KissMeData/282690/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	203400	96352630	11580	11580	11580	11580	187
3	20231026	203300	96352630	11580	11580	11580	11580	0
4	20231026	203200	96352630	11580	11580	11580	11580	0
5	20231026	203100	96352630	11580	11580	11580	11580	0
6	20231026	203000	96352630	11580	11580	11580	11580	0
7	20231026	202900	96352630	11580	11580	11580	11580	0
8	20231026	202800	96352630	11580	11580	11580	11580	0
9	20231026	202700	96352630	11580	11580	11580	11580	0
10	20231026	202600	96352630	11580	11580	11580	11580	0
11	20231026	202500	96352630	11580	11580	11580	11580	0
12	20231026	202400	96352630	11580	11580	11580	11580	0
13	20231026	202300	96352630	11580	11580	11580	11580	0
14	20231026	202200	96352630	11580	11580	11580	11580	0
15	20231026	202100	96352630	11580	11580	11580	11580	0
16	20231026	202000	96352630	11580	11580	11580	11580	0
17	20231026	201900	96352630	11580	11580	11580	11580	0
18	20231026	201800	96352630	11580	11580	11580	11580	0
19	20231026	201700	96352630	11580	11580	11580	11580	0
20	20231026	201600	96352630	11580	11580	11580	11580	0
21	20231026	201500	96352630	11580	11580	11580	11580	0
22	20231026	201400	96352630	11580	11580	11580	11580	0
23	20231026	201300	96352630	11580	11580	11580	11580	0
24	20231026	201200	96352630	11580	11580	11580	11580	0
25	20231026	201100	96352630	11580	11580	11580	11580	0
26	20231026	201000	96352630	11580	11580	11580	11580	0
27	20231026	200900	96352630	11580	11580	11580	11580	0
28	20231026	200800	96352630	11580	11580	11580	11580	0
29	20231026	200700	96352630	11580	11580	11580	11580	0
30	20231026	200600	96352630	11580	11580	11580	11580	0
31	20231026	200500	96352630	11580	11580	11580	11580	0
32	20231026	200400	96352630	11580	11580	11580	11580	187
33	20231026	200300	96352630	11580	11580	11580	11580	0
34	20231026	200200	96352630	11580	11580	11580	11580	0
35	20231026	200100	96352630	11580	11580	11580	11580	0
36	20231026	200000	96352630	11580	11580	11580	11580	0
37	20231026	195900	96352630	11580	11580	11580	11580	0
38	20231026	195800	96352630	11580	11580	11580	11580	0
39	20231026	195700	96352630	11580	11580	11580	11580	0
40	20231026	195600	96352630	11580	11580	11580	11580	0
41	20231026	195500	96352630	11580	11580	11580	11580	0
42	20231026	195400	96352630	11580	11580	11580	11580	0
43	20231026	195300	96352630	11580	11580	11580	11580	0
44	20231026	195200	96352630	11580	11580	11580	11580	0
45	20231026	195100	96352630	11580	11580	11580	11580	0
46	20231026	195000	96352630	11580	11580	11580	11580	0
47	20231026	194900	96352630	11580	11580	11580	11580	0
48	20231026	194800	96352630	11580	11580	11580	11580	0
49	20231026	194700	96352630	11580	11580	11580	11580	0
50	20231026	194600	96352630	11580	11580	11580	11580	0
51	20231026	194500	96352630	11580	11580	11580	11580	0
52	20231026	194400	96352630	11580	11580	11580	11580	0
53	20231026	194300	96352630	11580	11580	11580	11580	0
54	20231026	194200	96352630	11580	11580	11580	11580	0
55	20231026	194100	96352630	11580	11580	11580	11580	0
56	20231026	194000	96352630	11580	11580	11580	11580	0
57	20231026	193900	96352630	11580	11580	11580	11580	0
58	20231026	193800	96352630	11580	11580	11580	11580	0
59	20231026	193700	96352630	11580	11580	11580	11580	0
60	20231026	193600	96352630	11580	11580	11580	11580	0
61	20231026	193500	96352630	11580	11580	11580	11580	0
62	20231026	193400	96352630	11580	11580	11580	11580	187
63	20231026	193300	96352630	11580	11580	11580	11580	0
64	20231026	193200	96352630	11580	11580	11580	11580	0
65	20231026	193100	96352630	11580	11580	11580	11580	0
66	20231026	193000	96352630	11580	11580	11580	11580	0
67	20231026	192900	96352630	11580	11580	11580	11580	0
68	20231026	192800	96352630	11580	11580	11580	11580	0
69	20231026	192700	96352630	11580	11580	11580	11580	0
70	20231026	192600	96352630	11580	11580	11580	11580	0
71	20231026	192500	96352630	11580	11580	11580	11580	0
72	20231026	192400	96352630	11580	11580	11580	11580	0
73	20231026	192300	96352630	11580	11580	11580	11580	0
74	20231026	192200	96352630	11580	11580	11580	11580	0
75	20231026	192100	96352630	11580	11580	11580	11580	0
76	20231026	192000	96352630	11580	11580	11580	11580	0
77	20231026	191900	96352630	11580	11580	11580	11580	0
78	20231026	191800	96352630	11580	11580	11580	11580	0
79	20231026	191700	96352630	11580	11580	11580	11580	0
80	20231026	191600	96352630	11580	11580	11580	11580	0
81	20231026	191500	96352630	11580	11580	11580	11580	0
82	20231026	191400	96352630	11580	11580	11580	11580	0
83	20231026	191300	96352630	11580	11580	11580	11580	0
84	20231026	191200	96352630	11580	11580	11580	11580	0
85	20231026	191100	96352630	11580	11580	11580	11580	0
86	20231026	191000	96352630	11580	11580	11580	11580	0
87	20231026	190900	96352630	11580	11580	11580	11580	0
88	20231026	190800	96352630	11580	11580	11580	11580	0
