KissMeData/262840/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	202900	70998310	5290	5290	5290	5290	588
3	20231026	202800	70998310	5290	5290	5290	5290	0
4	20231026	202700	70998310	5290	5290	5290	5290	0
5	20231026	202600	70998310	5290	5290	5290	5290	0
6	20231026	202500	70998310	5290	5290	5290	5290	0
7	20231026	202400	70998310	5290	5290	5290	5290	0
8	20231026	202300	70998310	5290	5290	5290	5290	0
9	20231026	202200	70998310	5290	5290	5290	5290	0
10	20231026	202100	70998310	5290	5290	5290	5290	0
11	20231026	202000	70998310	5290	5290	5290	5290	0
12	20231026	201900	70998310	5290	5290	5290	5290	0
13	20231026	201800	70998310	5290	5290	5290	5290	0
14	20231026	201700	70998310	5290	5290	5290	5290	0
15	20231026	201600	70998310	5290	5290	5290	5290	0
16	20231026	201500	70998310	5290	5290	5290	5290	0
17	20231026	201400	70998310	5290	5290	5290	5290	0
18	20231026	201300	70998310	5290	5290	5290	5290	0
19	20231026	201200	70998310	5290	5290	5290	5290	0
20	20231026	201100	70998310	5290	5290	5290	5290	0
21	20231026	201000	70998310	5290	5290	5290	5290	0
22	20231026	200900	70998310	5290	5290	5290	5290	0
23	20231026	200800	70998310	5290	5290	5290	5290	0
24	20231026	200700	70998310	5290	5290	5290	5290	0
25	20231026	200600	70998310	5290	5290	5290	5290	0
26	20231026	200500	70998310	5290	5290	5290	5290	0
27	20231026	200400	70998310	5290	5290	5290	5290	0
28	20231026	200300	70998310	5290	5290	5290	5290	0
29	20231026	200200	70998310	5290	5290	5290	5290	0
30	20231026	200100	70998310	5290	5290	5290	5290	0
31	20231026	200000	70998310	5290	5290	5290	5290	0
32	20231026	195900	70998310	5290	5290	5290	5290	588
33	20231026	195800	70998310	5290	5290	5290	5290	0
34	20231026	195700	70998310	5290	5290	5290	5290	0
35	20231026	195600	70998310	5290	5290	5290	5290	0
36	20231026	195500	70998310	5290	5290	5290	5290	0
37	20231026	195400	70998310	5290	5290	5290	5290	0
38	20231026	195300	70998310	5290	5290	5290	5290	0
39	20231026	195200	70998310	5290	5290	5290	5290	0
40	20231026	195100	70998310	5290	5290	5290	5290	0
41	20231026	195000	70998310	5290	5290	5290	5290	0
42	20231026	194900	70998310	5290	5290	5290	5290	0
43	20231026	194800	70998310	5290	5290	5290	5290	0
44	20231026	194700	70998310	5290	5290	5290	5290	0
45	20231026	194600	70998310	5290	5290	5290	5290	0
46	20231026	194500	70998310	5290	5290	5290	5290	0
47	20231026	194400	70998310	5290	5290	5290	5290	0
48	20231026	194300	70998310	5290	5290	5290	5290	0
49	20231026	194200	70998310	5290	5290	5290	5290	0
50	20231026	194100	70998310	5290	5290	5290	5290	0
51	20231026	194000	70998310	5290	5290	5290	5290	0
52	20231026	193900	70998310	5290	5290	5290	5290	0
53	20231026	193800	70998310	5290	5290	5290	5290	0
54	20231026	193700	70998310	5290	5290	5290	5290	0
55	20231026	193600	70998310	5290	5290	5290	5290	0
56	20231026	193500	70998310	5290	5290	5290	5290	0
57	20231026	193400	70998310	5290	5290	5290	5290	0
58	20231026	193300	70998310	5290	5290	5290	5290	0
59	20231026	193200	70998310	5290	5290	5290	5290	0
60	20231026	193100	70998310	5290	5290	5290	5290	0
61	20231026	193000	70998310	5290	5290	5290	5290	0
62	20231026	192900	70998310	5290	5290	5290	5290	588
63	20231026	192800	70998310	5290	5290	5290	5290	0
64	20231026	192700	70998310	5290	5290	5290	5290	0
65	20231026	192600	70998310	5290	5290	5290	5290	0
66	20231026	192500	70998310	5290	5290	5290	5290	0
67	20231026	192400	70998310	5290	5290	5290	5290	0
68	20231026	192300	70998310	5290	5290	5290	5290	0
69	20231026	192200	70998310	5290	5290	5290	5290	0
70	20231026	192100	70998310	5290	5290	5290	5290	0
71	20231026	192000	70998310	5290	5290	5290	5290	0
72	20231026	191900	70998310	5290	5290	5290	5290	0
73	20231026	191800	70998310	5290	5290	5290	5290	0
74	20231026	191700	70998310	5290	5290	5290	5290	0
75	20231026	191600	70998310	5290	5290	5290	5290	0
76	20231026	191500	70998310	5290	5290	5290	5290	0
77	20231026	191400	70998310	5290	5290	5290	5290	0
78	20231026	191300	70998310	5290	5290	5290	5290	0
79	20231026	191200	70998310	5290	5290	5290	5290	0
80	20231026	191100	70998310	5290	5290	5290	5290	0
81	20231026	191000	70998310	5290	5290	5290	5290	0
82	20231026	190900	70998310	5290	5290	5290	5290	0
83	20231026	190800	70998310	5290	5290	5290	5290	0
84	20231026	190700	70998310	5290	5290	5290	5290	0
85	20231026	190600	70998310	5290	5290	5290	5290	0
86	20231026	190500	70998310	5290	5290	5290	5290	0
87	20231026	190400	70998310	5290	5290	5290	5290	0
88	20231026	190300	70998310	5290	5290	5290	5290	0
