KissMeData/199820/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	201400	59369880	9530	9530	9530	9530	240
3	20231025	201300	59369880	9530	9530	9530	9530	0
4	20231025	201200	59369880	9530	9530	9530	9530	0
5	20231025	201100	59369880	9530	9530	9530	9530	0
6	20231025	201000	59369880	9530	9530	9530	9530	0
7	20231025	200900	59369880	9530	9530	9530	9530	0
8	20231025	200800	59369880	9530	9530	9530	9530	0
9	20231025	200700	59369880	9530	9530	9530	9530	0
10	20231025	200600	59369880	9530	9530	9530	9530	0
11	20231025	200500	59369880	9530	9530	9530	9530	0
12	20231025	200400	59369880	9530	9530	9530	9530	0
13	20231025	200300	59369880	9530	9530	9530	9530	0
14	20231025	200200	59369880	9530	9530	9530	9530	0
15	20231025	200100	59369880	9530	9530	9530	9530	0
16	20231025	200000	59369880	9530	9530	9530	9530	0
17	20231025	195900	59369880	9530	9530	9530	9530	0
18	20231025	195800	59369880	9530	9530	9530	9530	0
19	20231025	195700	59369880	9530	9530	9530	9530	0
20	20231025	195600	59369880	9530	9530	9530	9530	0
21	20231025	195500	59369880	9530	9530	9530	9530	0
22	20231025	195400	59369880	9530	9530	9530	9530	0
23	20231025	195300	59369880	9530	9530	9530	9530	0
24	20231025	195200	59369880	9530	9530	9530	9530	0
25	20231025	195100	59369880	9530	9530	9530	9530	0
26	20231025	195000	59369880	9530	9530	9530	9530	0
27	20231025	194900	59369880	9530	9530	9530	9530	0
28	20231025	194800	59369880	9530	9530	9530	9530	0
29	20231025	194700	59369880	9530	9530	9530	9530	0
30	20231025	194600	59369880	9530	9530	9530	9530	0
31	20231025	194500	59369880	9530	9530	9530	9530	0
32	20231025	194400	59369880	9530	9530	9530	9530	240
33	20231025	194300	59369880	9530	9530	9530	9530	0
34	20231025	194200	59369880	9530	9530	9530	9530	0
35	20231025	194100	59369880	9530	9530	9530	9530	0
36	20231025	194000	59369880	9530	9530	9530	9530	0
37	20231025	193900	59369880	9530	9530	9530	9530	0
38	20231025	193800	59369880	9530	9530	9530	9530	0
39	20231025	193700	59369880	9530	9530	9530	9530	0
40	20231025	193600	59369880	9530	9530	9530	9530	0
41	20231025	193500	59369880	9530	9530	9530	9530	0
42	20231025	193400	59369880	9530	9530	9530	9530	0
43	20231025	193300	59369880	9530	9530	9530	9530	0
44	20231025	193200	59369880	9530	9530	9530	9530	0
45	20231025	193100	59369880	9530	9530	9530	9530	0
46	20231025	193000	59369880	9530	9530	9530	9530	0
47	20231025	192900	59369880	9530	9530	9530	9530	0
48	20231025	192800	59369880	9530	9530	9530	9530	0
49	20231025	192700	59369880	9530	9530	9530	9530	0
50	20231025	192600	59369880	9530	9530	9530	9530	0
51	20231025	192500	59369880	9530	9530	9530	9530	0
52	20231025	192400	59369880	9530	9530	9530	9530	0
53	20231025	192300	59369880	9530	9530	9530	9530	0
54	20231025	192200	59369880	9530	9530	9530	9530	0
55	20231025	192100	59369880	9530	9530	9530	9530	0
56	20231025	192000	59369880	9530	9530	9530	9530	0
57	20231025	191900	59369880	9530	9530	9530	9530	0
58	20231025	191800	59369880	9530	9530	9530	9530	0
59	20231025	191700	59369880	9530	9530	9530	9530	0
60	20231025	191600	59369880	9530	9530	9530	9530	0
61	20231025	191500	59369880	9530	9530	9530	9530	0
62	20231025	191400	59369880	9530	9530	9530	9530	240
63	20231025	191300	59369880	9530	9530	9530	9530	0
64	20231025	191200	59369880	9530	9530	9530	9530	0
65	20231025	191100	59369880	9530	9530	9530	9530	0
66	20231025	191000	59369880	9530	9530	9530	9530	0
67	20231025	190900	59369880	9530	9530	9530	9530	0
68	20231025	190800	59369880	9530	9530	9530	9530	0
69	20231025	190700	59369880	9530	9530	9530	9530	0
70	20231025	190600	59369880	9530	9530	9530	9530	0
71	20231025	190500	59369880	9530	9530	9530	9530	0
72	20231025	190400	59369880	9530	9530	9530	9530	0
73	20231025	190300	59369880	9530	9530	9530	9530	0
74	20231025	190200	59369880	9530	9530	9530	9530	0
75	20231025	190100	59369880	9530	9530	9530	9530	0
76	20231025	190000	59369880	9530	9530	9530	9530	0
77	20231025	185900	59369880	9530	9530	9530	9530	0
78	20231025	185800	59369880	9530	9530	9530	9530	0
79	20231025	185700	59369880	9530	9530	9530	9530	0
80	20231025	185600	59369880	9530	9530	9530	9530	0
81	20231025	185500	59369880	9530	9530	9530	9530	0
82	20231025	185400	59369880	9530	9530	9530	9530	0
83	20231025	185300	59369880	9530	9530	9530	9530	0
84	20231025	185200	59369880	9530	9530	9530	9530	0
85	20231025	185100	59369880	9530	9530	9530	9530	0
86	20231025	185000	59369880	9530	9530	9530	9530	0
