KissMeData/045340/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	191900	116520030	4155	4155	4155	4155	1890
3	20231026	191800	116520030	4155	4155	4155	4155	0
4	20231026	191700	116520030	4155	4155	4155	4155	0
5	20231026	191600	116520030	4155	4155	4155	4155	0
6	20231026	191500	116520030	4155	4155	4155	4155	0
7	20231026	191400	116520030	4155	4155	4155	4155	0
8	20231026	191300	116520030	4155	4155	4155	4155	0
9	20231026	191200	116520030	4155	4155	4155	4155	0
10	20231026	191100	116520030	4155	4155	4155	4155	0
11	20231026	191000	116520030	4155	4155	4155	4155	0
12	20231026	190900	116520030	4155	4155	4155	4155	0
13	20231026	190800	116520030	4155	4155	4155	4155	0
14	20231026	190700	116520030	4155	4155	4155	4155	0
15	20231026	190600	116520030	4155	4155	4155	4155	0
16	20231026	190500	116520030	4155	4155	4155	4155	0
17	20231026	190400	116520030	4155	4155	4155	4155	0
18	20231026	190300	116520030	4155	4155	4155	4155	0
19	20231026	190200	116520030	4155	4155	4155	4155	0
20	20231026	190100	116520030	4155	4155	4155	4155	0
21	20231026	190000	116520030	4155	4155	4155	4155	0
22	20231026	185900	116520030	4155	4155	4155	4155	0
23	20231026	185800	116520030	4155	4155	4155	4155	0
24	20231026	185700	116520030	4155	4155	4155	4155	0
25	20231026	185600	116520030	4155	4155	4155	4155	0
26	20231026	185500	116520030	4155	4155	4155	4155	0
27	20231026	185400	116520030	4155	4155	4155	4155	0
28	20231026	185300	116520030	4155	4155	4155	4155	0
29	20231026	185200	116520030	4155	4155	4155	4155	0
30	20231026	185100	116520030	4155	4155	4155	4155	0
31	20231026	185000	116520030	4155	4155	4155	4155	0
32	20231026	184900	116520030	4155	4155	4155	4155	1890
33	20231026	184800	116520030	4155	4155	4155	4155	0
34	20231026	184700	116520030	4155	4155	4155	4155	0
35	20231026	184600	116520030	4155	4155	4155	4155	0
36	20231026	184500	116520030	4155	4155	4155	4155	0
37	20231026	184400	116520030	4155	4155	4155	4155	0
38	20231026	184300	116520030	4155	4155	4155	4155	0
39	20231026	184200	116520030	4155	4155	4155	4155	0
40	20231026	184100	116520030	4155	4155	4155	4155	0
41	20231026	184000	116520030	4155	4155	4155	4155	0
42	20231026	183900	116520030	4155	4155	4155	4155	0
43	20231026	183800	116520030	4155	4155	4155	4155	0
44	20231026	183700	116520030	4155	4155	4155	4155	0
45	20231026	183600	116520030	4155	4155	4155	4155	0
46	20231026	183500	116520030	4155	4155	4155	4155	0
47	20231026	183400	116520030	4155	4155	4155	4155	0
48	20231026	183300	116520030	4155	4155	4155	4155	0
49	20231026	183200	116520030	4155	4155	4155	4155	0
50	20231026	183100	116520030	4155	4155	4155	4155	0
51	20231026	183000	116520030	4155	4155	4155	4155	0
52	20231026	182900	116520030	4155	4155	4155	4155	0
53	20231026	182800	116520030	4155	4155	4155	4155	0
54	20231026	182700	116520030	4155	4155	4155	4155	0
55	20231026	182600	116520030	4155	4155	4155	4155	0
56	20231026	182500	116520030	4155	4155	4155	4155	0
57	20231026	182400	116520030	4155	4155	4155	4155	0
58	20231026	182300	116520030	4155	4155	4155	4155	0
59	20231026	182200	116520030	4155	4155	4155	4155	0
60	20231026	182100	116520030	4155	4155	4155	4155	0
61	20231026	182000	116520030	4155	4155	4155	4155	0
62	20231026	181900	116520030	4155	4155	4155	4155	1890
63	20231026	181800	116520030	4155	4155	4155	4155	0
64	20231026	181700	116520030	4155	4155	4155	4155	0
65	20231026	181600	116520030	4155	4155	4155	4155	0
66	20231026	181500	116520030	4155	4155	4155	4155	0
67	20231026	181400	116520030	4155	4155	4155	4155	0
68	20231026	181300	116520030	4155	4155	4155	4155	0
69	20231026	181200	116520030	4155	4155	4155	4155	0
70	20231026	181100	116520030	4155	4155	4155	4155	0
71	20231026	181000	116520030	4155	4155	4155	4155	0
72	20231026	180900	116520030	4155	4155	4155	4155	0
73	20231026	180800	116520030	4155	4155	4155	4155	0
74	20231026	180700	116520030	4155	4155	4155	4155	0
75	20231026	180600	116520030	4155	4155	4155	4155	0
76	20231026	180500	116520030	4155	4155	4155	4155	0
77	20231026	180400	116520030	4155	4155	4155	4155	0
78	20231026	180300	116520030	4155	4155	4155	4155	0