89	20231026	190200	70998310	5290	5290	5290	5290	0
90	20231026	190100	70998310	5290	5290	5290	5290	0
91	20231026	190000	70998310	5290	5290	5290	5290	0
92	20231026	185900	70998310	5290	5290	5290	5290	588
93	20231026	185800	70998310	5290	5290	5290	5290	0
94	20231026	185700	70998310	5290	5290	5290	5290	0
95	20231026	185600	70998310	5290	5290	5290	5290	0
96	20231026	185500	70998310	5290	5290	5290	5290	0
97	20231026	185400	70998310	5290	5290	5290	5290	0
98	20231026	185300	70998310	5290	5290	5290	5290	0
99	20231026	185200	70998310	5290	5290	5290	5290	0
100	20231026	185100	70998310	5290	5290	5290	5290	0
101	20231026	185000	70998310	5290	5290	5290	5290	0
102	20231026	184900	70998310	5290	5290	5290	5290	0
103	20231026	184800	70998310	5290	5290	5290	5290	0
104	20231026	184700	70998310	5290	5290	5290	5290	0
105	20231026	184600	70998310	5290	5290	5290	5290	0
106	20231026	184500	70998310	5290	5290	5290	5290	0
107	20231026	184400	70998310	5290	5290	5290	5290	0
108	20231026	184300	70998310	5290	5290	5290	5290	0
109	20231026	184200	70998310	5290	5290	5290	5290	0
110	20231026	184100	70998310	5290	5290	5290	5290	0
111	20231026	184000	70998310	5290	5290	5290	5290	0
112	20231026	183900	70998310	5290	5290	5290	5290	0
113	20231026	183800	70998310	5290	5290	5290	5290	0
114	20231026	183700	70998310	5290	5290	5290	5290	0
115	20231026	183600	70998310	5290	5290	5290	5290	0
116	20231026	183500	70998310	5290	5290	5290	5290	0
117	20231026	183400	70998310	5290	5290	5290	5290	0
118	20231026	183300	70998310	5290	5290	5290	5290	0
119	20231026	183200	70998310	5290	5290	5290	5290	0
120	20231026	183100	70998310	5290	5290	5290	5290	0
121	20231026	183000	70998310	5290	5290	5290	5290	0
122	20231026	182900	70998310	5290	5290	5290	5290	588
123	20231026	182800	70998310	5290	5290	5290	5290	0
124	20231026	182700	70998310	5290	5290	5290	5290	0
125	20231026	182600	70998310	5290	5290	5290	5290	0
126	20231026	182500	70998310	5290	5290	5290	5290	0
127	20231026	182400	70998310	5290	5290	5290	5290	0
128	20231026	182300	70998310	5290	5290	5290	5290	0
129	20231026	182200	70998310	5290	5290	5290	5290	0
130	20231026	182100	70998310	5290	5290	5290	5290	0
131	20231026	182000	70998310	5290	5290	5290	5290	0
132	20231026	181900	70998310	5290	5290	5290	5290	0
133	20231026	181800	70998310	5290	5290	5290	5290	0
134	20231026	181700	70998310	5290	5290	5290	5290	0
135	20231026	181600	70998310	5290	5290	5290	5290	0
136	20231026	181500	70998310	5290	5290	5290	5290	0
137	20231026	181400	70998310	5290	5290	5290	5290	0
138	20231026	181300	70998310	5290	5290	5290	5290	0
139	20231026	181200	70998310	5290	5290	5290	5290	0
140	20231026	181100	70998310	5290	5290	5290	5290	0
141	20231026	181000	70998310	5290	5290	5290	5290	0
142	20231026	180900	70998310	5290	5290	5290	5290	0
143	20231026	180800	70998310	5290	5290	5290	5290	0
144	20231026	180700	70998310	5290	5290	5290	5290	0
145	20231026	180600	70998310	5290	5290	5290	5290	0
146	20231026	180500	70998310	5290	5290	5290	5290	0
147	20231026	180400	70998310	5290	5290	5290	5290	0
148	20231026	180300	70998310	5290	5290	5290	5290	0
149	20231026	180200	70998310	5290	5290	5290	5290	0
150	20231026	180100	70998310	5290	5290	5290	5290	0
151	20231026	180000	70998310	5290	5290	5290	5290	0
152	20231026	175900	70998310	5290	5290	5290	5290	588
153	20231026	175800	70998310	5290	5290	5290	5290	0
154	20231026	175700	70998310	5290	5290	5290	5290	0
155	20231026	175600	70998310	5290	5290	5290	5290	0
156	20231026	175500	70998310	5290	5290	5290	5290	0
157	20231026	175400	70998310	5290	5290	5290	5290	0
158	20231026	175300	70998310	5290	5290	5290	5290	0
159	20231026	175200	70998310	5290	5290	5290	5290	0
160	20231026	175100	70998310	5290	5290	5290	5290	0
161	20231026	175000	70998310	5290	5290	5290	5290	0
162	20231026	174900	70998310	5290	5290	5290	5290	0
163	20231026	174800	70998310	5290	5290	5290	5290	0
164	20231026	174700	70998310	5290	5290	5290	5290	0
165	20231026	174600	70998310	5290	5290	5290	5290	0
166	20231026	174500	70998310	5290	5290	5290	5290	0
167	20231026	174400	70998310	5290	5290	5290	5290	0
168	20231026	174300	70998310	5290	5290	5290	5290	0
169	20231026	174200	70998310	5290	5290	5290	5290	0
170	20231026	174100	70998310	5290	5290	5290	5290	0
171	20231026	174000	70998310	5290	5290	5290	5290	0
172	20231026	173900	70998310	5290	5290	5290	5290	0
173	20231026	173800	70998310	5290	5290	5290	5290	0
174	20231026	173700	70998310	5290	5290	5290	5290	0