87	20231025	184900	59369880	9530	9530	9530	9530	0
88	20231025	184800	59369880	9530	9530	9530	9530	0
89	20231025	184700	59369880	9530	9530	9530	9530	0
90	20231025	184600	59369880	9530	9530	9530	9530	0
91	20231025	184500	59369880	9530	9530	9530	9530	0
92	20231025	184400	59369880	9530	9530	9530	9530	240
93	20231025	184300	59369880	9530	9530	9530	9530	0
94	20231025	184200	59369880	9530	9530	9530	9530	0
95	20231025	184100	59369880	9530	9530	9530	9530	0
96	20231025	184000	59369880	9530	9530	9530	9530	0
97	20231025	183900	59369880	9530	9530	9530	9530	0
98	20231025	183800	59369880	9530	9530	9530	9530	0
99	20231025	183700	59369880	9530	9530	9530	9530	0
100	20231025	183600	59369880	9530	9530	9530	9530	0
101	20231025	183500	59369880	9530	9530	9530	9530	0
102	20231025	183400	59369880	9530	9530	9530	9530	0
103	20231025	183300	59369880	9530	9530	9530	9530	0
104	20231025	183200	59369880	9530	9530	9530	9530	0
105	20231025	183100	59369880	9530	9530	9530	9530	0
106	20231025	183000	59369880	9530	9530	9530	9530	0
107	20231025	182900	59369880	9530	9530	9530	9530	0
108	20231025	182800	59369880	9530	9530	9530	9530	0
109	20231025	182700	59369880	9530	9530	9530	9530	0
110	20231025	182600	59369880	9530	9530	9530	9530	0
111	20231025	182500	59369880	9530	9530	9530	9530	0
112	20231025	182400	59369880	9530	9530	9530	9530	0
113	20231025	182300	59369880	9530	9530	9530	9530	0
114	20231025	182200	59369880	9530	9530	9530	9530	0
115	20231025	182100	59369880	9530	9530	9530	9530	0
116	20231025	182000	59369880	9530	9530	9530	9530	0
117	20231025	181900	59369880	9530	9530	9530	9530	0
118	20231025	181800	59369880	9530	9530	9530	9530	0
119	20231025	181700	59369880	9530	9530	9530	9530	0
120	20231025	181600	59369880	9530	9530	9530	9530	0
121	20231025	181500	59369880	9530	9530	9530	9530	0
122	20231025	181400	59369880	9530	9530	9530	9530	240
123	20231025	181300	59369880	9530	9530	9530	9530	0
124	20231025	181200	59369880	9530	9530	9530	9530	0
125	20231025	181100	59369880	9530	9530	9530	9530	0
126	20231025	181000	59369880	9530	9530	9530	9530	0
127	20231025	180900	59369880	9530	9530	9530	9530	0
128	20231025	180800	59369880	9530	9530	9530	9530	0
129	20231025	180700	59369880	9530	9530	9530	9530	0
130	20231025	180600	59369880	9530	9530	9530	9530	0
131	20231025	180500	59369880	9530	9530	9530	9530	0
132	20231025	180400	59369880	9530	9530	9530	9530	0
133	20231025	180300	59369880	9530	9530	9530	9530	0
134	20231025	180200	59369880	9530	9530	9530	9530	0
135	20231025	180100	59369880	9530	9530	9530	9530	0
136	20231025	180000	59369880	9530	9530	9530	9530	0
137	20231025	175900	59369880	9530	9530	9530	9530	0
138	20231025	175800	59369880	9530	9530	9530	9530	0
139	20231025	175700	59369880	9530	9530	9530	9530	0
140	20231025	175600	59369880	9530	9530	9530	9530	0
141	20231025	175500	59369880	9530	9530	9530	9530	0
142	20231025	175400	59369880	9530	9530	9530	9530	0
143	20231025	175300	59369880	9530	9530	9530	9530	0
144	20231025	175200	59369880	9530	9530	9530	9530	0
145	20231025	175100	59369880	9530	9530	9530	9530	0
146	20231025	175000	59369880	9530	9530	9530	9530	0
147	20231025	174900	59369880	9530	9530	9530	9530	0
148	20231025	174800	59369880	9530	9530	9530	9530	0
149	20231025	174700	59369880	9530	9530	9530	9530	0
150	20231025	174600	59369880	9530	9530	9530	9530	0
151	20231025	174500	59369880	9530	9530	9530	9530	0
152	20231025	174400	59369880	9530	9530	9530	9530	240
153	20231025	174300	59369880	9530	9530	9530	9530	0
154	20231025	174200	59369880	9530	9530	9530	9530	0
155	20231025	174100	59369880	9530	9530	9530	9530	0
156	20231025	174000	59369880	9530	9530	9530	9530	0
157	20231025	173900	59369880	9530	9530	9530	9530	0
158	20231025	173800	59369880	9530	9530	9530	9530	0
159	20231025	173700	59369880	9530	9530	9530	9530	0
160	20231025	173600	59369880	9530	9530	9530	9530	0
161	20231025	173500	59369880	9530	9530	9530	9530	0
162	20231025	173400	59369880	9530	9530	9530	9530	0
163	20231025	173300	59369880	9530	9530	9530	9530	0
164	20231025	173200	59369880	9530	9530	9530	9530	0
165	20231025	173100	59369880	9530	9530	9530	9530	0
166	20231025	173000	59369880	9530	9530	9530	9530	0
167	20231025	172900	59369880	9530	9530	9530	9530	0
168	20231025	172800	59369880	9530	9530	9530	9530	0
169	20231025	172700	59369880	9530	9530	9530	9530	0
170	20231025	172600	59369880	9530	9530	9530	9530	0
171	20231025	172500	59369880	9530	9530	9530	9530	0