79	20231026	180200	116520030	4155	4155	4155	4155	0
80	20231026	180100	116520030	4155	4155	4155	4155	0
81	20231026	180000	116520030	4155	4155	4155	4155	0
82	20231026	175900	116520030	4155	4155	4155	4155	0
83	20231026	175800	116520030	4155	4155	4155	4155	0
84	20231026	175700	116520030	4155	4155	4155	4155	0
85	20231026	175600	116520030	4155	4155	4155	4155	0
86	20231026	175500	116520030	4155	4155	4155	4155	0
87	20231026	175400	116520030	4155	4155	4155	4155	0
88	20231026	175300	116520030	4155	4155	4155	4155	0
89	20231026	175200	116520030	4155	4155	4155	4155	0
90	20231026	175100	116520030	4155	4155	4155	4155	0
91	20231026	175000	116520030	4155	4155	4155	4155	0
92	20231026	174900	116520030	4155	4155	4155	4155	1890
93	20231026	174800	116520030	4155	4155	4155	4155	0
94	20231026	174700	116520030	4155	4155	4155	4155	0
95	20231026	174600	116520030	4155	4155	4155	4155	0
96	20231026	174500	116520030	4155	4155	4155	4155	0
97	20231026	174400	116520030	4155	4155	4155	4155	0
98	20231026	174300	116520030	4155	4155	4155	4155	0
99	20231026	174200	116520030	4155	4155	4155	4155	0
100	20231026	174100	116520030	4155	4155	4155	4155	0
101	20231026	174000	116520030	4155	4155	4155	4155	0
102	20231026	173900	116520030	4155	4155	4155	4155	0
103	20231026	173800	116520030	4155	4155	4155	4155	0
104	20231026	173700	116520030	4155	4155	4155	4155	0
105	20231026	173600	116520030	4155	4155	4155	4155	0
106	20231026	173500	116520030	4155	4155	4155	4155	0
107	20231026	173400	116520030	4155	4155	4155	4155	0
108	20231026	173300	116520030	4155	4155	4155	4155	0
109	20231026	173200	116520030	4155	4155	4155	4155	0
110	20231026	173100	116520030	4155	4155	4155	4155	0
111	20231026	173000	116520030	4155	4155	4155	4155	0
112	20231026	172900	116520030	4155	4155	4155	4155	0
113	20231026	172800	116520030	4155	4155	4155	4155	0
114	20231026	172700	116520030	4155	4155	4155	4155	0
115	20231026	172600	116520030	4155	4155	4155	4155	0
116	20231026	172500	116520030	4155	4155	4155	4155	0
117	20231026	172400	116520030	4155	4155	4155	4155	0
118	20231026	172300	116520030	4155	4155	4155	4155	0
119	20231026	172200	116520030	4155	4155	4155	4155	0
120	20231026	172100	116520030	4155	4155	4155	4155	0
121	20231026	172000	116520030	4155	4155	4155	4155	0
122	20231026	171900	116520030	4155	4155	4155	4155	1890
123	20231026	171800	116520030	4155	4155	4155	4155	0
124	20231026	171700	116520030	4155	4155	4155	4155	0
125	20231026	171600	116520030	4155	4155	4155	4155	0
126	20231026	171500	116520030	4155	4155	4155	4155	0
127	20231026	171400	116520030	4155	4155	4155	4155	0
128	20231026	171300	116520030	4155	4155	4155	4155	0
129	20231026	171200	116520030	4155	4155	4155	4155	0
130	20231026	171100	116520030	4155	4155	4155	4155	0
131	20231026	171000	116520030	4155	4155	4155	4155	0
132	20231026	170900	116520030	4155	4155	4155	4155	0
133	20231026	170800	116520030	4155	4155	4155	4155	0
134	20231026	170700	116520030	4155	4155	4155	4155	0
135	20231026	170600	116520030	4155	4155	4155	4155	0
136	20231026	170500	116520030	4155	4155	4155	4155	0
137	20231026	170400	116520030	4155	4155	4155	4155	0
138	20231026	170300	116520030	4155	4155	4155	4155	0
139	20231026	170200	116520030	4155	4155	4155	4155	0
140	20231026	170100	116520030	4155	4155	4155	4155	0
141	20231026	170000	116520030	4155	4155	4155	4155	0
142	20231026	165900	116520030	4155	4155	4155	4155	0
143	20231026	165800	116520030	4155	4155	4155	4155	0
144	20231026	165700	116520030	4155	4155	4155	4155	0
145	20231026	165600	116520030	4155	4155	4155	4155	0
146	20231026	165500	116520030	4155	4155	4155	4155	0
147	20231026	165400	116520030	4155	4155	4155	4155	0
148	20231026	165300	116520030	4155	4155	4155	4155	0
149	20231026	165200	116520030	4155	4155	4155	4155	0
150	20231026	165100	116520030	4155	4155	4155	4155	0
151	20231026	165000	116520030	4155	4155	4155	4155	0
152	20231026	164900	116520030	4155	4155	4155	4155	1890
153	20231026	164800	116520030	4155	4155	4155	4155	0
154	20231026	164700	116520030	4155	4155	4155	4155	0
155	20231026	164600	116520030	4155	4155	4155	4155	0