89	20231026	190700	96352630	11580	11580	11580	11580	0
90	20231026	190600	96352630	11580	11580	11580	11580	0
91	20231026	190500	96352630	11580	11580	11580	11580	0
92	20231026	190400	96352630	11580	11580	11580	11580	187
93	20231026	190300	96352630	11580	11580	11580	11580	0
94	20231026	190200	96352630	11580	11580	11580	11580	0
95	20231026	190100	96352630	11580	11580	11580	11580	0
96	20231026	190000	96352630	11580	11580	11580	11580	0
97	20231026	185900	96352630	11580	11580	11580	11580	0
98	20231026	185800	96352630	11580	11580	11580	11580	0
99	20231026	185700	96352630	11580	11580	11580	11580	0
100	20231026	185600	96352630	11580	11580	11580	11580	0
101	20231026	185500	96352630	11580	11580	11580	11580	0
102	20231026	185400	96352630	11580	11580	11580	11580	0
103	20231026	185300	96352630	11580	11580	11580	11580	0
104	20231026	185200	96352630	11580	11580	11580	11580	0
105	20231026	185100	96352630	11580	11580	11580	11580	0
106	20231026	185000	96352630	11580	11580	11580	11580	0
107	20231026	184900	96352630	11580	11580	11580	11580	0
108	20231026	184800	96352630	11580	11580	11580	11580	0
109	20231026	184700	96352630	11580	11580	11580	11580	0
110	20231026	184600	96352630	11580	11580	11580	11580	0
111	20231026	184500	96352630	11580	11580	11580	11580	0
112	20231026	184400	96352630	11580	11580	11580	11580	0
113	20231026	184300	96352630	11580	11580	11580	11580	0
114	20231026	184200	96352630	11580	11580	11580	11580	0
115	20231026	184100	96352630	11580	11580	11580	11580	0
116	20231026	184000	96352630	11580	11580	11580	11580	0
117	20231026	183900	96352630	11580	11580	11580	11580	0
118	20231026	183800	96352630	11580	11580	11580	11580	0
119	20231026	183700	96352630	11580	11580	11580	11580	0
120	20231026	183600	96352630	11580	11580	11580	11580	0
121	20231026	183500	96352630	11580	11580	11580	11580	0
122	20231026	183400	96352630	11580	11580	11580	11580	187
123	20231026	183300	96352630	11580	11580	11580	11580	0
124	20231026	183200	96352630	11580	11580	11580	11580	0
125	20231026	183100	96352630	11580	11580	11580	11580	0
126	20231026	183000	96352630	11580	11580	11580	11580	0
127	20231026	182900	96352630	11580	11580	11580	11580	0
128	20231026	182800	96352630	11580	11580	11580	11580	0
129	20231026	182700	96352630	11580	11580	11580	11580	0
130	20231026	182600	96352630	11580	11580	11580	11580	0
131	20231026	182500	96352630	11580	11580	11580	11580	0
132	20231026	182400	96352630	11580	11580	11580	11580	0
133	20231026	182300	96352630	11580	11580	11580	11580	0
134	20231026	182200	96352630	11580	11580	11580	11580	0
135	20231026	182100	96352630	11580	11580	11580	11580	0
136	20231026	182000	96352630	11580	11580	11580	11580	0
137	20231026	181900	96352630	11580	11580	11580	11580	0
138	20231026	181800	96352630	11580	11580	11580	11580	0
139	20231026	181700	96352630	11580	11580	11580	11580	0
140	20231026	181600	96352630	11580	11580	11580	11580	0
141	20231026	181500	96352630	11580	11580	11580	11580	0
142	20231026	181400	96352630	11580	11580	11580	11580	0
143	20231026	181300	96352630	11580	11580	11580	11580	0
144	20231026	181200	96352630	11580	11580	11580	11580	0
145	20231026	181100	96352630	11580	11580	11580	11580	0
146	20231026	181000	96352630	11580	11580	11580	11580	0
147	20231026	180900	96352630	11580	11580	11580	11580	0
148	20231026	180800	96352630	11580	11580	11580	11580	0
149	20231026	180700	96352630	11580	11580	11580	11580	0
150	20231026	180600	96352630	11580	11580	11580	11580	0
151	20231026	180500	96352630	11580	11580	11580	11580	0
152	20231026	180400	96352630	11580	11580	11580	11580	187
153	20231026	180300	96352630	11580	11580	11580	11580	0
154	20231026	180200	96352630	11580	11580	11580	11580	0
155	20231026	180100	96352630	11580	11580	11580	11580	0
156	20231026	180000	96352630	11580	11580	11580	11580	0
157	20231026	175900	96352630	11580	11580	11580	11580	0
158	20231026	175800	96352630	11580	11580	11580	11580	0
159	20231026	175700	96352630	11580	11580	11580	11580	0
160	20231026	175600	96352630	11580	11580	11580	11580	0
161	20231026	175500	96352630	11580	11580	11580	11580	0
162	20231026	175400	96352630	11580	11580	11580	11580	0
163	20231026	175300	96352630	11580	11580	11580	11580	0
164	20231026	175200	96352630	11580	11580	11580	11580	0
165	20231026	175100	96352630	11580	11580	11580	11580	0
166	20231026	175000	96352630	11580	11580	11580	11580	0
167	20231026	174900	96352630	11580	11580	11580	11580	0
168	20231026	174800	96352630	11580	11580	11580	11580	0
169	20231026	174700	96352630	11580	11580	11580	11580	0
170	20231026	174600	96352630	11580	11580	11580	11580	0
171	20231026	174500	96352630	11580	11580	11580	11580	0
172	20231026	174400	96352630	11580	11580	11580	11580	0
173	20231026	174300	96352630	11580	11580	11580	11580	0
174	20231026	174200	96352630	11580	11580	11580	11580	0
175	20231026	174100	96352630	11580	11580	11580	11580	0