172	20231025	172400	59369880	9530	9530	9530	9530	0
173	20231025	172300	59369880	9530	9530	9530	9530	0
174	20231025	172200	59369880	9530	9530	9530	9530	0
175	20231025	172100	59369880	9530	9530	9530	9530	0
176	20231025	172000	59369880	9530	9530	9530	9530	0
177	20231025	171900	59369880	9530	9530	9530	9530	0
178	20231025	171800	59369880	9530	9530	9530	9530	0
179	20231025	171700	59369880	9530	9530	9530	9530	0
180	20231025	171600	59369880	9530	9530	9530	9530	0
181	20231025	171500	59369880	9530	9530	9530	9530	0
182	20231025	171400	59369880	9530	9530	9530	9530	240
183	20231025	171300	59369880	9530	9530	9530	9530	0
184	20231025	171200	59369880	9530	9530	9530	9530	0
185	20231025	171100	59369880	9530	9530	9530	9530	0
186	20231025	171000	59369880	9530	9530	9530	9530	0
187	20231025	170900	59369880	9530	9530	9530	9530	0
188	20231025	170800	59369880	9530	9530	9530	9530	0
189	20231025	170700	59369880	9530	9530	9530	9530	0
190	20231025	170600	59369880	9530	9530	9530	9530	0
191	20231025	170500	59369880	9530	9530	9530	9530	0
192	20231025	170400	59369880	9530	9530	9530	9530	0
193	20231025	170300	59369880	9530	9530	9530	9530	0
194	20231025	170200	59369880	9530	9530	9530	9530	0
195	20231025	170100	59369880	9530	9530	9530	9530	0
196	20231025	170000	59369880	9530	9530	9530	9530	0
197	20231025	165900	59369880	9530	9530	9530	9530	0
198	20231025	165800	59369880	9530	9530	9530	9530	0
199	20231025	165700	59369880	9530	9530	9530	9530	0
200	20231025	165600	59369880	9530	9530	9530	9530	0
201	20231025	165500	59369880	9530	9530	9530	9530	0
202	20231025	165400	59369880	9530	9530	9530	9530	0
203	20231025	165300	59369880	9530	9530	9530	9530	0
204	20231025	165200	59369880	9530	9530	9530	9530	0
205	20231025	165100	59369880	9530	9530	9530	9530	0
206	20231025	165000	59369880	9530	9530	9530	9530	0
207	20231025	164900	59369880	9530	9530	9530	9530	0
208	20231025	164800	59369880	9530	9530	9530	9530	0
209	20231025	164700	59369880	9530	9530	9530	9530	0
210	20231025	164600	59369880	9530	9530	9530	9530	0
211	20231025	164500	59369880	9530	9530	9530	9530	0
212	20231025	164400	59369880	9530	9530	9530	9530	240
213	20231025	164300	59369880	9530	9530	9530	9530	0
214	20231025	164200	59369880	9530	9530	9530	9530	0
215	20231025	164100	59369880	9530	9530	9530	9530	0
216	20231025	164000	59369880	9530	9530	9530	9530	0
217	20231025	163900	59369880	9530	9530	9530	9530	0
218	20231025	163800	59369880	9530	9530	9530	9530	0
219	20231025	163700	59369880	9530	9530	9530	9530	0
220	20231025	163600	59369880	9530	9530	9530	9530	0
221	20231025	163500	59369880	9530	9530	9530	9530	0
222	20231025	163400	59369880	9530	9530	9530	9530	0
223	20231025	163300	59369880	9530	9530	9530	9530	0
224	20231025	163200	59369880	9530	9530	9530	9530	0
225	20231025	163100	59369880	9530	9530	9530	9530	0
226	20231025	163000	59369880	9530	9530	9530	9530	0
227	20231025	162900	59369880	9530	9530	9530	9530	0
228	20231025	162800	59369880	9530	9530	9530	9530	0
229	20231025	162700	59369880	9530	9530	9530	9530	0
230	20231025	162600	59369880	9530	9530	9530	9530	0
231	20231025	162500	59369880	9530	9530	9530	9530	0
232	20231025	162400	59369880	9530	9530	9530	9530	0
233	20231025	162300	59369880	9530	9530	9530	9530	0
234	20231025	162200	59369880	9530	9530	9530	9530	0
235	20231025	162100	59369880	9530	9530	9530	9530	0
236	20231025	162000	59369880	9530	9530	9530	9530	0
237	20231025	161900	59369880	9530	9530	9530	9530	0
238	20231025	161800	59369880	9530	9530	9530	9530	0
239	20231025	161700	59369880	9530	9530	9530	9530	0
240	20231025	161600	59369880	9530	9530	9530	9530	0
241	20231025	161500	59369880	9530	9530	9530	9530	0
242	20231025	161400	59369880	9530	9530	9530	9530	240
243	20231025	161300	59369880	9530	9530	9530	9530	0
244	20231025	161200	59369880	9530	9530	9530	9530	0
245	20231025	161100	59369880	9530	9530	9530	9530	0
246	20231025	161000	59369880	9530	9530	9530	9530	0
247	20231025	160900	59369880	9530	9530	9530	9530	0
248	20231025	160800	59369880	9530	9530	9530	9530	0
249	20231025	160700	59369880	9530	9530	9530	9530	0
250	20231025	160600	59369880	9530	9530	9530	9530	0
251	20231025	160500	59369880	9530	9530	9530	9530	0
252	20231025	160400	59369880	9530	9530	9530	9530	0
253	20231025	160300	59369880	9530	9530	9530	9530	0
254	20231025	160200	59369880	9530	9530	9530	9530	0
255	20231025	160100	59369880	9530	9530	9530	9530	0