175	20231026	173600	70998310	5290	5290	5290	5290	0
176	20231026	173500	70998310	5290	5290	5290	5290	0
177	20231026	173400	70998310	5290	5290	5290	5290	0
178	20231026	173300	70998310	5290	5290	5290	5290	0
179	20231026	173200	70998310	5290	5290	5290	5290	0
180	20231026	173100	70998310	5290	5290	5290	5290	0
181	20231026	173000	70998310	5290	5290	5290	5290	0
182	20231026	172900	70998310	5290	5290	5290	5290	588
183	20231026	172800	70998310	5290	5290	5290	5290	0
184	20231026	172700	70998310	5290	5290	5290	5290	0
185	20231026	172600	70998310	5290	5290	5290	5290	0
186	20231026	172500	70998310	5290	5290	5290	5290	0
187	20231026	172400	70998310	5290	5290	5290	5290	0
188	20231026	172300	70998310	5290	5290	5290	5290	0
189	20231026	172200	70998310	5290	5290	5290	5290	0
190	20231026	172100	70998310	5290	5290	5290	5290	0
191	20231026	172000	70998310	5290	5290	5290	5290	0
192	20231026	171900	70998310	5290	5290	5290	5290	0
193	20231026	171800	70998310	5290	5290	5290	5290	0
194	20231026	171700	70998310	5290	5290	5290	5290	0
195	20231026	171600	70998310	5290	5290	5290	5290	0
196	20231026	171500	70998310	5290	5290	5290	5290	0
197	20231026	171400	70998310	5290	5290	5290	5290	0
198	20231026	171300	70998310	5290	5290	5290	5290	0
199	20231026	171200	70998310	5290	5290	5290	5290	0
200	20231026	171100	70998310	5290	5290	5290	5290	0
201	20231026	171000	70998310	5290	5290	5290	5290	0
202	20231026	170900	70998310	5290	5290	5290	5290	0
203	20231026	170800	70998310	5290	5290	5290	5290	0
204	20231026	170700	70998310	5290	5290	5290	5290	0
205	20231026	170600	70998310	5290	5290	5290	5290	0
206	20231026	170500	70998310	5290	5290	5290	5290	0
207	20231026	170400	70998310	5290	5290	5290	5290	0
208	20231026	170300	70998310	5290	5290	5290	5290	0
209	20231026	170200	70998310	5290	5290	5290	5290	0
210	20231026	170100	70998310	5290	5290	5290	5290	0
211	20231026	170000	70998310	5290	5290	5290	5290	0
212	20231026	165900	70998310	5290	5290	5290	5290	588
213	20231026	165800	70998310	5290	5290	5290	5290	0
214	20231026	165700	70998310	5290	5290	5290	5290	0
215	20231026	165600	70998310	5290	5290	5290	5290	0
216	20231026	165500	70998310	5290	5290	5290	5290	0
217	20231026	165400	70998310	5290	5290	5290	5290	0
218	20231026	165300	70998310	5290	5290	5290	5290	0
219	20231026	165200	70998310	5290	5290	5290	5290	0
220	20231026	165100	70998310	5290	5290	5290	5290	0
221	20231026	165000	70998310	5290	5290	5290	5290	0
222	20231026	164900	70998310	5290	5290	5290	5290	0
223	20231026	164800	70998310	5290	5290	5290	5290	0
224	20231026	164700	70998310	5290	5290	5290	5290	0
225	20231026	164600	70998310	5290	5290	5290	5290	0
226	20231026	164500	70998310	5290	5290	5290	5290	0
227	20231026	164400	70998310	5290	5290	5290	5290	0
228	20231026	164300	70998310	5290	5290	5290	5290	0
229	20231026	164200	70998310	5290	5290	5290	5290	0
230	20231026	164100	70998310	5290	5290	5290	5290	0
231	20231026	164000	70998310	5290	5290	5290	5290	0
232	20231026	163900	70998310	5290	5290	5290	5290	0
233	20231026	163800	70998310	5290	5290	5290	5290	0
234	20231026	163700	70998310	5290	5290	5290	5290	0
235	20231026	163600	70998310	5290	5290	5290	5290	0
236	20231026	163500	70998310	5290	5290	5290	5290	0
237	20231026	163400	70998310	5290	5290	5290	5290	0
238	20231026	163300	70998310	5290	5290	5290	5290	0
239	20231026	163200	70998310	5290	5290	5290	5290	0
240	20231026	163100	70998310	5290	5290	5290	5290	0
241	20231026	163000	70998310	5290	5290	5290	5290	0
242	20231026	162900	70998310	5290	5290	5290	5290	588
243	20231026	162800	70998310	5290	5290	5290	5290	0
244	20231026	162700	70998310	5290	5290	5290	5290	0
245	20231026	162600	70998310	5290	5290	5290	5290	0
246	20231026	162500	70998310	5290	5290	5290	5290	0
247	20231026	162400	70998310	5290	5290	5290	5290	0
248	20231026	162300	70998310	5290	5290	5290	5290	0
249	20231026	162200	70998310	5290	5290	5290	5290	0
250	20231026	162100	70998310	5290	5290	5290	5290	0
251	20231026	162000	70998310	5290	5290	5290	5290	0
252	20231026	161900	70998310	5290	5290	5290	5290	0
253	20231026	161800	70998310	5290	5290	5290	5290	0
254	20231026	161700	70998310	5290	5290	5290	5290	0
255	20231026	161600	70998310	5290	5290	5290	5290	0
256	20231026	161500	70998310	5290	5290	5290	5290	0
257	20231026	161400	70998310	5290	5290	5290	5290	0
258	20231026	161300	70998310	5290	5290	5290	5290	0
259	20231026	161200	70998310	5290	5290	5290	5290	0
260	20231026	161100	70998310	5290	5290	5290	5290	0