156	20231026	164500	116520030	4155	4155	4155	4155	0
157	20231026	164400	116520030	4155	4155	4155	4155	0
158	20231026	164300	116520030	4155	4155	4155	4155	0
159	20231026	164200	116520030	4155	4155	4155	4155	0
160	20231026	164100	116520030	4155	4155	4155	4155	0
161	20231026	164000	116520030	4155	4155	4155	4155	0
162	20231026	163900	116520030	4155	4155	4155	4155	0
163	20231026	163800	116520030	4155	4155	4155	4155	0
164	20231026	163700	116520030	4155	4155	4155	4155	0
165	20231026	163600	116520030	4155	4155	4155	4155	0
166	20231026	163500	116520030	4155	4155	4155	4155	0
167	20231026	163400	116520030	4155	4155	4155	4155	0
168	20231026	163300	116520030	4155	4155	4155	4155	0
169	20231026	163200	116520030	4155	4155	4155	4155	0
170	20231026	163100	116520030	4155	4155	4155	4155	0
171	20231026	163000	116520030	4155	4155	4155	4155	0
172	20231026	162900	116520030	4155	4155	4155	4155	0
173	20231026	162800	116520030	4155	4155	4155	4155	0
174	20231026	162700	116520030	4155	4155	4155	4155	0
175	20231026	162600	116520030	4155	4155	4155	4155	0
176	20231026	162500	116520030	4155	4155	4155	4155	0
177	20231026	162400	116520030	4155	4155	4155	4155	0
178	20231026	162300	116520030	4155	4155	4155	4155	0
179	20231026	162200	116520030	4155	4155	4155	4155	0
180	20231026	162100	116520030	4155	4155	4155	4155	0
181	20231026	162000	116520030	4155	4155	4155	4155	0
182	20231026	161900	116520030	4155	4155	4155	4155	1890
183	20231026	161800	116520030	4155	4155	4155	4155	0
184	20231026	161700	116520030	4155	4155	4155	4155	0
185	20231026	161600	116520030	4155	4155	4155	4155	0
186	20231026	161500	116520030	4155	4155	4155	4155	0
187	20231026	161400	116520030	4155	4155	4155	4155	0
188	20231026	161300	116520030	4155	4155	4155	4155	0
189	20231026	161200	116520030	4155	4155	4155	4155	0
190	20231026	161100	116520030	4155	4155	4155	4155	0
191	20231026	161000	116520030	4155	4155	4155	4155	0
192	20231026	160900	116520030	4155	4155	4155	4155	0
193	20231026	160800	116520030	4155	4155	4155	4155	0
194	20231026	160700	116520030	4155	4155	4155	4155	0
195	20231026	160600	116520030	4155	4155	4155	4155	0
196	20231026	160500	116520030	4155	4155	4155	4155	0
197	20231026	160400	116520030	4155	4155	4155	4155	0
198	20231026	160300	116520030	4155	4155	4155	4155	0
199	20231026	160200	116520030	4155	4155	4155	4155	0
200	20231026	160100	116520030	4155	4155	4155	4155	0
201	20231026	160000	116520030	4155	4155	4155	4155	0
202	20231026	155900	116520030	4155	4155	4155	4155	0
203	20231026	155800	116520030	4155	4155	4155	4155	0
204	20231026	155700	116520030	4155	4155	4155	4155	0
205	20231026	155600	116520030	4155	4155	4155	4155	0
206	20231026	155500	116520030	4155	4155	4155	4155	0
207	20231026	155400	116520030	4155	4155	4155	4155	0
208	20231026	155300	116520030	4155	4155	4155	4155	0
209	20231026	155200	116520030	4155	4155	4155	4155	0
210	20231026	155100	116520030	4155	4155	4155	4155	0
211	20231026	155000	116520030	4155	4155	4155	4155	0
212	20231026	154900	116520030	4155	4155	4155	4155	1890
213	20231026	154800	116520030	4155	4155	4155	4155	0
214	20231026	154700	116520030	4155	4155	4155	4155	0
215	20231026	154600	116520030	4155	4155	4155	4155	0
216	20231026	154500	116520030	4155	4155	4155	4155	0
217	20231026	154400	116520030	4155	4155	4155	4155	0
218	20231026	154300	116520030	4155	4155	4155	4155	0
219	20231026	154200	116520030	4155	4155	4155	4155	0
220	20231026	154100	116520030	4155	4155	4155	4155	0
221	20231026	154000	116520030	4155	4155	4155	4155	0
222	20231026	153900	116520030	4155	4155	4155	4155	0
223	20231026	153800	116520030	4155	4155	4155	4155	0
224	20231026	153700	116520030	4155	4155	4155	4155	0
225	20231026	153600	116520030	4155	4155	4155	4155	0
226	20231026	153500	116520030	4155	4155	4155	4155	0
227	20231026	153400	116520030	4155	4155	4155	4155	0
228	20231026	153300	116520030	4155	4155	4155	4155	0
229	20231026	153200	116520030	4155	4155	4155	4155	0
230	20231026	153100	116520030	4155	4155	4155	4155	0
231	20231026	153000	116520030	4155	4155	4155	4155	1890
232	20231026	152900	108667080	4155	4155	4155	4155	0