176	20231026	174000	96352630	11580	11580	11580	11580	0
177	20231026	173900	96352630	11580	11580	11580	11580	0
178	20231026	173800	96352630	11580	11580	11580	11580	0
179	20231026	173700	96352630	11580	11580	11580	11580	0
180	20231026	173600	96352630	11580	11580	11580	11580	0
181	20231026	173500	96352630	11580	11580	11580	11580	0
182	20231026	173400	96352630	11580	11580	11580	11580	187
183	20231026	173300	96352630	11580	11580	11580	11580	0
184	20231026	173200	96352630	11580	11580	11580	11580	0
185	20231026	173100	96352630	11580	11580	11580	11580	0
186	20231026	173000	96352630	11580	11580	11580	11580	0
187	20231026	172900	96352630	11580	11580	11580	11580	0
188	20231026	172800	96352630	11580	11580	11580	11580	0
189	20231026	172700	96352630	11580	11580	11580	11580	0
190	20231026	172600	96352630	11580	11580	11580	11580	0
191	20231026	172500	96352630	11580	11580	11580	11580	0
192	20231026	172400	96352630	11580	11580	11580	11580	0
193	20231026	172300	96352630	11580	11580	11580	11580	0
194	20231026	172200	96352630	11580	11580	11580	11580	0
195	20231026	172100	96352630	11580	11580	11580	11580	0
196	20231026	172000	96352630	11580	11580	11580	11580	0
197	20231026	171900	96352630	11580	11580	11580	11580	0
198	20231026	171800	96352630	11580	11580	11580	11580	0
199	20231026	171700	96352630	11580	11580	11580	11580	0
200	20231026	171600	96352630	11580	11580	11580	11580	0
201	20231026	171500	96352630	11580	11580	11580	11580	0
202	20231026	171400	96352630	11580	11580	11580	11580	0
203	20231026	171300	96352630	11580	11580	11580	11580	0
204	20231026	171200	96352630	11580	11580	11580	11580	0
205	20231026	171100	96352630	11580	11580	11580	11580	0
206	20231026	171000	96352630	11580	11580	11580	11580	0
207	20231026	170900	96352630	11580	11580	11580	11580	0
208	20231026	170800	96352630	11580	11580	11580	11580	0
209	20231026	170700	96352630	11580	11580	11580	11580	0
210	20231026	170600	96352630	11580	11580	11580	11580	0
211	20231026	170500	96352630	11580	11580	11580	11580	0
212	20231026	170400	96352630	11580	11580	11580	11580	187
213	20231026	170300	96352630	11580	11580	11580	11580	0
214	20231026	170200	96352630	11580	11580	11580	11580	0
215	20231026	170100	96352630	11580	11580	11580	11580	0
216	20231026	170000	96352630	11580	11580	11580	11580	0
217	20231026	165900	96352630	11580	11580	11580	11580	0
218	20231026	165800	96352630	11580	11580	11580	11580	0
219	20231026	165700	96352630	11580	11580	11580	11580	0
220	20231026	165600	96352630	11580	11580	11580	11580	0
221	20231026	165500	96352630	11580	11580	11580	11580	0
222	20231026	165400	96352630	11580	11580	11580	11580	0
223	20231026	165300	96352630	11580	11580	11580	11580	0
224	20231026	165200	96352630	11580	11580	11580	11580	0
225	20231026	165100	96352630	11580	11580	11580	11580	0
226	20231026	165000	96352630	11580	11580	11580	11580	0
227	20231026	164900	96352630	11580	11580	11580	11580	0
228	20231026	164800	96352630	11580	11580	11580	11580	0
229	20231026	164700	96352630	11580	11580	11580	11580	0
230	20231026	164600	96352630	11580	11580	11580	11580	0
231	20231026	164500	96352630	11580	11580	11580	11580	0
232	20231026	164400	96352630	11580	11580	11580	11580	0
233	20231026	164300	96352630	11580	11580	11580	11580	0
234	20231026	164200	96352630	11580	11580	11580	11580	0
235	20231026	164100	96352630	11580	11580	11580	11580	0
236	20231026	164000	96352630	11580	11580	11580	11580	0
237	20231026	163900	96352630	11580	11580	11580	11580	0
238	20231026	163800	96352630	11580	11580	11580	11580	0
239	20231026	163700	96352630	11580	11580	11580	11580	0
240	20231026	163600	96352630	11580	11580	11580	11580	0
241	20231026	163500	96352630	11580	11580	11580	11580	0
242	20231026	163400	96352630	11580	11580	11580	11580	187
243	20231026	163300	96352630	11580	11580	11580	11580	0
244	20231026	163200	96352630	11580	11580	11580	11580	0
245	20231026	163100	96352630	11580	11580	11580	11580	0
246	20231026	163000	96352630	11580	11580	11580	11580	0
247	20231026	162900	96352630	11580	11580	11580	11580	0
248	20231026	162800	96352630	11580	11580	11580	11580	0
249	20231026	162700	96352630	11580	11580	11580	11580	0
250	20231026	162600	96352630	11580	11580	11580	11580	0
251	20231026	162500	96352630	11580	11580	11580	11580	0
252	20231026	162400	96352630	11580	11580	11580	11580	0
253	20231026	162300	96352630	11580	11580	11580	11580	0
254	20231026	162200	96352630	11580	11580	11580	11580	0
255	20231026	162100	96352630	11580	11580	11580	11580	0
256	20231026	162000	96352630	11580	11580	11580	11580	0
257	20231026	161900	96352630	11580	11580	11580	11580	0
258	20231026	161800	96352630	11580	11580	11580	11580	0
259	20231026	161700	96352630	11580	11580	11580	11580	0
260	20231026	161600	96352630	11580	11580	11580	11580	0
261	20231026	161500	96352630	11580	11580	11580	11580	0
262	20231026	161400	96352630	11580	11580	11580	11580	0