261	20231026	161000	70998310	5290	5290	5290	5290	0
262	20231026	160900	70998310	5290	5290	5290	5290	0
263	20231026	160800	70998310	5290	5290	5290	5290	0
264	20231026	160700	70998310	5290	5290	5290	5290	0
265	20231026	160600	70998310	5290	5290	5290	5290	0
266	20231026	160500	70998310	5290	5290	5290	5290	0
267	20231026	160400	70998310	5290	5290	5290	5290	0
268	20231026	160300	70998310	5290	5290	5290	5290	0
269	20231026	160200	70998310	5290	5290	5290	5290	0
270	20231026	160100	70998310	5290	5290	5290	5290	0
271	20231026	160000	70998310	5290	5290	5290	5290	0
272	20231026	155900	70998310	5290	5290	5290	5290	588
273	20231026	155800	70998310	5290	5290	5290	5290	0
274	20231026	155700	70998310	5290	5290	5290	5290	0
275	20231026	155600	70998310	5290	5290	5290	5290	0
276	20231026	155500	70998310	5290	5290	5290	5290	0
277	20231026	155400	70998310	5290	5290	5290	5290	0
278	20231026	155300	70998310	5290	5290	5290	5290	0
279	20231026	155200	70998310	5290	5290	5290	5290	0
280	20231026	155100	70998310	5290	5290	5290	5290	0
281	20231026	155000	70998310	5290	5290	5290	5290	0
282	20231026	154900	70998310	5290	5290	5290	5290	0
283	20231026	154800	70998310	5290	5290	5290	5290	0
284	20231026	154700	70998310	5290	5290	5290	5290	0
285	20231026	154600	70998310	5290	5290	5290	5290	0
286	20231026	154500	70998310	5290	5290	5290	5290	0
287	20231026	154400	70998310	5290	5290	5290	5290	0
288	20231026	154300	70998310	5290	5290	5290	5290	0
289	20231026	154200	70998310	5290	5290	5290	5290	0
290	20231026	154100	70998310	5290	5290	5290	5290	0
291	20231026	154000	70998310	5290	5290	5290	5290	0
292	20231026	153900	70998310	5290	5290	5290	5290	0
293	20231026	153800	70998310	5290	5290	5290	5290	0
294	20231026	153700	70998310	5290	5290	5290	5290	0
295	20231026	153600	70998310	5290	5290	5290	5290	0
296	20231026	153500	70998310	5290	5290	5290	5290	0
297	20231026	153400	70998310	5290	5290	5290	5290	0
298	20231026	153300	70998310	5290	5290	5290	5290	0
299	20231026	153200	70998310	5290	5290	5290	5290	0
300	20231026	153100	70998310	5290	5290	5290	5290	0
301	20231026	153000	70998310	5290	5290	5290	5290	588
302	20231026	152900	67887790	5310	5310	5310	5310	0
303	20231026	152800	67887790	5310	5310	5310	5310	0
304	20231026	152700	67887790	5310	5310	5310	5310	0
305	20231026	152600	67887790	5310	5310	5310	5310	0
306	20231026	152500	67887790	5310	5310	5310	5310	0
307	20231026	152400	67887790	5310	5310	5310	5310	0
308	20231026	152300	67887790	5310	5310	5310	5310	0
309	20231026	152200	67887790	5310	5310	5310	5310	0
310	20231026	152100	67887790	5310	5310	5310	5310	0
311	20231026	152000	67887790	5310	5310	5310	5310	0
312	20231026	151900	67887790	5310	5310	5310	5310	0
313	20231026	151800	67887790	5310	5310	5310	5310	0
314	20231026	151700	67887790	5310	5310	5310	5310	0
315	20231026	151600	67887790	5310	5310	5310	5310	0
316	20231026	151500	67887790	5310	5310	5310	5310	36
317	20231026	151400	67696630	5320	5320	5320	5320	0
318	20231026	151300	67696630	5320	5320	5320	5320	0
319	20231026	151200	67696630	5320	5320	5320	5320	0
320	20231026	151100	67696630	5320	5320	5320	5320	0
321	20231026	151000	67696630	5320	5320	5320	5320	0
322	20231026	150900	67696630	5320	5320	5320	5320	0
323	20231026	150800	67696630	5320	5320	5320	5320	0
324	20231026	150700	67696630	5320	5320	5320	5320	0
325	20231026	150600	67696630	5320	5320	5320	5320	0
326	20231026	150500	67696630	5320	5320	5320	5320	0
327	20231026	150400	67696630	5320	5320	5320	5320	0
328	20231026	150300	67696630	5320	5320	5320	5320	0
329	20231026	150200	67696630	5320	5320	5320	5320	0
330	20231026	150100	67696630	5320	5320	5320	5320	0
331	20231026	150000	67696630	5320	5320	5320	5320	0
332	20231026	145900	67696630	5320	5320	5320	5320	0
333	20231026	145800	67696630	5320	5320	5320	5320	0
334	20231026	145700	67696630	5320	5320	5320	5320	0
335	20231026	145600	67696630	5320	5320	5320	5320	0
336	20231026	145500	67696630	5320	5320	5320	5320	0
337	20231026	145400	67696630	5320	5320	5320	5320	0
338	20231026	145300	67696630	5320	5320	5320	5320	0
339	20231026	145200	67696630	5320	5320	5320	5320	0
340	20231026	145100	67696630	5320	5320	5320	5320	0
341	20231026	145000	67696630	5320	5320	5320	5320	0
342	20231026	144900	67696630	5320	5320	5320	5320	0
343	20231026	144800	67696630	5320	5320	5320	5320	0
344	20231026	144700	67696630	5320	5320	5320	5320	0
345	20231026	144600	67696630	5320	5320	5320	5320	0
346	20231026	144500	67696630	5320	5320	5320	5320	0
347	20231026	144400	67696630	5320	5320	5320	5320	0