233	20231026	152800	108667080	4155	4155	4155	4155	0
234	20231026	152700	108667080	4155	4155	4155	4155	0
235	20231026	152600	108667080	4155	4155	4155	4155	0
236	20231026	152500	108667080	4155	4155	4155	4155	0
237	20231026	152400	108667080	4155	4155	4155	4155	0
238	20231026	152300	108667080	4155	4155	4155	4155	0
239	20231026	152200	108667080	4155	4155	4155	4155	0
240	20231026	152100	108667080	4155	4155	4155	4155	0
241	20231026	152000	108667080	4155	4155	4155	4155	0
242	20231026	151900	108667080	4155	4215	4215	4155	879
243	20231026	151800	104987575	4195	4195	4195	4195	21
244	20231026	151700	104899480	4230	4200	4235	4200	194
245	20231026	151600	104084510	4195	4165	4195	4150	560
246	20231026	151500	101747710	4190	4190	4190	4190	1
247	20231026	151400	101743520	4130	4175	4175	4130	402
248	20231026	151300	100080530	4170	4170	4170	4170	199
249	20231026	151200	99250700	4165	4170	4170	4165	7
250	20231026	151100	99221540	4170	4170	4170	4170	1
251	20231026	151000	99217370	4165	4165	4165	4165	200
252	20231026	150900	98384370	4195	4195	4195	4195	0
253	20231026	150800	98384370	4195	4195	4195	4195	0
254	20231026	150700	98384370	4195	4195	4195	4195	0
255	20231026	150600	98384370	4195	4195	4195	4195	0
256	20231026	150500	98384370	4195	4195	4195	4195	0
257	20231026	150400	98384370	4195	4195	4195	4195	9
258	20231026	150300	98346615	4195	4195	4195	4195	0
259	20231026	150200	98346615	4195	4195	4195	4195	0
260	20231026	150100	98346615	4195	4195	4195	4195	0
261	20231026	150000	98346615	4195	4195	4195	4195	0
262	20231026	145900	98346615	4195	4195	4195	4195	0
263	20231026	145800	98346615	4195	4195	4195	4195	0
264	20231026	145700	98346615	4195	4200	4205	4195	39
265	20231026	145600	98182705	4200	4200	4200	4200	49
266	20231026	145500	97976905	4200	4200	4200	4200	2
267	20231026	145400	97968505	4200	4200	4200	4200	1
268	20231026	145300	97964305	4200	4200	4200	4200	1
269	20231026	145200	97960105	4200	4195	4200	4195	126
270	20231026	145100	97431280	4175	4175	4175	4175	0
271	20231026	145000	97431280	4175	4175	4175	4175	0
272	20231026	144900	97431280	4175	4160	4175	4160	18
273	20231026	144800	97356385	4160	4160	4160	4160	0
274	20231026	144700	97356385	4160	4160	4160	4160	120
275	20231026	144600	96857185	4160	4160	4160	4160	0
276	20231026	144500	96857185	4160	4160	4160	4160	0
277	20231026	144400	96857185	4160	4160	4160	4160	0
278	20231026	144300	96857185	4160	4160	4160	4160	0
279	20231026	144200	96857185	4160	4160	4160	4160	0
280	20231026	144100	96857185	4160	4160	4160	4160	90
281	20231026	144000	96482785	4160	4160	4160	4160	0
282	20231026	143900	96482785	4160	4160	4160	4160	0
283	20231026	143800	96482785	4160	4160	4160	4160	0
284	20231026	143700	96482785	4160	4160	4160	4160	0
285	20231026	143600	96482785	4160	4160	4160	4160	1
286	20231026	143500	96478625	4135	4135	4135	4135	0
287	20231026	143400	96478625	4135	4135	4135	4135	0
288	20231026	143300	96478625	4135	4140	4140	4135	460
289	20231026	143200	94574300	4140	4145	4145	4140	562
290	20231026	143100	92246915	4150	4150	4150	4150	0
291	20231026	143000	92246915	4150	4150	4150	4150	24
292	20231026	142900	92147315	4175	4175	4175	4175	0
293	20231026	142800	92147315	4175	4175	4175	4175	0
294	20231026	142700	92147315	4175	4175	4175	4175	0
295	20231026	142600	92147315	4175	4175	4175	4175	0
296	20231026	142500	92147315	4175	4175	4175	4175	0
297	20231026	142400	92147315	4175	4175	4175	4175	100
298	20231026	142300	91729815	4175	4175	4175	4175	0
299	20231026	142200	91729815	4175	4175	4175	4175	0
300	20231026	142100	91729815	4175	4175	4175	4175	0
301	20231026	142000	91729815	4175	4175	4175	4175	0
302	20231026	141900	91729815	4175	4175	4175	4175	10
303	20231026	141800	91688065	4175	4175	4175	4175	0
304	20231026	141700	91688065	4175	4175	4175	4175	1
305	20231026	141600	91683890	4175	4175	4175	4175	0
306	20231026	141500	91683890	4175	4175	4175	4175	0
307	20231026	141400	91683890	4175	4175	4175	4175	0
308	20231026	141300	91683890	4175	4175	4175	4175	0
309	20231026	141200	91683890	4175	4165	4175	4165	141
