240	5240	5240	0
130	20231027	170100	258021330	5240	5240	5240	5240	0
131	20231027	170000	258021330	5240	5240	5240	5240	0
132	20231027	165900	258021330	5240	5240	5240	5240	0
133	20231027	165800	258021330	5240	5240	5240	5240	0
134	20231027	165700	258021330	5240	5240	5240	5240	0
135	20231027	165600	258021330	5240	5240	5240	5240	0
136	20231027	165500	258021330	5240	5240	5240	5240	0
137	20231027	165400	258021330	5240	5240	5240	5240	0
138	20231027	165300	258021330	5240	5240	5240	5240	0
139	20231027	165200	258021330	5240	5240	5240	5240	0
140	20231027	165100	258021330	5240	5240	5240	5240	0
141	20231027	165000	258021330	5240	5240	5240	5240	0
142	20231027	164900	258021330	5240	5240	5240	5240	0
143	20231027	164800	258021330	5240	5240	5240	5240	0
144	20231027	164700	258021330	5240	5240	5240	5240	0
145	20231027	164600	258021330	5240	5240	5240	5240	0
146	20231027	164500	258021330	5240	5240	5240	5240	0
147	20231027	164400	258021330	5240	5240	5240	5240	0
148	20231027	164300	258021330	5240	5240	5240	5240	0
149	20231027	164200	258021330	5240	5240	5240	5240	0
150	20231027	164100	258021330	5240	5240	5240	5240	0
151	20231027	164000	258021330	5240	5240	5240	5240	0
152	20231027	163900	258021330	5240	5240	5240	5240	6324
153	20231027	163800	258021330	5240	5240	5240	5240	0
154	20231027	163700	258021330	5240	5240	5240	5240	0
155	20231027	163600	258021330	5240	5240	5240	5240	0
156	20231027	163500	258021330	5240	5240	5240	5240	0
157	20231027	163400	258021330	5240	5240	5240	5240	0
158	20231027	163300	258021330	5240	5240	5240	5240	0
159	20231027	163200	258021330	5240	5240	5240	5240	0
160	20231027	163100	258021330	5240	5240	5240	5240	0
161	20231027	163000	258021330	5240	5240	5240	5240	0
162	20231027	162900	258021330	5240	5240	5240	5240	0
163	20231027	162800	258021330	5240	5240	5240	5240	0
164	20231027	162700	258021330	5240	5240	5240	5240	0
165	20231027	162600	258021330	5240	5240	5240	5240	0
166	20231027	162500	258021330	5240	5240	5240	5240	0
167	20231027	162400	258021330	5240	5240	5240	5240	0
168	20231027	162300	258021330	5240	5240	5240	5240	0
169	20231027	162200	258021330	5240	5240	5240	5240	0
170	20231027	162100	258021330	5240	5240	5240	5240	0
171	20231027	162000	258021330	5240	5240	5240	5240	0
172	20231027	161900	258021330	5240	5240	5240	5240	0
173	20231027	161800	258021330	5240	5240	5240	5240	0
174	20231027	161700	258021330	5240	5240	5240	5240	0
175	20231027	161600	258021330	5240	5240	5240	5240	0
176	20231027	161500	258021330	5240	5240	5240	5240	0
177	20231027	161400	258021330	5240	5240	5240	5240	0
178	20231027	161300	258021330	5240	5240	5240	5240	0
179	20231027	161200	258021330	5240	5240	5240	5240	0
180	20231027	161100	258021330	5240	5240	5240	5240	0
181	20231027	161000	258021330	5240	5240	5240	5240	0
182	20231027	160900	258021330	5240	5240	5240	5240	6324
183	20231027	160800	258021330	5240	5240	5240	5240	0
184	20231027	160700	258021330	5240	5240	5240	5240	0
185	20231027	160600	258021330	5240	5240	5240	5240	0
186	20231027	160500	258021330	5240	5240	5240	5240	0
187	20231027	160400	258021330	5240	5240	5240	5240	0
188	20231027	160300	258021330	5240	5240	5240	5240	0
189	20231027	160200	258021330	5240	5240	5240	5240	0