348	20231026	144300	67696630	5320	5320	5320	5320	0
349	20231026	144200	67696630	5320	5310	5320	5310	3
350	20231026	144100	67680690	5290	5290	5290	5290	0
351	20231026	144000	67680690	5290	5300	5300	5290	304
352	20231026	143900	66072340	5320	5320	5320	5320	0
353	20231026	143800	66072340	5320	5320	5320	5320	0
354	20231026	143700	66072340	5320	5320	5320	5320	0
355	20231026	143600	66072340	5320	5320	5320	5320	0
356	20231026	143500	66072340	5320	5320	5320	5320	0
357	20231026	143400	66072340	5320	5320	5320	5320	0
358	20231026	143300	66072340	5320	5320	5320	5320	0
359	20231026	143200	66072340	5320	5320	5320	5320	0
360	20231026	143100	66072340	5320	5310	5320	5310	1172
361	20231026	143000	59839020	5310	5310	5310	5310	0
362	20231026	142900	59839020	5310	5310	5310	5310	0
363	20231026	142800	59839020	5310	5310	5310	5310	0
364	20231026	142700	59839020	5310	5310	5310	5310	0
365	20231026	142600	59839020	5310	5310	5310	5310	0
366	20231026	142500	59839020	5310	5310	5310	5310	0
367	20231026	142400	59839020	5310	5310	5310	5310	0
368	20231026	142300	59839020	5310	5310	5310	5310	0
369	20231026	142200	59839020	5310	5310	5310	5310	0
370	20231026	142100	59839020	5310	5310	5310	5310	0
371	20231026	142000	59839020	5310	5310	5310	5310	0
372	20231026	141900	59839020	5310	5310	5310	5310	0
373	20231026	141800	59839020	5310	5310	5310	5310	0
374	20231026	141700	59839020	5310	5310	5310	5310	0
375	20231026	141600	59839020	5310	5310	5310	5310	0
376	20231026	141500	59839020	5310	5310	5310	5310	0
377	20231026	141400	59839020	5310	5310	5310	5310	0
378	20231026	141300	59839020	5310	5310	5310	5310	0
379	20231026	141200	59839020	5310	5310	5310	5310	0
380	20231026	141100	59839020	5310	5310	5310	5310	0
381	20231026	141000	59839020	5310	5310	5310	5310	0
382	20231026	140900	59839020	5310	5310	5310	5310	0
383	20231026	140800	59839020	5310	5310	5310	5310	0
384	20231026	140700	59839020	5310	5310	5310	5310	10
385	20231026	140600	59785920	5300	5300	5300	5300	0
386	20231026	140500	59785920	5300	5300	5300	5300	0
387	20231026	140400	59785920	5300	5300	5300	5300	0
388	20231026	140300	59785920	5300	5300	5300	5300	0
389	20231026	140200	59785920	5300	5300	5300	5300	0
390	20231026	140100	59785920	5300	5300	5300	5300	0
391	20231026	140000	59785920	5300	5300	5300	5300	2
392	20231026	135900	59775320	5300	5300	5300	5300	2
393	20231026	135800	59764720	5310	5310	5310	5300	66
394	20231026	135700	59414280	5300	5300	5300	5300	1
395	20231026	135600	59408980	5300	5300	5300	5300	11
396	20231026	135500	59350680	5300	5290	5300	5290	38
397	20231026	135400	59149300	5290	5290	5290	5290	2
398	20231026	135300	59138720	5290	5300	5300	5290	62
399	20231026	135200	58810140	5290	5290	5290	5290	0
400	20231026	135100	58810140	5290	5290	5290	5290	0
401	20231026	135000	58810140	5290	5290	5290	5290	0
402	20231026	134900	58810140	5290	5290	5290	5290	0
403	20231026	134800	58810140	5290	5290	5290	5290	0
404	20231026	134700	58810140	5290	5290	5290	5290	0
405	20231026	134600	58810140	5290	5290	5290	5290	0
406	20231026	134500	58810140	5290	5290	5290	5290	0
407	20231026	134400	58810140	5290	5290	5290	5290	0
408	20231026	134300	58810140	5290	5290	5290	5290	0
409	20231026	134200	58810140	5290	5290	5290	5290	0
410	20231026	134100	58810140	5290	5290	5290	5290	0
411	20231026	134000	58810140	5290	5290	5290	5290	0
412	20231026	133900	58810140	5290	5290	5290	5290	0
413	20231026	133800	58810140	5290	5290	5290	5290	0
414	20231026	133700	58810140	5290	5290	5290	5290	0
415	20231026	133600	58810140	5290	5290	5290	5290	0
416	20231026	133500	58810140	5290	5290	5290	5290	0
417	20231026	133400	58810140	5290	5290	5290	5290	0
418	20231026	133300	58810140	5290	5290	5290	5290	0
419	20231026	133200	58810140	5290	5290	5290	5290	0
420	20231026	133100	58810140	5290	5290	5290	5290	0
421	20231026	133000	58810140	5290	5290	5290	5290	0
422	20231026	132900	58810140	5290	5290	5290	5290	0
423	20231026	132800	58810140	5290	5290	5290	5290	0
424	20231026	132700	58810140	5290	5290	5290	5290	0
425	20231026	132600	58810140	5290	5290	5290	5290	6
426	20231026	132500	58778400	5290	5290	5290	5290	5
427	20231026	132400	58751950	5290	5300	5300	5290	157
428	20231026	132300	57919900	5300	5300	5300	5300	0
429	20231026	132200	57919900	5300	5300	5300	5300	0
430	20231026	132100	57919900	5300	5300	5300	5300	0
431	20231026	132000	57919900	5300	5300	5300	5300	0
432	20231026	131900	57919900	5300	5290	5300	5290	36
433	20231026	131800	57729280	5290	5290	5290	5290	18