263	20231026	161300	96352630	11580	11580	11580	11580	0
264	20231026	161200	96352630	11580	11580	11580	11580	0
265	20231026	161100	96352630	11580	11580	11580	11580	0
266	20231026	161000	96352630	11580	11580	11580	11580	0
267	20231026	160900	96352630	11580	11580	11580	11580	0
268	20231026	160800	96352630	11580	11580	11580	11580	0
269	20231026	160700	96352630	11580	11580	11580	11580	0
270	20231026	160600	96352630	11580	11580	11580	11580	0
271	20231026	160500	96352630	11580	11580	11580	11580	0
272	20231026	160400	96352630	11580	11580	11580	11580	187
273	20231026	160300	96352630	11580	11580	11580	11580	0
274	20231026	160200	96352630	11580	11580	11580	11580	0
275	20231026	160100	96352630	11580	11580	11580	11580	0
276	20231026	160000	96352630	11580	11580	11580	11580	0
277	20231026	155900	96352630	11580	11580	11580	11580	0
278	20231026	155800	96352630	11580	11580	11580	11580	0
279	20231026	155700	96352630	11580	11580	11580	11580	0
280	20231026	155600	96352630	11580	11580	11580	11580	0
281	20231026	155500	96352630	11580	11580	11580	11580	0
282	20231026	155400	96352630	11580	11580	11580	11580	0
283	20231026	155300	96352630	11580	11580	11580	11580	0
284	20231026	155200	96352630	11580	11580	11580	11580	0
285	20231026	155100	96352630	11580	11580	11580	11580	0
286	20231026	155000	96352630	11580	11580	11580	11580	0
287	20231026	154900	96352630	11580	11580	11580	11580	0
288	20231026	154800	96352630	11580	11580	11580	11580	0
289	20231026	154700	96352630	11580	11580	11580	11580	0
290	20231026	154600	96352630	11580	11580	11580	11580	0
291	20231026	154500	96352630	11580	11580	11580	11580	0
292	20231026	154400	96352630	11580	11580	11580	11580	0
293	20231026	154300	96352630	11580	11580	11580	11580	0
294	20231026	154200	96352630	11580	11580	11580	11580	0
295	20231026	154100	96352630	11580	11580	11580	11580	0
296	20231026	154000	96352630	11580	11580	11580	11580	0
297	20231026	153900	96352630	11580	11580	11580	11580	0
298	20231026	153800	96352630	11580	11580	11580	11580	0
299	20231026	153700	96352630	11580	11580	11580	11580	0
300	20231026	153600	96352630	11580	11580	11580	11580	0
301	20231026	153500	96352630	11580	11580	11580	11580	0
302	20231026	153400	96352630	11580	11580	11580	11580	187
303	20231026	153300	96352630	11580	11580	11580	11580	0
304	20231026	153200	96352630	11580	11580	11580	11580	0
305	20231026	153100	96352630	11580	11580	11580	11580	0
306	20231026	153000	96352630	11580	11580	11580	11580	187
307	20231026	152900	94187170	11540	11540	11540	11540	0
308	20231026	152800	94187170	11540	11540	11540	11540	0
309	20231026	152700	94187170	11540	11540	11540	11540	0
310	20231026	152600	94187170	11540	11540	11540	11540	0
311	20231026	152500	94187170	11540	11540	11540	11540	0
312	20231026	152400	94187170	11540	11540	11540	11540	0
313	20231026	152300	94187170	11540	11540	11540	11540	0
314	20231026	152200	94187170	11540	11540	11540	11540	0
315	20231026	152100	94187170	11540	11540	11540	11540	0
316	20231026	152000	94187170	11540	11540	11540	11540	0
317	20231026	151900	94187170	11540	11540	11540	11540	0
318	20231026	151800	94187170	11540	11540	11540	11540	0
319	20231026	151700	94187170	11540	11540	11540	11540	0
320	20231026	151600	94187170	11540	11540	11540	11540	1
321	20231026	151500	94175630	11500	11500	11500	11500	0
322	20231026	151400	94175630	11500	11530	11530	11500	1106
323	20231026	151300	81439940	11540	11540	11540	11540	51
324	20231026	151200	80851400	11550	11550	11550	11550	0
325	20231026	151100	80851400	11550	11550	11550	11550	0
326	20231026	151000	80851400	11550	11550	11550	11550	0
327	20231026	150900	80851400	11550	11550	11550	11550	0
328	20231026	150800	80851400	11550	11550	11550	11550	0
329	20231026	150700	80851400	11550	11550	11550	11550	2
330	20231026	150600	80828300	11550	11550	11550	11550	0
331	20231026	150500	80828300	11550	11560	11560	11550	582
332	20231026	150400	74103890	11570	11570	11570	11570	0
333	20231026	150300	74103890	11570	11570	11570	11570	0
334	20231026	150200	74103890	11570	11570	11570	11570	0
335	20231026	150100	74103890	11570	11570	11570	11570	0
336	20231026	150000	74103890	11570	11570	11570	11570	3
337	20231026	145900	74069180	11570	11570	11570	11570	13
338	20231026	145800	73918770	11570	11570	11570	11570	2
339	20231026	145700	73895630	11560	11560	11560	11560	0
340	20231026	145600	73895630	11560	11560	11560	11560	3
341	20231026	145500	73860950	11560	11560	11560	11560	0
342	20231026	145400	73860950	11560	11560	11560	11560	0
343	20231026	145300	73860950	11560	11560	11560	11560	63
344	20231026	145200	73132670	11550	11550	11550	11550	0
345	20231026	145100	73132670	11550	11550	11550	11550	0
346	20231026	145000	73132670	11550	11550	11550	11550	14
347	20231026	144900	72970970	11560	11560	11560	11560	0
348	20231026	144800	72970970	11560	11560	11560	11560	0
349	20231026	144700	72970970	11560	11550	11560	11550	4