190	20231027	160100	258021330	5240	5240	5240	5240	0
191	20231027	160000	258021330	5240	5240	5240	5240	0
192	20231027	155900	258021330	5240	5240	5240	5240	0
193	20231027	155800	258021330	5240	5240	5240	5240	0
194	20231027	155700	258021330	5240	5240	5240	5240	0
195	20231027	155600	258021330	5240	5240	5240	5240	0
196	20231027	155500	258021330	5240	5240	5240	5240	0
197	20231027	155400	258021330	5240	5240	5240	5240	0
198	20231027	155300	258021330	5240	5240	5240	5240	0
199	20231027	155200	258021330	5240	5240	5240	5240	0
200	20231027	155100	258021330	5240	5240	5240	5240	0
201	20231027	155000	258021330	5240	5240	5240	5240	0
202	20231027	154900	258021330	5240	5240	5240	5240	0
203	20231027	154800	258021330	5240	5240	5240	5240	0
204	20231027	154700	258021330	5240	5240	5240	5240	0
205	20231027	154600	258021330	5240	5240	5240	5240	0
206	20231027	154500	258021330	5240	5240	5240	5240	0
207	20231027	154400	258021330	5240	5240	5240	5240	0
208	20231027	154300	258021330	5240	5240	5240	5240	0
209	20231027	154200	258021330	5240	5240	5240	5240	0
210	20231027	154100	258021330	5240	5240	5240	5240	0
211	20231027	154000	258021330	5240	5240	5240	5240	0
212	20231027	153900	258021330	5240	5240	5240	5240	6324
213	20231027	153800	258021330	5240	5240	5240	5240	0
214	20231027	153700	258021330	5240	5240	5240	5240	0
215	20231027	153600	258021330	5240	5240	5240	5240	0
216	20231027	153500	258021330	5240	5240	5240	5240	0
217	20231027	153400	258021330	5240	5240	5240	5240	0
218	20231027	153300	258021330	5240	5240	5240	5240	0
219	20231027	153200	258021330	5240	5240	5240	5240	0
220	20231027	153100	258021330	5240	5240	5240	5240	0
221	20231027	153000	258021330	5240	5240	5240	5240	6324
222	20231027	152900	224883570	5270	5270	5270	5270	0
223	20231027	152800	224883570	5270	5270	5270	5270	0
224	20231027	152700	224883570	5270	5270	5270	5270	0
225	20231027	152600	224883570	5270	5270	5270	5270	0
226	20231027	152500	224883570	5270	5270	5270	5270	0
227	20231027	152400	224883570	5270	5270	5270	5270	0
228	20231027	152300	224883570	5270	5270	5270	5270	0
229	20231027	152200	224883570	5270	5270	5270	5270	0
230	20231027	152100	224883570	5270	5270	5270	5270	0
231	20231027	152000	224883570	5270	5270	5270	5270	0
232	20231027	151900	224883570	5270	5250	5270	5250	2322
233	20231027	151800	212688600	5260	5260	5260	5260	103
234	20231027	151700	212146820	5260	5270	5270	5260	57
235	20231027	151600	211846650	5270	5270	5270	5270	0
236	20231027	151500	211846650	5270	5270	5270	5270	1
237	20231027	151400	211841380	5250	5250	5250	5250	200
238	20231027	151300	210791380	5270	5270	5270	5270	0
239	20231027	151200	210791380	5270	5270	5270	5270	247
240	20231027	151100	209489690	5270	5250	5270	5250	13
241	20231027	151000	209421420	5270	5260	5270	5260	19
242	20231027	150900	209321470	5250	5270	5270	5250	643
243	20231027	150800	205944230	5270	5270	5270	5270	10
244	20231027	150700	205891530	5270	5270	5270	5270	159
245	20231027	150600	205053600	5280	5280	5280	5280	40
246	20231027	150500	204842400	5270	5270	5270	5270	0
247	20231027	150400	204842400	5270	5270	5270	5270	25
248	20231027	150300	204710650	5270	5270	5270	5270	25
249	20231027	150200	204578900	5290	5270	5290	5270	26