310	20231026	141100	91096165	4165	4165	4165	4165	1
311	20231026	141000	91092000	4145	4145	4145	4145	0
312	20231026	140900	91092000	4145	4145	4145	4145	0
313	20231026	140800	91092000	4145	4145	4145	4145	0
314	20231026	140700	91092000	4145	4145	4145	4145	0
315	20231026	140600	91092000	4145	4145	4145	4145	0
316	20231026	140500	91092000	4145	4145	4145	4145	0
317	20231026	140400	91092000	4145	4145	4145	4145	0
318	20231026	140300	91092000	4145	4145	4145	4145	20
319	20231026	140200	91009100	4165	4165	4165	4165	0
320	20231026	140100	91009100	4165	4165	4165	4165	0
321	20231026	140000	91009100	4165	4165	4165	4165	0
322	20231026	135900	91009100	4165	4165	4165	4165	151
323	20231026	135800	90380185	4165	4165	4165	4165	0
324	20231026	135700	90380185	4165	4150	4165	4150	13
325	20231026	135600	90326220	4145	4150	4150	4145	659
326	20231026	135500	87591725	4150	4165	4165	4150	364
327	20231026	135400	86080140	4165	4165	4165	4165	0
328	20231026	135300	86080140	4165	4165	4165	4165	0
329	20231026	135200	86080140	4165	4165	4165	4165	0
330	20231026	135100	86080140	4165	4165	4165	4165	0
331	20231026	135000	86080140	4165	4165	4165	4165	20
332	20231026	134900	85996840	4170	4170	4170	4170	0
333	20231026	134800	85996840	4170	4170	4170	4170	0
334	20231026	134700	85996840	4170	4170	4170	4170	180
335	20231026	134600	85246240	4170	4170	4170	4170	0
336	20231026	134500	85246240	4170	4170	4170	4170	0
337	20231026	134400	85246240	4170	4170	4170	4170	63
338	20231026	134300	84983530	4170	4170	4170	4170	99
339	20231026	134200	84570700	4170	4170	4170	4170	0
340	20231026	134100	84570700	4170	4165	4170	4165	24
341	20231026	134000	84470665	4165	4165	4165	4165	0
342	20231026	133900	84470665	4165	4165	4165	4165	0
343	20231026	133800	84470665	4165	4170	4170	4165	10
344	20231026	133700	84429010	4175	4175	4175	4175	0
345	20231026	133600	84429010	4175	4175	4175	4175	0
346	20231026	133500	84429010	4175	4175	4175	4175	0
347	20231026	133400	84429010	4175	4175	4175	4175	1
348	20231026	133300	84424835	4165	4165	4165	4165	0
349	20231026	133200	84424835	4165	4165	4165	4165	0
350	20231026	133100	84424835	4165	4165	4165	4165	121
351	20231026	133000	83920870	4175	4175	4175	4175	0
352	20231026	132900	83920870	4175	4175	4175	4175	0
353	20231026	132800	83920870	4175	4175	4175	4175	0
354	20231026	132700	83920870	4175	4170	4175	4170	185
355	20231026	132600	83148505	4170	4170	4170	4170	1
356	20231026	132500	83144335	4180	4180	4180	4180	57
357	20231026	132400	82906075	4180	4180	4180	4180	0
358	20231026	132300	82906075	4180	4180	4180	4180	3
359	20231026	132200	82893535	4180	4180	4180	4180	2
360	20231026	132100	82885175	4185	4185	4185	4185	1
361	20231026	132000	82880990	4180	4180	4180	4180	3
362	20231026	131900	82868450	4180	4190	4190	4180	93
363	20231026	131800	82478940	4185	4185	4185	4185	1
364	20231026	131700	82474755	4185	4185	4185	4185	18
365	20231026	131600	82399425	4190	4190	4190	4190	23
366	20231026	131500	82303055	4185	4185	4185	4185	0
367	20231026	131400	82303055	4185	4185	4185	4185	0
368	20231026	131300	82303055	4185	4185	4185	4185	0
369	20231026	131200	82303055	4185	4185	4185	4185	0
370	20231026	131100	82303055	4185	4185	4185	4185	0
371	20231026	131000	82303055	4185	4185	4185	4185	0
372	20231026	130900	82303055	4185	4185	4185	4185	0
373	20231026	130800	82303055	4185	4185	4185	4185	0
374	20231026	130700	82303055	4185	4185	4185	4185	0
375	20231026	130600	82303055	4185	4185	4185	4185	0
376	20231026	130500	82303055	4185	4185	4185	4185	0
377	20231026	130400	82303055	4185	4185	4185	4185	0
378	20231026	130300	82303055	4185	4185	4185	4185	0
379	20231026	130200	82303055	4185	4185	4185	4185	12
380	20231026	130100	82252835	4180	4180	4180	4180	20
381	20231026	130000	82169235	4180	4180	4180	4180	13
382	20231026	125900	82114895	4180	4180	4180	4180	0
383	20231026	125800	82114895	4180	4180	4180	4180	0
384	20231026	125700	82114895	4180	4180	4180	4180	0
385	20231026	125600	82114895	4180	4180	4180	4180	0
386	20231026	125500	82114895	4180	4180	4180	4180	0
387	20231026	125400	82114895	4180	4180	4180	4180	0