434	20231026	131700	57634060	5300	5300	5300	5300	500
435	20231026	131600	54984060	5280	5280	5280	5280	0
436	20231026	131500	54984060	5280	5280	5280	5280	0
437	20231026	131400	54984060	5280	5280	5280	5280	0
438	20231026	131300	54984060	5280	5280	5280	5280	0
439	20231026	131200	54984060	5280	5280	5280	5280	0
440	20231026	131100	54984060	5280	5280	5280	5280	0
441	20231026	131000	54984060	5280	5280	5280	5280	0
442	20231026	130900	54984060	5280	5280	5280	5280	0
443	20231026	130800	54984060	5280	5280	5280	5280	0
444	20231026	130700	54984060	5280	5280	5280	5280	0
445	20231026	130600	54984060	5280	5280	5280	5280	0
446	20231026	130500	54984060	5280	5280	5280	5280	0
447	20231026	130400	54984060	5280	5280	5280	5280	0
448	20231026	130300	54984060	5280	5280	5280	5280	0
449	20231026	130200	54984060	5280	5280	5280	5280	0
450	20231026	130100	54984060	5280	5280	5280	5280	0
451	20231026	130000	54984060	5280	5280	5280	5280	0
452	20231026	125900	54984060	5280	5280	5280	5280	0
453	20231026	125800	54984060	5280	5280	5280	5280	0
454	20231026	125700	54984060	5280	5280	5280	5280	0
455	20231026	125600	54984060	5280	5280	5280	5280	0
456	20231026	125500	54984060	5280	5280	5280	5280	0
457	20231026	125400	54984060	5280	5280	5280	5280	0
458	20231026	125300	54984060	5280	5280	5280	5280	0
459	20231026	125200	54984060	5280	5280	5280	5280	0
460	20231026	125100	54984060	5280	5280	5280	5280	0
461	20231026	125000	54984060	5280	5280	5280	5280	0
462	20231026	124900	54984060	5280	5280	5280	5280	0
463	20231026	124800	54984060	5280	5280	5280	5280	0
464	20231026	124700	54984060	5280	5300	5310	5280	163
465	20231026	124600	54122130	5300	5300	5300	5300	0
466	20231026	124500	54122130	5300	5300	5300	5300	0
467	20231026	124400	54122130	5300	5300	5300	5300	0
468	20231026	124300	54122130	5300	5300	5300	5300	0
469	20231026	124200	54122130	5300	5300	5300	5300	0
470	20231026	124100	54122130	5300	5300	5300	5300	1
471	20231026	124000	54116830	5290	5290	5290	5290	0
472	20231026	123900	54116830	5290	5290	5290	5290	0
473	20231026	123800	54116830	5290	5290	5290	5290	0
474	20231026	123700	54116830	5290	5290	5290	5290	0
475	20231026	123600	54116830	5290	5290	5290	5290	0
476	20231026	123500	54116830	5290	5290	5290	5290	0
477	20231026	123400	54116830	5290	5290	5290	5290	5
478	20231026	123300	54090380	5290	5290	5290	5290	5
479	20231026	123200	54063930	5290	5290	5290	5290	151
480	20231026	123100	53265140	5300	5300	5300	5300	0
481	20231026	123000	53265140	5300	5300	5300	5300	0
482	20231026	122900	53265140	5300	5300	5300	5300	0
483	20231026	122800	53265140	5300	5300	5300	5300	0
484	20231026	122700	53265140	5300	5300	5300	5300	0
485	20231026	122600	53265140	5300	5300	5300	5300	0
486	20231026	122500	53265140	5300	5300	5300	5300	0
487	20231026	122400	53265140	5300	5300	5300	5300	0
488	20231026	122300	53265140	5300	5300	5300	5300	0
489	20231026	122200	53265140	5300	5300	5300	5300	0
490	20231026	122100	53265140	5300	5300	5300	5300	0
491	20231026	122000	53265140	5300	5300	5300	5300	0
492	20231026	121900	53265140	5300	5300	5300	5300	18
493	20231026	121800	53169740	5280	5280	5280	5280	0
494	20231026	121700	53169740	5280	5280	5280	5280	0
495	20231026	121600	53169740	5280	5280	5280	5280	0
496	20231026	121500	53169740	5280	5280	5280	5280	0
497	20231026	121400	53169740	5280	5280	5280	5280	0
498	20231026	121300	53169740	5280	5280	5280	5280	0
499	20231026	121200	53169740	5280	5280	5280	5280	0
500	20231026	121100	53169740	5280	5280	5280	5280	0
501	20231026	121000	53169740	5280	5280	5280	5280	0
502	20231026	120900	53169740	5280	5280	5280	5280	0
503	20231026	120800	53169740	5280	5280	5280	5280	0
504	20231026	120700	53169740	5280	5280	5280	5280	0
505	20231026	120600	53169740	5280	5280	5280	5280	0
506	20231026	120500	53169740	5280	5280	5280	5280	0
507	20231026	120400	53169740	5280	5280	5280	5280	0
508	20231026	120300	53169740	5280	5280	5280	5280	0
509	20231026	120200	53169740	5280	5280	5280	5280	0
510	20231026	120100	53169740	5280	5280	5280	5280	0
511	20231026	120000	53169740	5280	5280	5280	5280	0
512	20231026	115900	53169740	5280	5280	5280	5280	0
513	20231026	115800	53169740	5280	5280	5280	5280	0
514	20231026	115700	53169740	5280	5280	5280	5280	0
515	20231026	115600	53169740	5280	5280	5280	5280	0
516	20231026	115500	53169740	5280	5280	5280	5280	0
517	20231026	115400	53169740	5280	5280	5280	5280	0
518	20231026	115300	53169740	5280	5280	5280	5280	0
519	20231026	115200	53169740	5280	5280	5280	5280	0