250	20231027	150100	204441780	5280	5280	5280	5280	3
251	20231027	150000	204425940	5260	5260	5260	5260	0
252	20231027	145900	204425940	5260	5260	5260	5260	0
253	20231027	145800	204425940	5260	5260	5260	5260	0
254	20231027	145700	204425940	5260	5280	5280	5260	46
255	20231027	145600	204183720	5260	5260	5260	5260	0
256	20231027	145500	204183720	5260	5270	5270	5260	764
257	20231027	145400	200164880	5260	5270	5270	5260	456
258	20231027	145300	197761940	5270	5280	5280	5270	1790
259	20231027	145200	188326630	5280	5280	5280	5280	0
260	20231027	145100	188326630	5280	5280	5280	5280	0
261	20231027	145000	188326630	5280	5280	5280	5280	0
262	20231027	144900	188326630	5280	5290	5290	5280	2
263	20231027	144800	188316060	5290	5290	5290	5290	0
264	20231027	144700	188316060	5290	5290	5290	5290	5
265	20231027	144600	188289610	5290	5290	5290	5290	74
266	20231027	144500	187898150	5290	5290	5290	5290	0
267	20231027	144400	187898150	5290	5290	5290	5290	0
268	20231027	144300	187898150	5290	5290	5290	5290	27
269	20231027	144200	187755320	5290	5290	5290	5290	0
270	20231027	144100	187755320	5290	5290	5290	5290	120
271	20231027	144000	187120520	5300	5300	5300	5300	1
272	20231027	143900	187115220	5280	5280	5280	5280	0
273	20231027	143800	187115220	5280	5280	5280	5280	0
274	20231027	143700	187115220	5280	5280	5280	5280	0
275	20231027	143600	187115220	5280	5280	5280	5280	1
276	20231027	143500	187109940	5290	5290	5290	5290	46
277	20231027	143400	186866600	5290	5290	5290	5290	0
278	20231027	143300	186866600	5290	5290	5290	5290	0
279	20231027	143200	186866600	5290	5290	5290	5290	0
280	20231027	143100	186866600	5290	5290	5290	5290	4
281	20231027	143000	186845440	5270	5270	5270	5270	1000
282	20231027	142900	181575440	5270	5270	5270	5270	0
283	20231027	142800	181575440	5270	5290	5290	5270	2
284	20231027	142700	181564880	5290	5290	5290	5280	1010
285	20231027	142600	176222770	5290	5300	5300	5290	819
286	20231027	142500	171883430	5320	5320	5320	5320	1
287	20231027	142400	171878110	5320	5320	5320	5320	19
288	20231027	142300	171777030	5300	5300	5300	5300	0
289	20231027	142200	171777030	5300	5300	5300	5300	0
290	20231027	142100	171777030	5300	5300	5300	5300	0
291	20231027	142000	171777030	5300	5300	5300	5300	0
292	20231027	141900	171777030	5300	5300	5300	5300	0
293	20231027	141800	171777030	5300	5300	5300	5300	0
294	20231027	141700	171777030	5300	5300	5300	5300	0
295	20231027	141600	171777030	5300	5300	5300	5300	0
296	20231027	141500	171777030	5300	5300	5300	5300	0
297	20231027	141400	171777030	5300	5300	5300	5300	0
298	20231027	141300	171777030	5300	5300	5300	5300	32
299	20231027	141200	171607430	5300	5300	5300	5300	100
300	20231027	141100	171077430	5310	5310	5310	5310	109
301	20231027	141000	170498640	5310	5310	5310	5310	0
302	20231027	140900	170498640	5310	5310	5310	5310	0
303	20231027	140800	170498640	5310	5310	5310	5310	0
304	20231027	140700	170498640	5310	5310	5310	5310	0
305	20231027	140600	170498640	5310	5310	5310	5310	0
306	20231027	140500	170498640	5310	5310	5310	5310	0
307	20231027	140400	170498640	5310	5310	5310	5310	2
308	20231027	140300	170488020	5320	5320	5320	5320	30
309	20231027	140200	170328420	5300	5300	5300	5300	0