256	20231025	160000	59369880	9530	9530	9530	9530	0
257	20231025	155900	59369880	9530	9530	9530	9530	0
258	20231025	155800	59369880	9530	9530	9530	9530	0
259	20231025	155700	59369880	9530	9530	9530	9530	0
260	20231025	155600	59369880	9530	9530	9530	9530	0
261	20231025	155500	59369880	9530	9530	9530	9530	0
262	20231025	155400	59369880	9530	9530	9530	9530	0
263	20231025	155300	59369880	9530	9530	9530	9530	0
264	20231025	155200	59369880	9530	9530	9530	9530	0
265	20231025	155100	59369880	9530	9530	9530	9530	0
266	20231025	155000	59369880	9530	9530	9530	9530	0
267	20231025	154900	59369880	9530	9530	9530	9530	0
268	20231025	154800	59369880	9530	9530	9530	9530	0
269	20231025	154700	59369880	9530	9530	9530	9530	0
270	20231025	154600	59369880	9530	9530	9530	9530	0
271	20231025	154500	59369880	9530	9530	9530	9530	0
272	20231025	154400	59369880	9530	9530	9530	9530	240
273	20231025	154300	59369880	9530	9530	9530	9530	0
274	20231025	154200	59369880	9530	9530	9530	9530	0
275	20231025	154100	59369880	9530	9530	9530	9530	0
276	20231025	154000	59369880	9530	9530	9530	9530	0
277	20231025	153900	59369880	9530	9530	9530	9530	0
278	20231025	153800	59369880	9530	9530	9530	9530	0
279	20231025	153700	59369880	9530	9530	9530	9530	0
280	20231025	153600	59369880	9530	9530	9530	9530	0
281	20231025	153500	59369880	9530	9530	9530	9530	0
282	20231025	153400	59369880	9530	9530	9530	9530	0
283	20231025	153300	59369880	9530	9530	9530	9530	0
284	20231025	153200	59369880	9530	9530	9530	9530	0
285	20231025	153100	59369880	9530	9530	9530	9530	0
286	20231025	153000	59369880	9530	9530	9530	9530	240
287	20231025	152900	57082680	9520	9520	9520	9520	0
288	20231025	152800	57082680	9520	9520	9520	9520	0
289	20231025	152700	57082680	9520	9520	9520	9520	0
290	20231025	152600	57082680	9520	9520	9520	9520	0
291	20231025	152500	57082680	9520	9520	9520	9520	0
292	20231025	152400	57082680	9520	9520	9520	9520	0
293	20231025	152300	57082680	9520	9520	9520	9520	0
294	20231025	152200	57082680	9520	9520	9520	9520	0
295	20231025	152100	57082680	9520	9520	9520	9520	0
296	20231025	152000	57082680	9520	9520	9520	9520	0
297	20231025	151900	57082680	9520	9520	9520	9520	29
298	20231025	151800	56806600	9470	9470	9470	9470	0
299	20231025	151700	56806600	9470	9520	9520	9470	286
300	20231025	151600	54091170	9520	9520	9520	9520	26
301	20231025	151500	53843650	9490	9490	9490	9490	0
302	20231025	151400	53843650	9490	9490	9490	9490	0
303	20231025	151300	53843650	9490	9490	9490	9490	29
304	20231025	151200	53568440	9480	9480	9480	9480	11
305	20231025	151100	53464160	9490	9490	9490	9490	0
306	20231025	151000	53464160	9490	9490	9490	9490	0
307	20231025	150900	53464160	9490	9490	9490	9490	20
308	20231025	150800	53274360	9490	9490	9490	9490	4
309	20231025	150700	53236400	9490	9490	9490	9490	17
310	20231025	150600	53075070	9490	9490	9490	9490	0
311	20231025	150500	53075070	9490	9490	9490	9490	18
312	20231025	150400	52904250	9490	9500	9500	9490	12
313	20231025	150300	52790360	9490	9490	9490	9490	0
314	20231025	150200	52790360	9490	9510	9510	9490	28
315	20231025	150100	52524590	9510	9510	9510	9510	0
316	20231025	150000	52524590	9510	9510	9510	9510	2
317	20231025	145900	52505570	9520	9520	9520	9520	0
318	20231025	145800	52505570	9520	9520	9520	9520	0
319	20231025	145700	52505570	9520	9520	9520	9520	1
320	20231025	145600	52496050	9520	9520	9520	9520	0
321	20231025	145500	52496050	9520	9520	9520	9520	0
322	20231025	145400	52496050	9520	9520	9520	9520	0
323	20231025	145300	52496050	9520	9520	9520	9520	0
324	20231025	145200	52496050	9520	9520	9520	9520	0
325	20231025	145100	52496050	9520	9520	9520	9520	0
326	20231025	145000	52496050	9520	9520	9520	9520	0
327	20231025	144900	52496050	9520	9520	9520	9520	0
328	20231025	144800	52496050	9520	9520	9520	9520	0
329	20231025	144700	52496050	9520	9520	9520	9520	0
330	20231025	144600	52496050	9520	9520	9520	9520	0
331	20231025	144500	52496050	9520	9520	9520	9520	0
332	20231025	144400	52496050	9520	9520	9520	9520	0
333	20231025	144300	52496050	9520	9520	9520	9520	0
334	20231025	144200	52496050	9520	9520	9520	9520	0
335	20231025	144100	52496050	9520	9520	9520	9520	4
336	20231025	144000	52457970	9520	9520	9520	9520	0
337	20231025	143900	52457970	9520	9520	9520	9520	5
338	20231025	143800	52410370	9520	9520	9520	9520	0
339	20231025	143700	52410370	9520	9520	9520	9520	0