350	20231026	144600	72924750	11560	11560	11560	11560	0
351	20231026	144500	72924750	11560	11560	11560	11560	0
352	20231026	144400	72924750	11560	11560	11560	11560	5
353	20231026	144300	72866950	11560	11560	11560	11560	0
354	20231026	144200	72866950	11560	11560	11560	11560	0
355	20231026	144100	72866950	11560	11560	11560	11560	1
356	20231026	144000	72855390	11560	11570	11570	11560	346
357	20231026	143900	68855240	11570	11570	11570	11570	0
358	20231026	143800	68855240	11570	11570	11570	11570	0
359	20231026	143700	68855240	11570	11570	11570	11570	0
360	20231026	143600	68855240	11570	11570	11570	11570	0
361	20231026	143500	68855240	11570	11570	11570	11570	0
362	20231026	143400	68855240	11570	11570	11570	11570	0
363	20231026	143300	68855240	11570	11570	11570	11570	0
364	20231026	143200	68855240	11570	11570	11570	11570	0
365	20231026	143100	68855240	11570	11570	11570	11570	0
366	20231026	143000	68855240	11570	11570	11570	11570	0
367	20231026	142900	68855240	11570	11570	11570	11570	1
368	20231026	142800	68843670	11570	11570	11570	11570	7
369	20231026	142700	68762680	11570	11570	11570	11570	13
370	20231026	142600	68612270	11580	11580	11580	11580	0
371	20231026	142500	68612270	11580	11580	11580	11580	0
372	20231026	142400	68612270	11580	11580	11580	11580	2
373	20231026	142300	68589110	11580	11580	11580	11580	0
374	20231026	142200	68589110	11580	11580	11580	11580	0
375	20231026	142100	68589110	11580	11580	11580	11580	0
376	20231026	142000	68589110	11580	11580	11580	11580	4
377	20231026	141900	68542790	11580	11580	11580	11580	0
378	20231026	141800	68542790	11580	11580	11580	11580	1
379	20231026	141700	68531210	11570	11570	11570	11570	0
380	20231026	141600	68531210	11570	11570	11570	11570	0
381	20231026	141500	68531210	11570	11570	11570	11570	0
382	20231026	141400	68531210	11570	11570	11570	11570	0
383	20231026	141300	68531210	11570	11570	11570	11570	0
384	20231026	141200	68531210	11570	11570	11570	11570	4
385	20231026	141100	68484930	11570	11570	11570	11570	0
386	20231026	141000	68484930	11570	11570	11570	11570	0
387	20231026	140900	68484930	11570	11570	11570	11570	0
388	20231026	140800	68484930	11570	11570	11570	11570	0
389	20231026	140700	68484930	11570	11570	11570	11570	0
390	20231026	140600	68484930	11570	11570	11570	11570	10
391	20231026	140500	68369230	11570	11570	11570	11570	0
392	20231026	140400	68369230	11570	11570	11570	11570	0
393	20231026	140300	68369230	11570	11570	11570	11570	0
394	20231026	140200	68369230	11570	11570	11570	11570	0
395	20231026	140100	68369230	11570	11570	11570	11570	0
396	20231026	140000	68369230	11570	11570	11570	11570	0
397	20231026	135900	68369230	11570	11570	11570	11570	0
398	20231026	135800	68369230	11570	11570	11570	11570	0
399	20231026	135700	68369230	11570	11570	11570	11570	0
400	20231026	135600	68369230	11570	11570	11570	11570	0
401	20231026	135500	68369230	11570	11570	11570	11570	0
402	20231026	135400	68369230	11570	11570	11570	11570	0
403	20231026	135300	68369230	11570	11570	11570	11570	0
404	20231026	135200	68369230	11570	11570	11570	11570	0
405	20231026	135100	68369230	11570	11570	11570	11570	0
406	20231026	135000	68369230	11570	11570	11570	11570	0
407	20231026	134900	68369230	11570	11570	11570	11570	0
408	20231026	134800	68369230	11570	11570	11570	11570	0
409	20231026	134700	68369230	11570	11570	11570	11570	0
410	20231026	134600	68369230	11570	11570	11570	11570	0
411	20231026	134500	68369230	11570	11570	11570	11570	25
412	20231026	134400	68079980	11580	11580	11580	11580	0
413	20231026	134300	68079980	11580	11580	11580	11580	0
414	20231026	134200	68079980	11580	11580	11580	11580	0
415	20231026	134100	68079980	11580	11580	11580	11580	0
416	20231026	134000	68079980	11580	11580	11580	11580	0
417	20231026	133900	68079980	11580	11580	11580	11580	0
418	20231026	133800	68079980	11580	11580	11580	11580	0
419	20231026	133700	68079980	11580	11580	11580	11580	0
420	20231026	133600	68079980	11580	11580	11580	11580	0
421	20231026	133500	68079980	11580	11580	11580	11580	0
422	20231026	133400	68079980	11580	11580	11580	11580	0
423	20231026	133300	68079980	11580	11580	11580	11580	0
424	20231026	133200	68079980	11580	11580	11580	11580	0
425	20231026	133100	68079980	11580	11580	11580	11580	0
426	20231026	133000	68079980	11580	11580	11580	11580	0
427	20231026	132900	68079980	11580	11580	11580	11580	0
428	20231026	132800	68079980	11580	11580	11580	11580	0
429	20231026	132700	68079980	11580	11580	11580	11580	0
430	20231026	132600	68079980	11580	11580	11580	11580	0
431	20231026	132500	68079980	11580	11580	11580	11580	464
432	20231026	132400	62706860	11580	11580	11580	11580	0
433	20231026	132300	62706860	11580	11580	11580	11580	0
434	20231026	132200	62706860	11580	11580	11580	11580	0
435	20231026	132100	62706860	11580	11580	11580	11580	0
436	20231026	132000	62706860	11580	11580	11580	11580	0