310	20231027	140100	170328420	5300	5300	5300	5300	0
311	20231027	140000	170328420	5300	5300	5300	5300	2
312	20231027	135900	170317820	5300	5300	5300	5300	0
313	20231027	135800	170317820	5300	5300	5300	5300	0
314	20231027	135700	170317820	5300	5300	5300	5300	0
315	20231027	135600	170317820	5300	5300	5300	5300	19
316	20231027	135500	170217120	5300	5300	5300	5300	0
317	20231027	135400	170217120	5300	5300	5300	5300	0
318	20231027	135300	170217120	5300	5310	5310	5300	5
319	20231027	135200	170190600	5300	5300	5300	5300	0
320	20231027	135100	170190600	5300	5300	5300	5300	0
321	20231027	135000	170190600	5300	5300	5300	5300	0
322	20231027	134900	170190600	5300	5300	5300	5300	0
323	20231027	134800	170190600	5300	5300	5300	5300	0
324	20231027	134700	170190600	5300	5300	5300	5300	0
325	20231027	134600	170190600	5300	5300	5300	5300	8
326	20231027	134500	170148200	5320	5320	5320	5320	0
327	20231027	134400	170148200	5320	5320	5320	5320	1
328	20231027	134300	170142880	5320	5320	5320	5320	1
329	20231027	134200	170137560	5320	5320	5350	5320	86
330	20231027	134100	169678600	5310	5310	5310	5310	0
331	20231027	134000	169678600	5310	5310	5310	5310	0
332	20231027	133900	169678600	5310	5310	5310	5310	0
333	20231027	133800	169678600	5310	5310	5310	5310	104
334	20231027	133700	169126360	5300	5300	5300	5300	0
335	20231027	133600	169126360	5300	5300	5300	5300	2
336	20231027	133500	169115760	5300	5300	5300	5300	0
337	20231027	133400	169115760	5300	5300	5300	5300	3
338	20231027	133300	169099860	5290	5290	5290	5290	0
339	20231027	133200	169099860	5290	5290	5290	5290	0
340	20231027	133100	169099860	5290	5290	5290	5290	0
341	20231027	133000	169099860	5290	5290	5290	5290	0
342	20231027	132900	169099860	5290	5290	5290	5290	1
343	20231027	132800	169094570	5290	5290	5290	5290	0
344	20231027	132700	169094570	5290	5290	5290	5290	0
345	20231027	132600	169094570	5290	5290	5290	5290	0
346	20231027	132500	169094570	5290	5290	5290	5290	0
347	20231027	132400	169094570	5290	5290	5290	5290	0
348	20231027	132300	169094570	5290	5290	5290	5290	0
349	20231027	132200	169094570	5290	5290	5290	5290	2
350	20231027	132100	169083990	5290	5290	5290	5290	0
351	20231027	132000	169083990	5290	5290	5290	5290	1
352	20231027	131900	169078700	5310	5310	5310	5310	0
353	20231027	131800	169078700	5310	5310	5310	5310	0
354	20231027	131700	169078700	5310	5290	5310	5290	49
355	20231027	131600	168819370	5270	5270	5270	5270	100
356	20231027	131500	168292370	5280	5280	5280	5280	1090
357	20231027	131400	162537170	5290	5280	5290	5280	28
358	20231027	131300	162389320	5290	5290	5290	5290	3
359	20231027	131200	162373450	5300	5300	5300	5300	497
360	20231027	131100	159739350	5310	5310	5310	5310	1
361	20231027	131000	159734040	5300	5300	5300	5300	0
362	20231027	130900	159734040	5300	5300	5300	5300	0
363	20231027	130800	159734040	5300	5300	5300	5300	0
364	20231027	130700	159734040	5300	5300	5300	5300	0
365	20231027	130600	159734040	5300	5300	5300	5300	0
366	20231027	130500	159734040	5300	5300	5300	5300	0
367	20231027	130400	159734040	5300	5300	5300	5300	0
368	20231027	130300	159734040	5300	5300	5300	5300	457
369	20231027	130200	157311940	5300	5300	5300	5300	2