340	20231025	143600	52410370	9520	9520	9520	9520	0
341	20231025	143500	52410370	9520	9520	9520	9520	0
342	20231025	143400	52410370	9520	9520	9520	9520	0
343	20231025	143300	52410370	9520	9520	9520	9520	0
344	20231025	143200	52410370	9520	9520	9520	9520	40
345	20231025	143100	52029570	9500	9500	9500	9500	32
346	20231025	143000	51725570	9520	9520	9520	9520	0
347	20231025	142900	51725570	9520	9520	9520	9520	0
348	20231025	142800	51725570	9520	9520	9520	9520	1
349	20231025	142700	51716050	9510	9510	9510	9510	0
350	20231025	142600	51716050	9510	9510	9510	9510	0
351	20231025	142500	51716050	9510	9510	9510	9510	0
352	20231025	142400	51716050	9510	9510	9510	9510	0
353	20231025	142300	51716050	9510	9510	9510	9510	0
354	20231025	142200	51716050	9510	9510	9510	9510	11
355	20231025	142100	51611440	9510	9450	9510	9450	253
356	20231025	142000	49208230	9450	9450	9450	9450	0
357	20231025	141900	49208230	9450	9480	9480	9450	50
358	20231025	141800	48734850	9510	9510	9510	9510	0
359	20231025	141700	48734850	9510	9510	9510	9510	0
360	20231025	141600	48734850	9510	9510	9510	9510	0
361	20231025	141500	48734850	9510	9510	9510	9510	1
362	20231025	141400	48725340	9510	9510	9510	9510	1
363	20231025	141300	48715830	9440	9440	9440	9440	0
364	20231025	141200	48715830	9440	9510	9510	9440	203
365	20231025	141100	46797660	9510	9510	9510	9510	1
366	20231025	141000	46788150	9470	9470	9470	9470	0
367	20231025	140900	46788150	9470	9470	9470	9470	223
368	20231025	140800	44676340	9460	9490	9490	9460	200
369	20231025	140700	42784140	9490	9490	9490	9490	0
370	20231025	140600	42784140	9490	9490	9490	9490	0
371	20231025	140500	42784140	9490	9490	9490	9490	47
372	20231025	140400	42338110	9520	9520	9520	9520	0
373	20231025	140300	42338110	9520	9520	9520	9520	0
374	20231025	140200	42338110	9520	9520	9520	9520	0
375	20231025	140100	42338110	9520	9520	9520	9520	0
376	20231025	140000	42338110	9520	9520	9520	9520	0
377	20231025	135900	42338110	9520	9520	9520	9520	0
378	20231025	135800	42338110	9520	9520	9520	9520	0
379	20231025	135700	42338110	9520	9520	9520	9520	0
380	20231025	135600	42338110	9520	9520	9520	9520	0
381	20231025	135500	42338110	9520	9520	9520	9520	0
382	20231025	135400	42338110	9520	9520	9520	9520	0
383	20231025	135300	42338110	9520	9520	9520	9520	1
384	20231025	135200	42328590	9520	9490	9520	9490	36
385	20231025	135100	41986920	9520	9520	9520	9520	0
386	20231025	135000	41986920	9520	9520	9520	9520	0
387	20231025	134900	41986920	9520	9520	9520	9520	0
388	20231025	134800	41986920	9520	9520	9520	9520	0
389	20231025	134700	41986920	9520	9520	9520	9520	0
390	20231025	134600	41986920	9520	9520	9520	9520	0
391	20231025	134500	41986920	9520	9520	9520	9520	0
392	20231025	134400	41986920	9520	9520	9520	9520	0
393	20231025	134300	41986920	9520	9520	9520	9520	0
394	20231025	134200	41986920	9520	9520	9520	9520	0
395	20231025	134100	41986920	9520	9520	9520	9520	0
396	20231025	134000	41986920	9520	9520	9520	9520	0
397	20231025	133900	41986920	9520	9510	9520	9510	42
398	20231025	133800	41587490	9500	9500	9500	9500	0
399	20231025	133700	41587490	9500	9500	9500	9500	0
400	20231025	133600	41587490	9500	9500	9500	9500	0
401	20231025	133500	41587490	9500	9500	9500	9500	0
402	20231025	133400	41587490	9500	9500	9500	9500	0
403	20231025	133300	41587490	9500	9500	9500	9500	0
404	20231025	133200	41587490	9500	9500	9500	9500	0
405	20231025	133100	41587490	9500	9500	9500	9500	19
406	20231025	133000	41406990	9490	9490	9490	9490	1
407	20231025	132900	41397500	9510	9510	9510	9510	0
408	20231025	132800	41397500	9510	9510	9510	9510	0
409	20231025	132700	41397500	9510	9510	9510	9510	0
410	20231025	132600	41397500	9510	9510	9510	9510	0
411	20231025	132500	41397500	9510	9510	9510	9510	0
412	20231025	132400	41397500	9510	9510	9510	9510	0
413	20231025	132300	41397500	9510	9510	9510	9510	0
414	20231025	132200	41397500	9510	9510	9510	9510	0
415	20231025	132100	41397500	9510	9510	9510	9510	0
416	20231025	132000	41397500	9510	9510	9510	9510	0
417	20231025	131900	41397500	9510	9510	9510	9510	0
418	20231025	131800	41397500	9510	9510	9510	9510	0
419	20231025	131700	41397500	9510	9510	9510	9510	0
420	20231025	131600	41397500	9510	9510	9510	9510	10
421	20231025	131500	41302400	9510	9510	9510	9510	2
422	20231025	131400	41283380	9510	9510	9510	9510	11
423	20231025	131300	41178770	9500	9500	9500	9500	32