437	20231026	131900	62706860	11580	11580	11580	11580	0
438	20231026	131800	62706860	11580	11580	11580	11580	0
439	20231026	131700	62706860	11580	11580	11580	11580	0
440	20231026	131600	62706860	11580	11580	11580	11580	0
441	20231026	131500	62706860	11580	11580	11580	11580	0
442	20231026	131400	62706860	11580	11580	11580	11580	0
443	20231026	131300	62706860	11580	11580	11580	11580	0
444	20231026	131200	62706860	11580	11580	11580	11580	0
445	20231026	131100	62706860	11580	11580	11580	11580	0
446	20231026	131000	62706860	11580	11580	11580	11580	0
447	20231026	130900	62706860	11580	11580	11580	11580	0
448	20231026	130800	62706860	11580	11580	11580	11580	0
449	20231026	130700	62706860	11580	11580	11580	11580	0
450	20231026	130600	62706860	11580	11580	11580	11580	0
451	20231026	130500	62706860	11580	11580	11580	11580	0
452	20231026	130400	62706860	11580	11580	11580	11580	0
453	20231026	130300	62706860	11580	11580	11580	11580	0
454	20231026	130200	62706860	11580	11580	11580	11580	0
455	20231026	130100	62706860	11580	11580	11580	11580	0
456	20231026	130000	62706860	11580	11580	11580	11580	0
457	20231026	125900	62706860	11580	11580	11580	11580	0
458	20231026	125800	62706860	11580	11580	11580	11580	0
459	20231026	125700	62706860	11580	11580	11580	11580	0
460	20231026	125600	62706860	11580	11580	11580	11580	0
461	20231026	125500	62706860	11580	11580	11580	11580	0
462	20231026	125400	62706860	11580	11580	11580	11580	0
463	20231026	125300	62706860	11580	11580	11580	11580	0
464	20231026	125200	62706860	11580	11580	11580	11580	0
465	20231026	125100	62706860	11580	11580	11580	11580	0
466	20231026	125000	62706860	11580	11580	11580	11580	5
467	20231026	124900	62648960	11590	11590	11590	11590	6
468	20231026	124800	62579420	11590	11590	11590	11590	0
469	20231026	124700	62579420	11590	11590	11590	11590	0
470	20231026	124600	62579420	11590	11590	11590	11590	0
471	20231026	124500	62579420	11590	11590	11590	11590	0
472	20231026	124400	62579420	11590	11590	11590	11590	0
473	20231026	124300	62579420	11590	11590	11590	11590	0
474	20231026	124200	62579420	11590	11590	11590	11590	0
475	20231026	124100	62579420	11590	11600	11600	11590	90
476	20231026	124000	61536280	11600	11600	11600	11600	0
477	20231026	123900	61536280	11600	11600	11600	11600	0
478	20231026	123800	61536280	11600	11600	11600	11600	0
479	20231026	123700	61536280	11600	11600	11600	11600	0
480	20231026	123600	61536280	11600	11600	11600	11600	0
481	20231026	123500	61536280	11600	11600	11600	11600	1
482	20231026	123400	61524680	11590	11590	11590	11590	0
483	20231026	123300	61524680	11590	11590	11590	11590	0
484	20231026	123200	61524680	11590	11590	11590	11590	0
485	20231026	123100	61524680	11590	11590	11590	11590	0
486	20231026	123000	61524680	11590	11590	11590	11590	0
487	20231026	122900	61524680	11590	11600	11600	11590	53
488	20231026	122800	60910390	11600	11600	11600	11600	0
489	20231026	122700	60910390	11600	11600	11600	11600	0
490	20231026	122600	60910390	11600	11600	11600	11600	6
491	20231026	122500	60840790	11600	11600	11600	11600	0
492	20231026	122400	60840790	11600	11600	11600	11600	0
493	20231026	122300	60840790	11600	11600	11600	11600	1
494	20231026	122200	60829190	11600	11600	11600	11600	0
495	20231026	122100	60829190	11600	11600	11600	11600	364
496	20231026	122000	56606790	11590	11590	11590	11590	273
497	20231026	121900	53442720	11580	11580	11580	11580	0
498	20231026	121800	53442720	11580	11580	11580	11580	0
499	20231026	121700	53442720	11580	11580	11580	11580	0
500	20231026	121600	53442720	11580	11580	11580	11580	0
501	20231026	121500	53442720	11580	11580	11580	11580	42
502	20231026	121400	52956360	11580	11580	11580	11580	0
503	20231026	121300	52956360	11580	11580	11580	11580	0
504	20231026	121200	52956360	11580	11580	11580	11580	0
505	20231026	121100	52956360	11580	11580	11580	11580	0
506	20231026	121000	52956360	11580	11580	11580	11580	0
507	20231026	120900	52956360	11580	11580	11580	11580	0
508	20231026	120800	52956360	11580	11580	11580	11580	0
509	20231026	120700	52956360	11580	11580	11580	11580	0
510	20231026	120600	52956360	11580	11580	11580	11580	0
511	20231026	120500	52956360	11580	11580	11580	11580	0
512	20231026	120400	52956360	11580	11580	11580	11580	0
513	20231026	120300	52956360	11580	11580	11580	11580	0
514	20231026	120200	52956360	11580	11580	11580	11580	0
515	20231026	120100	52956360	11580	11580	11580	11580	0
516	20231026	120000	52956360	11580	11580	11580	11580	0
517	20231026	115900	52956360	11580	11580	11580	11580	0
518	20231026	115800	52956360	11580	11580	11580	11580	14
519	20231026	115700	52794240	11580	11580	11580	11580	0
520	20231026	115600	52794240	11580	11580	11580	11580	0
521	20231026	115500	52794240	11580	11580	11580	11580	1
522	20231026	115400	52782660	11590	11590	11590	11590	0