370	20231027	130100	157301340	5300	5280	5300	5280	2
371	20231027	130000	157290760	5290	5290	5290	5290	10
372	20231027	125900	157237860	5280	5290	5290	5280	848
373	20231027	125800	152752480	5290	5290	5290	5290	0
374	20231027	125700	152752480	5290	5290	5290	5290	0
375	20231027	125600	152752480	5290	5300	5300	5290	6
376	20231027	125500	152720690	5300	5300	5300	5300	193
377	20231027	125400	151697790	5300	5300	5300	5300	0
378	20231027	125300	151697790	5300	5300	5300	5300	0
379	20231027	125200	151697790	5300	5320	5320	5300	352
380	20231027	125100	149832170	5310	5320	5330	5310	925
381	20231027	125000	144914340	5320	5320	5320	5320	0
382	20231027	124900	144914340	5320	5320	5320	5320	1
383	20231027	124800	144909020	5320	5320	5320	5320	0
384	20231027	124700	144909020	5320	5320	5320	5320	0
385	20231027	124600	144909020	5320	5320	5320	5320	0
386	20231027	124500	144909020	5320	5320	5320	5320	0
387	20231027	124400	144909020	5320	5320	5320	5320	0
388	20231027	124300	144909020	5320	5320	5320	5320	447
389	20231027	124200	142530980	5320	5320	5320	5320	0
390	20231027	124100	142530980	5320	5320	5320	5320	0
391	20231027	124000	142530980	5320	5320	5320	5320	0
392	20231027	123900	142530980	5320	5320	5320	5320	0
393	20231027	123800	142530980	5320	5340	5340	5320	2
394	20231027	123700	142520320	5330	5340	5340	5330	2229
395	20231027	123600	130620000	5370	5370	5370	5370	0
396	20231027	123500	130620000	5370	5370	5370	5370	0
397	20231027	123400	130620000	5370	5370	5370	5370	0
398	20231027	123300	130620000	5370	5370	5370	5370	0
399	20231027	123200	130620000	5370	5370	5370	5370	0
400	20231027	123100	130620000	5370	5360	5370	5360	3
401	20231027	123000	130603900	5360	5360	5360	5360	0
402	20231027	122900	130603900	5360	5360	5360	5360	0
403	20231027	122800	130603900	5360	5360	5360	5360	0
404	20231027	122700	130603900	5360	5360	5360	5360	200
405	20231027	122600	129531900	5340	5340	5340	5340	0
406	20231027	122500	129531900	5340	5340	5340	5340	0
407	20231027	122400	129531900	5340	5340	5340	5340	0
408	20231027	122300	129531900	5340	5340	5340	5340	0
409	20231027	122200	129531900	5340	5340	5340	5340	0
410	20231027	122100	129531900	5340	5340	5340	5340	26
411	20231027	122000	129393060	5340	5340	5340	5340	0
412	20231027	121900	129393060	5340	5340	5340	5340	0
413	20231027	121800	129393060	5340	5340	5340	5340	0
414	20231027	121700	129393060	5340	5340	5340	5340	0
415	20231027	121600	129393060	5340	5340	5340	5340	0
416	20231027	121500	129393060	5340	5340	5340	5340	0
417	20231027	121400	129393060	5340	5340	5340	5340	0
418	20231027	121300	129393060	5340	5340	5340	5340	0
419	20231027	121200	129393060	5340	5340	5340	5340	0
420	20231027	121100	129393060	5340	5340	5340	5340	0
421	20231027	121000	129393060	5340	5340	5340	5340	0
422	20231027	120900	129393060	5340	5340	5340	5340	0
423	20231027	120800	129393060	5340	5340	5340	5340	0
424	20231027	120700	129393060	5340	5340	5340	5340	0
425	20231027	120600	129393060	5340	5340	5340	5340	0
426	20231027	120500	129393060	5340	5340	5340	5340	0
427	20231027	120400	129393060	5340	5340	5340	5340	0
428	20231027	120300	129393060	5340	5340	5340	5340	0
429	20231027	120200	129393060	5340	5340	5340	5340	0