424	20231025	131200	40874770	9510	9510	9510	9510	10
425	20231025	131100	40779670	9510	9510	9510	9510	3
426	20231025	131000	40751140	9470	9470	9470	9470	0
427	20231025	130900	40751140	9470	9470	9470	9470	0
428	20231025	130800	40751140	9470	9470	9470	9470	73
429	20231025	130700	40059830	9520	9520	9520	9520	0
430	20231025	130600	40059830	9520	9520	9520	9520	2
431	20231025	130500	40040790	9530	9530	9530	9530	0
432	20231025	130400	40040790	9530	9530	9530	9530	0
433	20231025	130300	40040790	9530	9530	9530	9530	0
434	20231025	130200	40040790	9530	9530	9530	9530	0
435	20231025	130100	40040790	9530	9530	9530	9530	0
436	20231025	130000	40040790	9530	9530	9530	9530	0
437	20231025	125900	40040790	9530	9530	9530	9530	0
438	20231025	125800	40040790	9530	9530	9530	9530	0
439	20231025	125700	40040790	9530	9530	9530	9530	0
440	20231025	125600	40040790	9530	9530	9530	9530	0
441	20231025	125500	40040790	9530	9530	9530	9530	0
442	20231025	125400	40040790	9530	9530	9530	9530	0
443	20231025	125300	40040790	9530	9530	9530	9530	0
444	20231025	125200	40040790	9530	9530	9530	9530	0
445	20231025	125100	40040790	9530	9530	9530	9530	0
446	20231025	125000	40040790	9530	9530	9530	9530	0
447	20231025	124900	40040790	9530	9530	9530	9530	0
448	20231025	124800	40040790	9530	9530	9530	9530	0
449	20231025	124700	40040790	9530	9530	9530	9530	0
450	20231025	124600	40040790	9530	9530	9530	9530	0
451	20231025	124500	40040790	9530	9530	9530	9530	0
452	20231025	124400	40040790	9530	9490	9530	9470	329
453	20231025	124300	36922610	9540	9490	9540	9490	105
454	20231025	124200	35923730	9490	9490	9490	9490	167
455	20231025	124100	34338900	9500	9500	9500	9500	0
456	20231025	124000	34338900	9500	9500	9500	9500	0
457	20231025	123900	34338900	9500	9500	9500	9500	0
458	20231025	123800	34338900	9500	9500	9500	9500	0
459	20231025	123700	34338900	9500	9500	9500	9500	0
460	20231025	123600	34338900	9500	9510	9510	9500	57
461	20231025	123500	33797300	9520	9530	9530	9520	2
462	20231025	123400	33778250	9530	9530	9530	9530	0
463	20231025	123300	33778250	9530	9530	9530	9530	0
464	20231025	123200	33778250	9530	9530	9530	9530	0
465	20231025	123100	33778250	9530	9530	9530	9530	0
466	20231025	123000	33778250	9530	9530	9530	9530	0
467	20231025	122900	33778250	9530	9530	9530	9530	0
468	20231025	122800	33778250	9530	9540	9560	9530	101
469	20231025	122700	32814050	9530	9530	9530	9530	0
470	20231025	122600	32814050	9530	9530	9530	9530	27
471	20231025	122500	32556740	9530	9530	9530	9530	0
472	20231025	122400	32556740	9530	9530	9530	9530	0
473	20231025	122300	32556740	9530	9530	9530	9530	0
474	20231025	122200	32556740	9530	9530	9530	9530	0
475	20231025	122100	32556740	9530	9530	9530	9530	0
476	20231025	122000	32556740	9530	9530	9530	9530	4
477	20231025	121900	32518620	9540	9540	9540	9540	0
478	20231025	121800	32518620	9540	9540	9540	9540	0
479	20231025	121700	32518620	9540	9540	9540	9540	0
480	20231025	121600	32518620	9540	9540	9540	9540	0
481	20231025	121500	32518620	9540	9540	9540	9540	0
482	20231025	121400	32518620	9540	9540	9540	9540	0
483	20231025	121300	32518620	9540	9540	9540	9540	0
484	20231025	121200	32518620	9540	9540	9540	9540	1
485	20231025	121100	32509080	9550	9550	9550	9550	0
486	20231025	121000	32509080	9550	9550	9550	9550	0
487	20231025	120900	32509080	9550	9550	9550	9550	1
488	20231025	120800	32499530	9530	9530	9530	9530	0
489	20231025	120700	32499530	9530	9530	9530	9530	0
490	20231025	120600	32499530	9530	9530	9530	9530	0
491	20231025	120500	32499530	9530	9530	9530	9530	100
492	20231025	120400	31546530	9530	9530	9530	9530	9
493	20231025	120300	31460760	9560	9560	9560	9560	0
494	20231025	120200	31460760	9560	9560	9560	9560	0
495	20231025	120100	31460760	9560	9560	9560	9560	0
496	20231025	120000	31460760	9560	9560	9560	9560	0
497	20231025	115900	31460760	9560	9560	9560	9560	0
498	20231025	115800	31460760	9560	9560	9560	9560	0
499	20231025	115700	31460760	9560	9560	9560	9560	1
500	20231025	115600	31451200	9560	9560	9560	9560	0
501	20231025	115500	31451200	9560	9560	9560	9560	0
502	20231025	115400	31451200	9560	9560	9560	9560	0
503	20231025	115300	31451200	9560	9560	9560	9560	0
504	20231025	115200	31451200	9560	9560	9560	9560	0
505	20231025	115100	31451200	9560	9560	9560	9560	0
506	20231025	115000	31451200	9560	9560	9560	9560	0
507	20231025	114900	31451200	9560	9560	9560	9560	0
508	20231025	114800	31451200	9560	9560	9560	9560	0