523	20231026	115300	52782660	11590	11590	11590	11590	5
524	20231026	115200	52724710	11590	11590	11590	11590	0
525	20231026	115100	52724710	11590	11590	11590	11590	0
526	20231026	115000	52724710	11590	11590	11590	11590	0
527	20231026	114900	52724710	11590	11590	11590	11590	0
528	20231026	114800	52724710	11590	11590	11590	11590	0
529	20231026	114700	52724710	11590	11590	11590	11590	0
530	20231026	114600	52724710	11590	11590	11590	11590	0
531	20231026	114500	52724710	11590	11590	11590	11590	0
532	20231026	114400	52724710	11590	11590	11590	11590	0
533	20231026	114300	52724710	11590	11590	11590	11590	0
534	20231026	114200	52724710	11590	11590	11590	11590	0
535	20231026	114100	52724710	11590	11590	11590	11590	0
536	20231026	114000	52724710	11590	11590	11590	11590	0
537	20231026	113900	52724710	11590	11590	11590	11590	0
538	20231026	113800	52724710	11590	11590	11590	11590	0
539	20231026	113700	52724710	11590	11590	11590	11590	0
540	20231026	113600	52724710	11590	11590	11590	11590	0
541	20231026	113500	52724710	11590	11590	11590	11590	0
542	20231026	113400	52724710	11590	11590	11590	11590	500
543	20231026	113300	46929710	11580	11580	11580	11580	0
544	20231026	113200	46929710	11580	11580	11580	11580	0
545	20231026	113100	46929710	11580	11580	11580	11580	0
546	20231026	113000	46929710	11580	11580	11580	11580	2
547	20231026	112900	46906550	11580	11580	11580	11580	0
548	20231026	112800	46906550	11580	11580	11580	11580	500
549	20231026	112700	41116550	11570	11570	11570	11570	20
550	20231026	112600	40885150	11570	11580	11580	11570	65
551	20231026	112500	40132900	11560	11560	11560	11560	0
552	20231026	112400	40132900	11560	11560	11560	11560	0
553	20231026	112300	40132900	11560	11560	11560	11560	0
554	20231026	112200	40132900	11560	11560	11560	11560	0
555	20231026	112100	40132900	11560	11560	11560	11560	0
556	20231026	112000	40132900	11560	11560	11560	11560	0
557	20231026	111900	40132900	11560	11560	11560	11560	0
558	20231026	111800	40132900	11560	11580	11580	11560	31
559	20231026	111700	39774500	11580	11580	11580	11580	0
560	20231026	111600	39774500	11580	11580	11580	11580	46
561	20231026	111500	39241820	11550	11550	11550	11550	0
562	20231026	111400	39241820	11550	11550	11550	11550	0
563	20231026	111300	39241820	11550	11560	11560	11550	199
564	20231026	111200	36942130	11580	11580	11580	11580	0
565	20231026	111100	36942130	11580	11580	11580	11580	0
566	20231026	111000	36942130	11580	11580	11580	11580	0
567	20231026	110900	36942130	11580	11580	11580	11580	30
568	20231026	110800	36594730	11600	11600	11600	11600	0
569	20231026	110700	36594730	11600	11600	11600	11600	0
570	20231026	110600	36594730	11600	11600	11600	11600	0
571	20231026	110500	36594730	11600	11600	11600	11600	0
572	20231026	110400	36594730	11600	11600	11600	11600	0
573	20231026	110300	36594730	11600	11600	11600	11600	0
574	20231026	110200	36594730	11600	11600	11600	11600	3
575	20231026	110100	36559930	11570	11570	11570	11570	0
576	20231026	110000	36559930	11570	11570	11570	11570	0
577	20231026	105900	36559930	11570	11570	11570	11570	0
578	20231026	105800	36559930	11570	11570	11570	11570	0
579	20231026	105700	36559930	11570	11570	11570	11570	0
580	20231026	105600	36559930	11570	11570	11570	11570	0
581	20231026	105500	36559930	11570	11570	11570	11570	185
582	20231026	105400	34419480	11570	11570	11570	11570	0
583	20231026	105300	34419480	11570	11570	11570	11570	0
584	20231026	105200	34419480	11570	11570	11570	11570	0
585	20231026	105100	34419480	11570	11570	11570	11570	0
586	20231026	105000	34419480	11570	11570	11570	11570	0
587	20231026	104900	34419480	11570	11570	11570	11570	0
588	20231026	104800	34419480	11570	11570	11570	11570	0
589	20231026	104700	34419480	11570	11570	11570	11570	0
590	20231026	104600	34419480	11570	11570	11570	11570	0
591	20231026	104500	34419480	11570	11570	11570	11570	0
592	20231026	104400	34419480	11570	11570	11570	11570	0
593	20231026	104300	34419480	11570	11570	11570	11570	0
594	20231026	104200	34419480	11570	11590	11590	11570	232
595	20231026	104100	31731910	11590	11590	11590	11590	0
596	20231026	104000	31731910	11590	11590	11590	11590	4
597	20231026	103900	31685550	11590	11590	11590	11590	0
598	20231026	103800	31685550	11590	11590	11590	11590	0
599	20231026	103700	31685550	11590	11590	11590	11590	0
600	20231026	103600	31685550	11590	11590	11590	11590	0
601	20231026	103500	31685550	11590	11590	11590	11590	0
602	20231026	103400	31685550	11590	11590	11590	11590	0
603	20231026	103300	31685550	11590	11590	11590	11590	0
604	20231026	103200	31685550	11590	11590	11590	11590	0
605	20231026	103100	31685550	11590	11590	11590	11590	0
606	20231026	103000	31685550	11590	11590	11590	11590	0
607	20231026	102900	31685550	11590	11590	11590	11590	0
608	20231026	102800	31685550	11590	11590	11590	11590	0
609	20231026	102700	31685550	11590	11590	11590	11590	0