388	20231026	125300	82114895	4180	4180	4180	4180	0
389	20231026	125200	82114895	4180	4180	4180	4180	0
390	20231026	125100	82114895	4180	4180	4180	4180	0
391	20231026	125000	82114895	4180	4180	4180	4180	16
392	20231026	124900	82048015	4180	4180	4180	4180	0
393	20231026	124800	82048015	4180	4180	4180	4180	0
394	20231026	124700	82048015	4180	4180	4180	4180	0
395	20231026	124600	82048015	4180	4180	4180	4180	0
396	20231026	124500	82048015	4180	4180	4180	4180	0
397	20231026	124400	82048015	4180	4180	4180	4180	0
398	20231026	124300	82048015	4180	4180	4180	4180	0
399	20231026	124200	82048015	4180	4180	4180	4180	0
400	20231026	124100	82048015	4180	4180	4180	4180	2
401	20231026	124000	82039655	4180	4180	4180	4180	2
402	20231026	123900	82031295	4180	4180	4180	4180	0
403	20231026	123800	82031295	4180	4180	4180	4180	0
404	20231026	123700	82031295	4180	4180	4180	4180	1
405	20231026	123600	82027115	4150	4150	4150	4150	0
406	20231026	123500	82027115	4150	4150	4150	4150	0
407	20231026	123400	82027115	4150	4150	4150	4150	0
408	20231026	123300	82027115	4150	4150	4150	4150	0
409	20231026	123200	82027115	4150	4150	4150	4150	0
410	20231026	123100	82027115	4150	4150	4150	4150	0
411	20231026	123000	82027115	4150	4150	4150	4150	0
412	20231026	122900	82027115	4150	4190	4190	4150	2283
413	20231026	122800	72538810	4190	4175	4190	4165	84
414	20231026	122700	72188285	4170	4185	4185	4170	56
415	20231026	122600	71954700	4200	4200	4200	4200	0
416	20231026	122500	71954700	4200	4200	4200	4200	0
417	20231026	122400	71954700	4200	4200	4200	4200	0
418	20231026	122300	71954700	4200	4200	4200	4200	0
419	20231026	122200	71954700	4200	4200	4200	4200	0
420	20231026	122100	71954700	4200	4200	4200	4200	0
421	20231026	122000	71954700	4200	4200	4200	4200	0
422	20231026	121900	71954700	4200	4200	4200	4200	0
423	20231026	121800	71954700	4200	4200	4200	4200	0
424	20231026	121700	71954700	4200	4200	4200	4200	0
425	20231026	121600	71954700	4200	4200	4200	4200	0
426	20231026	121500	71954700	4200	4200	4200	4200	0
427	20231026	121400	71954700	4200	4200	4200	4200	0
428	20231026	121300	71954700	4200	4200	4200	4200	0
429	20231026	121200	71954700	4200	4200	4200	4200	1
430	20231026	121100	71950500	4180	4205	4205	4180	57
431	20231026	121000	71712055	4210	4210	4210	4210	0
432	20231026	120900	71712055	4210	4210	4210	4210	0
433	20231026	120800	71712055	4210	4210	4210	4210	0
434	20231026	120700	71712055	4210	4210	4210	4210	0
435	20231026	120600	71712055	4210	4210	4210	4210	0
436	20231026	120500	71712055	4210	4210	4210	4210	0
437	20231026	120400	71712055	4210	4210	4210	4210	0
438	20231026	120300	71712055	4210	4210	4210	4210	0
439	20231026	120200	71712055	4210	4210	4210	4210	70
440	20231026	120100	71417355	4210	4210	4210	4210	1
441	20231026	120000	71413145	4180	4180	4180	4180	0
442	20231026	115900	71413145	4180	4180	4180	4180	50
443	20231026	115800	71204145	4180	4180	4180	4180	50
444	20231026	115700	70995145	4180	4180	4180	4180	0
445	20231026	115600	70995145	4180	4180	4180	4180	0
446	20231026	115500	70995145	4180	4180	4180	4180	0
447	20231026	115400	70995145	4180	4185	4185	4180	1170
448	20231026	115300	66101005	4190	4190	4190	4190	987
449	20231026	115200	61965475	4195	4195	4195	4195	30
450	20231026	115100	61839625	4195	4195	4195	4195	0
451	20231026	115000	61839625	4195	4195	4195	4195	0
452	20231026	114900	61839625	4195	4195	4195	4195	892
453	20231026	114800	58097685	4225	4225	4225	4225	0
454	20231026	114700	58097685	4225	4225	4225	4225	0
455	20231026	114600	58097685	4225	4225	4225	4225	0
456	20231026	114500	58097685	4225	4225	4225	4225	0
457	20231026	114400	58097685	4225	4225	4225	4225	0
458	20231026	114300	58097685	4225	4225	4225	4225	0
459	20231026	114200	58097685	4225	4225	4225	4225	0
460	20231026	114100	58097685	4225	4225	4225	4225	0
461	20231026	114000	58097685	4225	4225	4225	4225	0
462	20231026	113900	58097685	4225	4225	4225	4225	0
463	20231026	113800	58097685	4225	4205	4225	4195	153
464	20231026	113700	57455430	4205	4205	4205	4205	0
465	20231026	113600	57455430	4205	4220	4220	4205	1998