509	20231025	114700	31451200	9560	9560	9560	9560	0
510	20231025	114600	31451200	9560	9560	9560	9560	100
511	20231025	114500	30495200	9560	9560	9560	9560	0
512	20231025	114400	30495200	9560	9560	9560	9560	0
513	20231025	114300	30495200	9560	9560	9560	9560	0
514	20231025	114200	30495200	9560	9560	9560	9560	0
515	20231025	114100	30495200	9560	9560	9560	9560	0
516	20231025	114000	30495200	9560	9560	9560	9560	0
517	20231025	113900	30495200	9560	9560	9560	9560	0
518	20231025	113800	30495200	9560	9560	9560	9560	0
519	20231025	113700	30495200	9560	9560	9560	9560	20
520	20231025	113600	30304000	9560	9560	9560	9560	0
521	20231025	113500	30304000	9560	9560	9560	9560	0
522	20231025	113400	30304000	9560	9560	9560	9560	0
523	20231025	113300	30304000	9560	9560	9560	9560	0
524	20231025	113200	30304000	9560	9560	9560	9560	0
525	20231025	113100	30304000	9560	9560	9560	9560	0
526	20231025	113000	30304000	9560	9560	9560	9560	1
527	20231025	112900	30294440	9510	9510	9510	9510	0
528	20231025	112800	30294440	9510	9510	9510	9510	0
529	20231025	112700	30294440	9510	9510	9510	9510	0
530	20231025	112600	30294440	9510	9510	9510	9510	0
531	20231025	112500	30294440	9510	9510	9510	9510	0
532	20231025	112400	30294440	9510	9510	9510	9510	0
533	20231025	112300	30294440	9510	9510	9510	9510	0
534	20231025	112200	30294440	9510	9510	9510	9510	0
535	20231025	112100	30294440	9510	9510	9510	9510	50
536	20231025	112000	29818940	9560	9560	9560	9560	0
537	20231025	111900	29818940	9560	9560	9560	9560	0
538	20231025	111800	29818940	9560	9560	9560	9560	0
539	20231025	111700	29818940	9560	9560	9560	9560	0
540	20231025	111600	29818940	9560	9560	9560	9560	0
541	20231025	111500	29818940	9560	9560	9560	9560	0
542	20231025	111400	29818940	9560	9560	9560	9560	0
543	20231025	111300	29818940	9560	9560	9560	9560	1
544	20231025	111200	29809380	9560	9560	9560	9560	33
545	20231025	111100	29493900	9560	9560	9560	9560	0
546	20231025	111000	29493900	9560	9560	9560	9560	20
547	20231025	110900	29302700	9560	9560	9560	9560	0
548	20231025	110800	29302700	9560	9560	9560	9560	0
549	20231025	110700	29302700	9560	9560	9560	9560	1
550	20231025	110600	29293140	9560	9560	9560	9560	0
551	20231025	110500	29293140	9560	9560	9560	9560	0
552	20231025	110400	29293140	9560	9560	9560	9560	0
553	20231025	110300	29293140	9560	9560	9560	9560	0
554	20231025	110200	29293140	9560	9560	9560	9560	0
555	20231025	110100	29293140	9560	9560	9560	9560	0
556	20231025	110000	29293140	9560	9560	9560	9560	0
557	20231025	105900	29293140	9560	9560	9560	9560	0
558	20231025	105800	29293140	9560	9560	9560	9560	0
559	20231025	105700	29293140	9560	9560	9560	9560	0
560	20231025	105600	29293140	9560	9560	9560	9560	0
561	20231025	105500	29293140	9560	9560	9560	9560	0
562	20231025	105400	29293140	9560	9560	9560	9560	0
563	20231025	105300	29293140	9560	9560	9560	9560	0
564	20231025	105200	29293140	9560	9560	9560	9560	0
565	20231025	105100	29293140	9560	9560	9560	9560	1
566	20231025	105000	29283580	9560	9560	9560	9560	0
567	20231025	104900	29283580	9560	9560	9560	9560	0
568	20231025	104800	29283580	9560	9560	9560	9560	0
569	20231025	104700	29283580	9560	9560	9560	9560	1
570	20231025	104600	29274020	9570	9570	9570	9570	0
571	20231025	104500	29274020	9570	9570	9570	9570	1
572	20231025	104400	29264450	9560	9560	9560	9560	0
573	20231025	104300	29264450	9560	9560	9560	9560	0
574	20231025	104200	29264450	9560	9560	9560	9560	0
575	20231025	104100	29264450	9560	9560	9560	9560	0
576	20231025	104000	29264450	9560	9560	9560	9560	0
577	20231025	103900	29264450	9560	9560	9560	9560	0
578	20231025	103800	29264450	9560	9560	9560	9560	0
579	20231025	103700	29264450	9560	9560	9560	9560	0
580	20231025	103600	29264450	9560	9560	9560	9560	0
581	20231025	103500	29264450	9560	9560	9560	9560	0
582	20231025	103400	29264450	9560	9560	9560	9560	0
583	20231025	103300	29264450	9560	9560	9560	9560	0
584	20231025	103200	29264450	9560	9560	9560	9560	0
585	20231025	103100	29264450	9560	9560	9560	9560	3
586	20231025	103000	29235770	9500	9550	9550	9500	100
587	20231025	102900	28285300	9550	9550	9550	9550	0
588	20231025	102800	28285300	9550	9550	9550	9550	0
589	20231025	102700	28285300	9550	9550	9550	9550	0
590	20231025	102600	28285300	9550	9550	9550	9550	0
591	20231025	102500	28285300	9550	9550	9550	9550	1
592	20231025	102400	28275750	9550	9550	9550	9550	0