610	20231026	102600	31685550	11590	11590	11590	11590	0
611	20231026	102500	31685550	11590	11590	11590	11590	0
612	20231026	102400	31685550	11590	11590	11590	11590	0
613	20231026	102300	31685550	11590	11590	11590	11590	0
614	20231026	102200	31685550	11590	11590	11590	11590	17
615	20231026	102100	31488520	11590	11590	11590	11590	0
616	20231026	102000	31488520	11590	11590	11590	11590	214
617	20231026	101900	29008260	11590	11590	11590	11590	0
618	20231026	101800	29008260	11590	11590	11590	11590	0
619	20231026	101700	29008260	11590	11590	11590	11590	500
620	20231026	101600	23213260	11570	11570	11570	11570	0
621	20231026	101500	23213260	11570	11570	11570	11570	0
622	20231026	101400	23213260	11570	11570	11570	11570	0
623	20231026	101300	23213260	11570	11570	11570	11570	0
624	20231026	101200	23213260	11570	11570	11570	11570	0
625	20231026	101100	23213260	11570	11570	11570	11570	0
626	20231026	101000	23213260	11570	11570	11570	11570	0
627	20231026	100900	23213260	11570	11570	11570	11570	0
628	20231026	100800	23213260	11570	11590	11590	11570	101
629	20231026	100700	22044230	11590	11590	11590	11590	0
630	20231026	100600	22044230	11590	11590	11590	11590	0
631	20231026	100500	22044230	11590	11590	11590	11590	0
632	20231026	100400	22044230	11590	11590	11590	11590	0
633	20231026	100300	22044230	11590	11590	11590	11590	0
634	20231026	100200	22044230	11590	11590	11590	11590	100
635	20231026	100100	20885230	11590	11590	11590	11590	0
636	20231026	100000	20885230	11590	11590	11590	11590	0
637	20231026	095900	20885230	11590	11590	11590	11590	0
638	20231026	095800	20885230	11590	11590	11590	11590	1
639	20231026	095700	20873640	11590	11590	11590	11590	50
640	20231026	095600	20294140	11590	11590	11590	11590	0
641	20231026	095500	20294140	11590	11590	11590	11590	100
642	20231026	095400	19135140	11590	11590	11590	11590	0
643	20231026	095300	19135140	11590	11590	11590	11590	400
644	20231026	095200	14499140	11590	11590	11590	11590	0
645	20231026	095100	14499140	11590	11590	11590	11590	10
646	20231026	095000	14383240	11580	11580	11580	11580	10
647	20231026	094900	14267440	11590	11590	11590	11590	0
648	20231026	094800	14267440	11590	11590	11590	11590	0
649	20231026	094700	14267440	11590	11590	11590	11590	0
650	20231026	094600	14267440	11590	11590	11590	11590	0
651	20231026	094500	14267440	11590	11590	11590	11590	0
652	20231026	094400	14267440	11590	11590	11590	11590	0
653	20231026	094300	14267440	11590	11590	11590	11590	0
654	20231026	094200	14267440	11590	11590	11590	11590	0
655	20231026	094100	14267440	11590	11590	11590	11590	244
656	20231026	094000	11439480	11590	11590	11590	11590	0
657	20231026	093900	11439480	11590	11590	11590	11590	0
658	20231026	093800	11439480	11590	11590	11590	11590	0
659	20231026	093700	11439480	11590	11590	11590	11590	0
660	20231026	093600	11439480	11590	11590	11590	11590	132
661	20231026	093500	9909600	11590	11600	11600	11590	5
662	20231026	093400	9851640	11600	11600	11600	11590	6
663	20231026	093300	9782080	11600	11590	11600	11590	111
664	20231026	093200	8495580	11600	11600	11600	11600	8
665	20231026	093100	8402780	11600	11600	11600	11600	1
666	20231026	093000	8391180	11600	11600	11600	11600	1
667	20231026	092900	8379580	11600	11600	11600	11600	0
668	20231026	092800	8379580	11600	11600	11600	11600	2
669	20231026	092700	8356380	11590	11590	11590	11590	0
670	20231026	092600	8356380	11590	11600	11600	11590	162
671	20231026	092500	6478790	11600	11600	11600	11600	6
672	20231026	092400	6409190	11600	11600	11600	11600	0
673	20231026	092300	6409190	11600	11600	11600	11600	0
674	20231026	092200	6409190	11600	11600	11600	11600	4
675	20231026	092100	6362790	11590	11590	11590	11590	0
676	20231026	092000	6362790	11590	11590	11590	11590	10
677	20231026	091900	6246890	11590	11590	11590	11590	0
678	20231026	091800	6246890	11590	11590	11590	11590	0
679	20231026	091700	6246890	11590	11590	11590	11590	0
680	20231026	091600	6246890	11590	11590	11590	11590	13
681	20231026	091500	6096220	11590	11590	11590	11590	0
682	20231026	091400	6096220	11590	11590	11590	11590	1
683	20231026	091300	6084630	11580	11580	11580	11580	2
684	20231026	091200	6061470	11580	11580	11580	11580	0
685	20231026	091100	6061470	11580	11580	11580	11580	0
686	20231026	091000	6061470	11580	11580	11580	11580	0
687	20231026	090900	6061470	11580	11580	11580	11580	0
688	20231026	090800	6061470	11580	11580	11580	11580	0
689	20231026	090700	6061470	11580	11580	11580	11580	0
690	20231026	090600	6061470	11580	11580	11580	11580	0
691	20231026	090500	6061470	11580	11580	11580	11580	0
692	20231026	090400	6061470	11580	11580	11580	11580	0
693	20231026	090300	6061470	11580	11580	11580	11580	9
694	20231026	090200	5957250	11590	11590	11590	11590	6
695	20231026	090100	5887710	11580	11580	11580	11580	1
696	20231026	090000	5876130	11590	11590	11590	11590	507