466	20231026	113500	49049835	4220	4230	4235	4220	4
467	20231026	113400	49032930	4215	4215	4215	4215	0
468	20231026	113300	49032930	4215	4220	4220	4215	249
469	20231026	113200	47983320	4235	4235	4235	4235	0
470	20231026	113100	47983320	4235	4235	4235	4235	0
471	20231026	113000	47983320	4235	4235	4235	4235	0
472	20231026	112900	47983320	4235	4235	4235	4235	0
473	20231026	112800	47983320	4235	4235	4235	4235	0
474	20231026	112700	47983320	4235	4235	4235	4235	0
475	20231026	112600	47983320	4235	4235	4235	4235	0
476	20231026	112500	47983320	4235	4235	4235	4235	0
477	20231026	112400	47983320	4235	4235	4235	4235	0
478	20231026	112300	47983320	4235	4220	4235	4220	151
479	20231026	112200	47346085	4240	4240	4240	4240	0
480	20231026	112100	47346085	4240	4240	4240	4240	1
481	20231026	112000	47341845	4220	4220	4220	4220	0
482	20231026	111900	47341845	4220	4220	4220	4220	0
483	20231026	111800	47341845	4220	4220	4220	4220	0
484	20231026	111700	47341845	4220	4220	4220	4220	0
485	20231026	111600	47341845	4220	4215	4220	4215	24
486	20231026	111500	47240580	4215	4220	4220	4215	1415
487	20231026	111400	41275910	4215	4215	4215	4215	0
488	20231026	111300	41275910	4215	4215	4215	4215	60
489	20231026	111200	41023010	4230	4230	4230	4230	0
490	20231026	111100	41023010	4230	4230	4230	4230	0
491	20231026	111000	41023010	4230	4230	4230	4230	90
492	20231026	110900	40642310	4230	4230	4230	4230	27
493	20231026	110800	40528100	4230	4230	4230	4230	3
494	20231026	110700	40515410	4220	4225	4230	4220	370
495	20231026	110600	38950640	4230	4230	4230	4230	0
496	20231026	110500	38950640	4230	4225	4230	4225	604
497	20231026	110400	36395725	4210	4210	4210	4210	0
498	20231026	110300	36395725	4210	4210	4210	4210	1
499	20231026	110200	36391515	4230	4230	4230	4230	13
500	20231026	110100	36336525	4230	4230	4230	4230	18
501	20231026	110000	36260385	4230	4230	4230	4230	0
502	20231026	105900	36260385	4230	4230	4230	4230	0
503	20231026	105800	36260385	4230	4230	4230	4230	0
504	20231026	105700	36260385	4230	4230	4230	4230	0
505	20231026	105600	36260385	4230	4230	4230	4230	0
506	20231026	105500	36260385	4230	4230	4230	4230	0
507	20231026	105400	36260385	4230	4230	4230	4230	0
508	20231026	105300	36260385	4230	4230	4230	4230	0
509	20231026	105200	36260385	4230	4230	4230	4230	0
510	20231026	105100	36260385	4230	4230	4230	4230	0
511	20231026	105000	36260385	4230	4230	4230	4230	13
512	20231026	104900	36205395	4225	4225	4225	4225	0
513	20231026	104800	36205395	4225	4225	4225	4225	0
514	20231026	104700	36205395	4225	4225	4225	4225	113
515	20231026	104600	35727970	4200	4200	4200	4200	0
516	20231026	104500	35727970	4200	4200	4200	4200	0
517	20231026	104400	35727970	4200	4200	4200	4200	0
518	20231026	104300	35727970	4200	4200	4200	4200	0
519	20231026	104200	35727970	4200	4200	4200	4200	0
520	20231026	104100	35727970	4200	4200	4200	4200	0
521	20231026	104000	35727970	4200	4200	4200	4200	0
522	20231026	103900	35727970	4200	4200	4200	4200	867
523	20231026	103800	32086570	4200	4200	4200	4200	0
524	20231026	103700	32086570	4200	4200	4200	4200	0
525	20231026	103600	32086570	4200	4200	4200	4200	0
526	20231026	103500	32086570	4200	4215	4215	4200	1249
527	20231026	103400	26838740	4235	4235	4235	4235	0
528	20231026	103300	26838740	4235	4235	4235	4235	0
529	20231026	103200	26838740	4235	4235	4235	4235	6
530	20231026	103100	26813330	4235	4235	4235	4235	0
531	20231026	103000	26813330	4235	4235	4235	4235	0
532	20231026	102900	26813330	4235	4235	4235	4235	0
533	20231026	102800	26813330	4235	4235	4235	4235	0
534	20231026	102700	26813330	4235	4235	4235	4235	0
535	20231026	102600	26813330	4235	4235	4235	4235	12
536	20231026	102500	26762510	4235	4235	4235	4235	0
537	20231026	102400	26762510	4235	4235	4235	4235	0
538	20231026	102300	26762510	4235	4235	4235	4235	0
539	20231026	102200	26762510	4235	4235	4235	4235	0
540	20231026	102100	26762510	4235	4235	4235	4235	6
541	20231026	102000	26737100	4215	4215	4215	4215	0
542	20231026	101900	26737100	4215	4215	4215	4215	0
543	20231026	101800	26737100	4215	4215	4215	4215	0