593	20231025	102300	28275750	9550	9550	9550	9550	0
594	20231025	102200	28275750	9550	9550	9550	9550	0
595	20231025	102100	28275750	9550	9550	9550	9550	0
596	20231025	102000	28275750	9550	9550	9550	9550	0
597	20231025	101900	28275750	9550	9550	9550	9550	1
598	20231025	101800	28266200	9540	9540	9540	9540	0
599	20231025	101700	28266200	9540	9540	9540	9540	0
600	20231025	101600	28266200	9540	9540	9540	9540	0
601	20231025	101500	28266200	9540	9540	9540	9540	0
602	20231025	101400	28266200	9540	9540	9540	9540	0
603	20231025	101300	28266200	9540	9540	9540	9540	0
604	20231025	101200	28266200	9540	9540	9540	9540	0
605	20231025	101100	28266200	9540	9540	9540	9540	0
606	20231025	101000	28266200	9540	9540	9540	9540	1
607	20231025	100900	28256660	9530	9530	9530	9530	0
608	20231025	100800	28256660	9530	9530	9530	9530	0
609	20231025	100700	28256660	9530	9530	9530	9530	0
610	20231025	100600	28256660	9530	9530	9530	9530	1
611	20231025	100500	28247130	9560	9560	9560	9560	0
612	20231025	100400	28247130	9560	9560	9560	9560	0
613	20231025	100300	28247130	9560	9560	9560	9560	1
614	20231025	100200	28237570	9510	9510	9510	9510	63
615	20231025	100100	27638440	9510	9510	9510	9510	3
616	20231025	100000	27609910	9510	9510	9510	9510	0
617	20231025	095900	27609910	9510	9510	9510	9510	0
618	20231025	095800	27609910	9510	9510	9510	9510	0
619	20231025	095700	27609910	9510	9510	9510	9510	1
620	20231025	095600	27600400	9520	9520	9520	9520	0
621	20231025	095500	27600400	9520	9520	9520	9520	0
622	20231025	095400	27600400	9520	9520	9520	9520	0
623	20231025	095300	27600400	9520	9520	9520	9520	1
624	20231025	095200	27590880	9530	9530	9530	9530	0
625	20231025	095100	27590880	9530	9530	9530	9530	0
626	20231025	095000	27590880	9530	9530	9530	9530	0
627	20231025	094900	27590880	9530	9530	9530	9530	4
628	20231025	094800	27552760	9570	9570	9570	9570	1
629	20231025	094700	27543190	9530	9530	9530	9530	24
630	20231025	094600	27314470	9530	9530	9530	9530	1
631	20231025	094500	27304940	9500	9500	9500	9500	0
632	20231025	094400	27304940	9500	9500	9500	9500	0
633	20231025	094300	27304940	9500	9500	9500	9500	0
634	20231025	094200	27304940	9500	9500	9500	9500	0
635	20231025	094100	27304940	9500	9500	9500	9500	426
636	20231025	094000	23257940	9580	9500	9580	9500	21
637	20231025	093900	23058360	9500	9500	9500	9500	68
638	20231025	093800	22412360	9610	9500	9610	9500	18
639	20231025	093700	22241250	9620	9620	9620	9620	0
640	20231025	093600	22241250	9620	9620	9620	9620	0
641	20231025	093500	22241250	9620	9620	9620	9620	0
642	20231025	093400	22241250	9620	9560	9620	9460	531
643	20231025	093300	17199980	9620	9620	9620	9620	1
644	20231025	093200	17190360	9570	9570	9570	9570	1
645	20231025	093100	17180790	9570	9580	9580	9570	5
646	20231025	093000	17132920	9640	9640	9640	9640	0
647	20231025	092900	17132920	9640	9640	9640	9640	1
648	20231025	092800	17123280	9570	9570	9570	9570	5
649	20231025	092700	17075430	9640	9640	9640	9640	1
650	20231025	092600	17065790	9560	9560	9560	9560	228
651	20231025	092500	14886110	9560	9580	9580	9560	277
652	20231025	092400	12237950	9640	9640	9640	9640	0
653	20231025	092300	12237950	9640	9640	9640	9640	0
654	20231025	092200	12237950	9640	9640	9640	9640	0
655	20231025	092100	12237950	9640	9640	9640	9640	0
656	20231025	092000	12237950	9640	9640	9640	9640	1
657	20231025	091900	12228310	9560	9560	9560	9560	0
658	20231025	091800	12228310	9560	9560	9560	9560	15
659	20231025	091700	12084910	9560	9560	9560	9560	89
660	20231025	091600	11234070	9560	9560	9560	9560	10
661	20231025	091500	11138470	9560	9560	9560	9560	0
662	20231025	091400	11138470	9560	9580	9580	9560	2
663	20231025	091300	11119330	9560	9580	9580	9560	39
664	20231025	091200	10746010	9650	9590	9650	9590	10
665	20231025	091100	10650050	9590	9600	9600	9590	43
666	20231025	091000	10237340	9670	9670	9670	9670	88
667	20231025	090900	9386380	9610	9560	9610	9560	381
668	20231025	090800	5732470	9560	9550	9560	9540	206
669	20231025	090700	3767140	9550	9560	9560	9550	130
670	20231025	090600	2525340	9570	9570	9570	9570	0
671	20231025	090500	2525340	9570	9570	9570	9570	2
672	20231025	090400	2506200	9590	9510	9590	9510	104
673	20231025	090300	1509080	9580	9580	9580	9580	0
674	20231025	090200	1509080	9580	9580	9580	9580	13
675	20231025	090100	1384540	9590	9430	9590	9430	86
676	20231025	090000	573400	9400	9400	9400	9400	61