520	20231026	115100	53169740	5280	5280	5280	5280	0
521	20231026	115000	53169740	5280	5280	5280	5280	0
522	20231026	114900	53169740	5280	5280	5280	5280	0
523	20231026	114800	53169740	5280	5280	5280	5280	0
524	20231026	114700	53169740	5280	5280	5280	5280	0
525	20231026	114600	53169740	5280	5290	5290	5280	11
526	20231026	114500	53111650	5300	5300	5300	5300	0
527	20231026	114400	53111650	5300	5300	5300	5300	0
528	20231026	114300	53111650	5300	5300	5300	5300	0
529	20231026	114200	53111650	5300	5300	5300	5300	18
530	20231026	114100	53016250	5280	5280	5280	5280	0
531	20231026	114000	53016250	5280	5280	5280	5280	0
532	20231026	113900	53016250	5280	5280	5280	5280	0
533	20231026	113800	53016250	5280	5280	5280	5280	0
534	20231026	113700	53016250	5280	5280	5280	5280	0
535	20231026	113600	53016250	5280	5280	5280	5280	0
536	20231026	113500	53016250	5280	5280	5280	5280	0
537	20231026	113400	53016250	5280	5280	5280	5280	0
538	20231026	113300	53016250	5280	5290	5290	5280	5
539	20231026	113200	52989840	5300	5300	5300	5300	0
540	20231026	113100	52989840	5300	5300	5300	5300	0
541	20231026	113000	52989840	5300	5300	5300	5300	0
542	20231026	112900	52989840	5300	5300	5300	5300	0
543	20231026	112800	52989840	5300	5300	5300	5300	0
544	20231026	112700	52989840	5300	5300	5300	5300	0
545	20231026	112600	52989840	5300	5300	5300	5300	0
546	20231026	112500	52989840	5300	5300	5300	5300	0
547	20231026	112400	52989840	5300	5300	5300	5300	0
548	20231026	112300	52989840	5300	5300	5300	5300	0
549	20231026	112200	52989840	5300	5300	5300	5300	0
550	20231026	112100	52989840	5300	5300	5300	5300	0
551	20231026	112000	52989840	5300	5300	5300	5300	0
552	20231026	111900	52989840	5300	5300	5300	5300	0
553	20231026	111800	52989840	5300	5300	5300	5300	1
554	20231026	111700	52984540	5290	5290	5290	5290	0
555	20231026	111600	52984540	5290	5290	5290	5290	0
556	20231026	111500	52984540	5290	5290	5290	5290	0
557	20231026	111400	52984540	5290	5290	5290	5290	0
558	20231026	111300	52984540	5290	5290	5290	5290	0
559	20231026	111200	52984540	5290	5290	5290	5290	0
560	20231026	111100	52984540	5290	5290	5290	5290	2
561	20231026	111000	52973960	5290	5290	5290	5290	3
562	20231026	110900	52958090	5290	5300	5300	5290	72
563	20231026	110800	52576530	5300	5300	5300	5300	20
564	20231026	110700	52470530	5290	5290	5290	5290	38
565	20231026	110600	52269510	5290	5290	5290	5290	1
566	20231026	110500	52264220	5300	5300	5300	5300	50
567	20231026	110400	51999220	5300	5300	5300	5300	0
568	20231026	110300	51999220	5300	5300	5300	5300	0
569	20231026	110200	51999220	5300	5300	5300	5300	0
570	20231026	110100	51999220	5300	5300	5300	5300	0
571	20231026	110000	51999220	5300	5300	5300	5300	0
572	20231026	105900	51999220	5300	5300	5300	5300	1
573	20231026	105800	51993920	5300	5300	5300	5300	0
574	20231026	105700	51993920	5300	5300	5300	5300	0
575	20231026	105600	51993920	5300	5300	5300	5300	0
576	20231026	105500	51993920	5300	5300	5300	5300	0
577	20231026	105400	51993920	5300	5300	5300	5300	0
578	20231026	105300	51993920	5300	5300	5300	5300	0
579	20231026	105200	51993920	5300	5300	5300	5300	0
580	20231026	105100	51993920	5300	5300	5300	5300	0
581	20231026	105000	51993920	5300	5300	5300	5300	0
582	20231026	104900	51993920	5300	5320	5320	5300	49
583	20231026	104800	51733260	5320	5320	5320	5320	5
584	20231026	104700	51706660	5320	5320	5320	5320	0
585	20231026	104600	51706660	5320	5320	5320	5320	0
586	20231026	104500	51706660	5320	5320	5320	5320	0
587	20231026	104400	51706660	5320	5320	5320	5320	0
588	20231026	104300	51706660	5320	5320	5320	5320	0
589	20231026	104200	51706660	5320	5320	5320	5320	0
590	20231026	104100	51706660	5320	5320	5320	5320	0
591	20231026	104000	51706660	5320	5320	5320	5320	0
592	20231026	103900	51706660	5320	5320	5320	5320	0
593	20231026	103800	51706660	5320	5320	5320	5320	0
594	20231026	103700	51706660	5320	5320	5320	5320	1
595	20231026	103600	51701340	5330	5330	5330	5330	0
596	20231026	103500	51701340	5330	5330	5330	5330	0
597	20231026	103400	51701340	5330	5330	5330	5330	0
598	20231026	103300	51701340	5330	5330	5330	5330	0
599	20231026	103200	51701340	5330	5330	5330	5330	0
600	20231026	103100	51701340	5330	5330	5330	5330	0
601	20231026	103000	51701340	5330	5330	5330	5330	0
602	20231026	102900	51701340	5330	5330	5330	5330	0
603	20231026	102800	51701340	5330	5330	5330	5330	0
604	20231026	102700	51701340	5330	5330	5330	5330	0
605	20231026	102600	51701340	5330	5330	5330	5330	20