544	20231026	101700	26737100	4215	4215	4215	4215	0
545	20231026	101600	26737100	4215	4215	4215	4215	3
546	20231026	101500	26724455	4200	4200	4200	4200	120
547	20231026	101400	26220455	4205	4220	4220	4205	98
548	20231026	101300	25807150	4230	4230	4230	4230	0
549	20231026	101200	25807150	4230	4230	4230	4230	0
550	20231026	101100	25807150	4230	4230	4230	4230	1000
551	20231026	101000	21577150	4230	4230	4230	4230	0
552	20231026	100900	21577150	4230	4230	4230	4230	6
553	20231026	100800	21551770	4210	4210	4210	4210	0
554	20231026	100700	21551770	4210	4210	4210	4210	10
555	20231026	100600	21509670	4220	4220	4220	4220	120
556	20231026	100500	21003270	4220	4220	4220	4220	1
557	20231026	100400	20999050	4205	4205	4205	4205	100
558	20231026	100300	20578550	4205	4205	4205	4205	190
559	20231026	100200	19779600	4205	4205	4205	4205	10
560	20231026	100100	19737550	4205	4205	4205	4205	44
561	20231026	100000	19552530	4205	4200	4205	4200	56
562	20231026	095900	19317300	4205	4205	4205	4205	100
563	20231026	095800	18896800	4220	4220	4220	4220	0
564	20231026	095700	18896800	4220	4220	4220	4220	50
565	20231026	095600	18685800	4220	4205	4220	4205	112
566	20231026	095500	18214480	4215	4215	4215	4215	100
567	20231026	095400	17792980	4215	4215	4215	4215	0
568	20231026	095300	17792980	4215	4215	4215	4215	30
569	20231026	095200	17666530	4210	4210	4210	4210	0
570	20231026	095100	17666530	4210	4210	4210	4210	0
571	20231026	095000	17666530	4210	4210	4210	4210	0
572	20231026	094900	17666530	4210	4210	4210	4210	0
573	20231026	094800	17666530	4210	4210	4210	4210	0
574	20231026	094700	17666530	4210	4210	4210	4210	1
575	20231026	094600	17662320	4205	4205	4205	4205	0
576	20231026	094500	17662320	4205	4205	4205	4205	0
577	20231026	094400	17662320	4205	4205	4205	4205	0
578	20231026	094300	17662320	4205	4205	4205	4205	0
579	20231026	094200	17662320	4205	4205	4205	4205	0
580	20231026	094100	17662320	4205	4205	4205	4205	0
581	20231026	094000	17662320	4205	4205	4205	4205	0
582	20231026	093900	17662320	4205	4205	4205	4205	0
583	20231026	093800	17662320	4205	4205	4205	4205	0
584	20231026	093700	17662320	4205	4205	4205	4205	38
585	20231026	093600	17502530	4205	4205	4205	4205	604
586	20231026	093500	14962710	4205	4205	4205	4205	696
587	20231026	093400	12036030	4205	4235	4235	4205	57
588	20231026	093300	11795445	4235	4240	4240	4235	155
589	20231026	093200	11138995	4265	4265	4265	4265	2
590	20231026	093100	11130465	4250	4260	4260	4250	128
591	20231026	093000	10585345	4260	4260	4260	4260	24
592	20231026	092900	10483105	4260	4250	4260	4250	325
593	20231026	092800	9101355	4255	4255	4255	4255	56
594	20231026	092700	8863075	4235	4235	4235	4235	356
595	20231026	092600	7355415	4205	4205	4235	4205	7
596	20231026	092500	7325860	4205	4205	4205	4205	0
597	20231026	092400	7325860	4205	4200	4205	4200	238
598	20231026	092300	6325395	4185	4185	4185	4185	0
599	20231026	092200	6325395	4185	4185	4185	4185	0
600	20231026	092100	6325395	4185	4185	4185	4185	0
601	20231026	092000	6325395	4185	4185	4185	4185	0
602	20231026	091900	6325395	4185	4185	4185	4185	0
603	20231026	091800	6325395	4185	4190	4190	4185	285
604	20231026	091700	5131285	4185	4185	4185	4185	0
605	20231026	091600	5131285	4185	4185	4185	4185	31
606	20231026	091500	5001550	4185	4185	4185	4185	10
607	20231026	091400	4959700	4190	4190	4190	4190	16
608	20231026	091300	4892660	4190	4190	4190	4190	1
609	20231026	091200	4888470	4165	4165	4165	4165	100
610	20231026	091100	4471970	4160	4160	4160	4160	7
611	20231026	091000	4442850	4160	4160	4160	4160	0
612	20231026	090900	4442850	4160	4150	4160	4150	61
613	20231026	090800	4189340	4130	4130	4130	4130	77
614	20231026	090700	3871330	4205	4205	4205	4205	0
615	20231026	090600	3871330	4205	4205	4205	4205	0
616	20231026	090500	3871330	4205	4205	4205	4205	0
617	20231026	090400	3871330	4205	4205	4205	4205	0
618	20231026	090300	3871330	4205	4205	4205	4205	0
619	20231026	090200	3871330	4205	4140	4205	4115	74
620	20231026	090100	3564360	4240	4115	4240	4115	38
621	20231026	090000	3407740	4215	4265	4265	4215	800