430	20231027	120100	129393060	5340	5340	5340	5340	0
431	20231027	120000	129393060	5340	5340	5340	5340	0
432	20231027	115900	129393060	5340	5340	5340	5340	0
433	20231027	115800	129393060	5340	5340	5340	5340	50
434	20231027	115700	129126060	5340	5340	5340	5340	0
435	20231027	115600	129126060	5340	5340	5340	5340	0
436	20231027	115500	129126060	5340	5340	5340	5340	96
437	20231027	115400	128613420	5380	5380	5380	5380	0
438	20231027	115300	128613420	5380	5380	5380	5380	0
439	20231027	115200	128613420	5380	5380	5380	5380	0
440	20231027	115100	128613420	5380	5350	5380	5350	178
441	20231027	115000	127659140	5330	5330	5330	5330	0
442	20231027	114900	127659140	5330	5330	5330	5330	0
443	20231027	114800	127659140	5330	5350	5360	5330	162
444	20231027	114700	126793950	5350	5350	5350	5350	134
445	20231027	114600	126077050	5360	5370	5370	5360	38
446	20231027	114500	125873350	5360	5360	5360	5360	0
447	20231027	114400	125873350	5360	5360	5360	5360	0
448	20231027	114300	125873350	5360	5360	5360	5360	0
449	20231027	114200	125873350	5360	5360	5360	5360	0
450	20231027	114100	125873350	5360	5360	5360	5360	0
451	20231027	114000	125873350	5360	5360	5360	5360	80
452	20231027	113900	125444550	5350	5350	5350	5350	0
453	20231027	113800	125444550	5350	5350	5350	5350	0
454	20231027	113700	125444550	5350	5350	5350	5350	0
455	20231027	113600	125444550	5350	5350	5350	5350	0
456	20231027	113500	125444550	5350	5350	5350	5350	0
457	20231027	113400	125444550	5350	5350	5350	5350	0
458	20231027	113300	125444550	5350	5350	5350	5350	0
459	20231027	113200	125444550	5350	5350	5350	5350	0
460	20231027	113100	125444550	5350	5330	5350	5330	493
461	20231027	113000	122807580	5330	5330	5330	5330	0
462	20231027	112900	122807580	5330	5330	5330	5330	0
463	20231027	112800	122807580	5330	5330	5330	5330	18
464	20231027	112700	122711640	5340	5340	5340	5340	464
465	20231027	112600	120233880	5330	5330	5330	5330	0
466	20231027	112500	120233880	5330	5330	5330	5330	0
467	20231027	112400	120233880	5330	5330	5330	5330	0
468	20231027	112300	120233880	5330	5330	5330	5330	0
469	20231027	112200	120233880	5330	5330	5330	5330	0
470	20231027	112100	120233880	5330	5330	5330	5330	0
471	20231027	112000	120233880	5330	5330	5330	5330	4
472	20231027	111900	120212560	5320	5360	5360	5320	2006
473	20231027	111800	109520630	5360	5360	5360	5360	1
474	20231027	111700	109515270	5350	5350	5350	5350	6
475	20231027	111600	109483170	5350	5350	5350	5350	0
476	20231027	111500	109483170	5350	5350	5350	5350	0
477	20231027	111400	109483170	5350	5350	5350	5350	0
478	20231027	111300	109483170	5350	5350	5350	5350	0
479	20231027	111200	109483170	5350	5350	5350	5350	0
480	20231027	111100	109483170	5350	5350	5350	5350	190
481	20231027	111000	108466670	5340	5340	5340	5340	0
482	20231027	110900	108466670	5340	5340	5340	5340	0
483	20231027	110800	108466670	5340	5340	5340	5340	0
484	20231027	110700	108466670	5340	5340	5340	5340	0
485	20231027	110600	108466670	5340	5340	5340	5340	1
486	20231027	110500	108461330	5340	5340	5340	5340	0
487	20231027	110400	108461330	5340	5340	5340	5340	0
488	20231027	110300	108461330	5340	5340	5340	5340	0
489	20231027	110200	108461330	5340	5340	5340	5340	0