606	20231026	102500	51594740	5330	5330	5330	5330	0
607	20231026	102400	51594740	5330	5330	5330	5330	0
608	20231026	102300	51594740	5330	5330	5330	5330	0
609	20231026	102200	51594740	5330	5330	5330	5330	0
610	20231026	102100	51594740	5330	5330	5330	5330	0
611	20231026	102000	51594740	5330	5330	5330	5330	0
612	20231026	101900	51594740	5330	5330	5330	5330	0
613	20231026	101800	51594740	5330	5330	5330	5330	0
614	20231026	101700	51594740	5330	5330	5330	5330	0
615	20231026	101600	51594740	5330	5330	5330	5330	0
616	20231026	101500	51594740	5330	5330	5330	5330	0
617	20231026	101400	51594740	5330	5330	5330	5330	0
618	20231026	101300	51594740	5330	5330	5330	5330	0
619	20231026	101200	51594740	5330	5330	5330	5330	0
620	20231026	101100	51594740	5330	5330	5330	5330	0
621	20231026	101000	51594740	5330	5330	5330	5330	0
622	20231026	100900	51594740	5330	5330	5330	5330	0
623	20231026	100800	51594740	5330	5330	5330	5330	10
624	20231026	100700	51541440	5320	5260	5320	5260	16
625	20231026	100600	51456740	5320	5290	5320	5290	50
626	20231026	100500	51191080	5300	5300	5300	5300	0
627	20231026	100400	51191080	5300	5300	5300	5300	3
628	20231026	100300	51175180	5250	5250	5250	5250	65
629	20231026	100200	50833930	5240	5240	5240	5240	0
630	20231026	100100	50833930	5240	5240	5240	5240	7
631	20231026	100000	50797250	5300	5300	5300	5300	0
632	20231026	095900	50797250	5300	5300	5300	5300	0
633	20231026	095800	50797250	5300	5300	5300	5300	483
634	20231026	095700	48237350	5310	5310	5310	5310	12
635	20231026	095600	48173630	5340	5340	5340	5340	0
636	20231026	095500	48173630	5340	5340	5340	5340	0
637	20231026	095400	48173630	5340	5340	5340	5340	0
638	20231026	095300	48173630	5340	5340	5340	5340	0
639	20231026	095200	48173630	5340	5340	5340	5340	0
640	20231026	095100	48173630	5340	5340	5340	5340	0
641	20231026	095000	48173630	5340	5340	5340	5340	0
642	20231026	094900	48173630	5340	5340	5340	5340	0
643	20231026	094800	48173630	5340	5250	5340	5250	14
644	20231026	094700	48099970	5330	5330	5330	5330	0
645	20231026	094600	48099970	5330	5330	5330	5330	0
646	20231026	094500	48099970	5330	5330	5330	5330	0
647	20231026	094400	48099970	5330	5330	5330	5320	30
648	20231026	094300	47940080	5350	5250	5350	5250	12
649	20231026	094200	47876080	5260	5260	5260	5260	1
650	20231026	094100	47870820	5310	5310	5310	5310	0
651	20231026	094000	47870820	5310	5310	5310	5310	9
652	20231026	093900	47823030	5310	5310	5310	5310	0
653	20231026	093800	47823030	5310	5210	5310	5210	667
654	20231026	093700	44347860	5290	5300	5300	5290	5501
655	20231026	093600	15236920	5310	5310	5310	5310	103
656	20231026	093500	14689990	5310	5310	5310	5310	0
657	20231026	093400	14689990	5310	5320	5320	5310	185
658	20231026	093300	13706650	5350	5350	5350	5350	0
659	20231026	093200	13706650	5350	5350	5350	5350	0
660	20231026	093100	13706650	5350	5350	5350	5350	0
661	20231026	093000	13706650	5350	5350	5350	5350	0
662	20231026	092900	13706650	5350	5350	5350	5350	0
663	20231026	092800	13706650	5350	5350	5350	5350	0
664	20231026	092700	13706650	5350	5320	5350	5320	10
665	20231026	092600	13653420	5320	5320	5320	5320	0
666	20231026	092500	13653420	5320	5330	5330	5320	31
667	20231026	092400	13488490	5350	5350	5350	5350	0
668	20231026	092300	13488490	5350	5350	5350	5350	0
669	20231026	092200	13488490	5350	5350	5350	5350	0
670	20231026	092100	13488490	5350	5350	5350	5350	0
671	20231026	092000	13488490	5350	5350	5350	5350	0
672	20231026	091900	13488490	5350	5350	5350	5350	0
673	20231026	091800	13488490	5350	5350	5350	5350	0
674	20231026	091700	13488490	5350	5350	5350	5350	2
675	20231026	091600	13477790	5350	5350	5350	5350	365
676	20231026	091500	11525040	5350	5340	5350	5340	1011
677	20231026	091400	6116220	5340	5340	5340	5340	0
678	20231026	091300	6116220	5340	5340	5340	5340	0
679	20231026	091200	6116220	5340	5340	5340	5340	0
680	20231026	091100	6116220	5340	5340	5340	5340	0
681	20231026	091000	6116220	5340	5340	5340	5340	0
682	20231026	090900	6116220	5340	5340	5340	5340	4
683	20231026	090800	6094860	5350	5350	5350	5350	0
684	20231026	090700	6094860	5350	5350	5350	5350	0
685	20231026	090600	6094860	5350	5340	5350	5340	300
686	20231026	090500	4489900	5350	5350	5350	5350	0
687	20231026	090400	4489900	5350	5350	5350	5350	0
688	20231026	090300	4489900	5350	5350	5350	5350	0
689	20231026	090200	4489900	5350	5350	5350	5350	0
690	20231026	090100	4489900	5350	5340	5350	5340	204
691	20231026	090000	3398660	5330	5320	5330	5320	638