490	20231027	110100	108461330	5340	5340	5340	5340	0
491	20231027	110000	108461330	5340	5340	5340	5340	80
492	20231027	105900	108034130	5340	5340	5340	5340	0
493	20231027	105800	108034130	5340	5340	5340	5340	0
494	20231027	105700	108034130	5340	5340	5340	5340	0
495	20231027	105600	108034130	5340	5340	5340	5340	0
496	20231027	105500	108034130	5340	5340	5340	5340	0
497	20231027	105400	108034130	5340	5370	5370	5310	2856
498	20231027	105300	92807950	5380	5380	5380	5380	0
499	20231027	105200	92807950	5380	5380	5380	5380	30
500	20231027	105100	92646550	5380	5380	5380	5380	0
501	20231027	105000	92646550	5380	5380	5380	5380	0
502	20231027	104900	92646550	5380	5370	5380	5370	100
503	20231027	104800	92108560	5340	5340	5340	5340	0
504	20231027	104700	92108560	5340	5350	5350	5340	30
505	20231027	104600	91948100	5370	5370	5370	5370	0
506	20231027	104500	91948100	5370	5370	5370	5370	0
507	20231027	104400	91948100	5370	5370	5370	5370	0
508	20231027	104300	91948100	5370	5370	5370	5370	2
509	20231027	104200	91937360	5380	5360	5380	5360	29
510	20231027	104100	91781580	5360	5360	5360	5360	0
511	20231027	104000	91781580	5360	5350	5360	5350	5
512	20231027	103900	91754800	5350	5350	5350	5350	0
513	20231027	103800	91754800	5350	5340	5350	5340	75
514	20231027	103700	91353570	5340	5340	5340	5340	0
515	20231027	103600	91353570	5340	5340	5340	5340	0
516	20231027	103500	91353570	5340	5340	5340	5340	0
517	20231027	103400	91353570	5340	5340	5340	5340	0
518	20231027	103300	91353570	5340	5330	5340	5330	465
519	20231027	103200	88870480	5330	5330	5330	5330	0
520	20231027	103100	88870480	5330	5350	5350	5330	697
521	20231027	103000	85147840	5350	5350	5350	5350	0
522	20231027	102900	85147840	5350	5350	5350	5350	0
523	20231027	102800	85147840	5350	5350	5350	5350	0
524	20231027	102700	85147840	5350	5350	5350	5350	4
525	20231027	102600	85126440	5350	5350	5350	5350	0
526	20231027	102500	85126440	5350	5350	5350	5350	0
527	20231027	102400	85126440	5350	5380	5380	5350	565
528	20231027	102300	82101970	5370	5370	5370	5370	10
529	20231027	102200	82048270	5360	5360	5360	5360	0
530	20231027	102100	82048270	5360	5360	5360	5360	0
531	20231027	102000	82048270	5360	5350	5360	5350	639
532	20231027	101900	78629360	5320	5320	5320	5320	0
533	20231027	101800	78629360	5320	5320	5320	5320	0
534	20231027	101700	78629360	5320	5320	5320	5320	4
535	20231027	101600	78608080	5310	5310	5310	5310	0
536	20231027	101500	78608080	5310	5310	5310	5310	0
537	20231027	101400	78608080	5310	5310	5310	5310	0
538	20231027	101300	78608080	5310	5310	5310	5310	0
539	20231027	101200	78608080	5310	5310	5310	5310	0
540	20231027	101100	78608080	5310	5310	5310	5310	472
541	20231027	101000	76101760	5330	5330	5330	5330	199
542	20231027	100900	75041090	5330	5330	5330	5330	0
543	20231027	100800	75041090	5330	5330	5330	5330	0
544	20231027	100700	75041090	5330	5330	5330	5330	0
545	20231027	100600	75041090	5330	5330	5330	5330	0
546	20231027	100500	75041090	5330	5330	5330	5330	100
547	20231027	100400	74508090	5310	5310	5310	5310	0
548	20231027	100300	74508090	5310	5310	5310	5310	0
549	20231027	100200	74508090	5310	5310	5310	5310	0
550	20231027	100100	74508090	5310	5310	5310	5310	16
551	20231027	100000	74423130	5320	5330	5330	5320	435
552	20231027	095900	72108430	5330	5330	5330	5330	0
553	20231027	095800	72108430	5330	5340	5340	5330	126
554	20231027	095700	71436590	5330	5330	5330	5330	100
555	20231027	095600	70903590	5320	5320	5320	5320	0
556	20231027	095500	70903590	5320	5320	5320	5320	200
557	20231027	095400	69839590	5310	5310	5310	5310	1
558	20231027	095300	69834280	5310	5310	5310	5310	123
559	20231027	095200	69181150	5310	5310	5310	5310	72
560	20231027	095100	68798830	5310	5310	5310	5310	1
561	20231027	095000	68793520	5310	5280	5310	5280	120
562	20231027	094900	68156920	5280	5280	5280	5280	1
563	20231027	094800	68151640	5280	5280	5280	5280	0
564	20231027	094700	68151640	5280	5280	5280	5280	0
565	20231027	094600	68151640	5280	5280	5280	5280	0
566	20231027	094500	68151640	5280	5270	5280	5270	219
567	20231027	094400	66996500	5270	5270	5270	5270	3
568	20231027	094300	66980690	5270	5270	5270	5270	0
569	20231027	094200	66980690	5270	5270	5270	5270	0
570	20231027	094100	66980690	5270	5270	5270	5270	17
571	20231027	094000	66891100	5280	5280	5280	5280	55
572	20231027	093900	66600700	5280	5280	5280	5280	50
573	20231027	093800	66336700	5280	5290	5290	5280	131
574	20231027	093700	65644490	5310	5310	5310	5310	0
575	20231027	093600	65644490	5310	5310	5310	5310	0
576	20231027	093500	65644490	5310	5310	5310	5310	1
577	20231027	093400	65639180	5300	5310	5310	5300	5
578	20231027	093300	65612670	5310	5300	5310	5280	114
579	20231027	093200	65009550	5280	5280	5280	5280	0
580	20231027	093100	65009550	5280	5280	5280	5280	0
581	20231027	093000	65009550	5280	5310	5310	5280	280
582	20231027	092900	63527700	5320	5330	5330	5320	2819
583	20231027	092800	48530610	5330	5330	5330	5330	0
584	20231027	092700	48530610	5330	5330	5330	5330	1
585	20231027	092600	48525280	5320	5320	5320	5320	0
586	20231027	092500	48525280	5320	5320	5320	5320	192
587	20231027	092400	47503840	5340	5320	5340	5320	55
588	20231027	092300	47211140	5350	5350	5350	5350	0
589	20231027	092200	47211140	5350	5350	5350	5350	0
590	20231027	092100	47211140	5350	5350	5350	5350	0
591	20231027	092000	47211140	5350	5350	5350	5350	0
592	20231027	091900	47211140	5350	5350	5350	5350	121
593	20231027	091800	46563790	5350	5350	5350	5350	0
594	20231027	091700	46563790	5350	5350	5350	5350	0
595	20231027	091600	46563790	5350	5360	5360	5350	248
596	20231027	091500	45234610	5360	5360	5360	5360	55
597	20231027	091400	44939810	5360	5360	5360	5360	0
598	20231027	091300	44939810	5360	5360	5360	5360	0
599	20231027	091200	44939810	5360	5360	5360	5360	60
600	20231027	091100	44618210	5360	5360	5360	5360	1
601	20231027	091000	44612850	5370	5370	5370	5370	11
602	20231027	090900	44553780	5360	5360	5360	5360	52
603	20231027	090800	44275060	5350	5300	5380	5300	2202
604	20231027	090700	32570680	5300	5280	5310	5280	2385
605	20231027	090600	19966230	5120	5120	5120	5120	0
606	20231027	090500	19966230	5120	5120	5120	5120	0
607	20231027	090400	19966230	5120	5400	5420	5120	2603
608	20231027	090300	6165770	5410	5410	5410	5410	0
609	20231027	090200	6165770	5410	5410	5410	5410	327
610	20231027	090100	4396700	5410	5430	5430	5410	705
611	20231027	090000	582320	5420	5450	5450	5420	99