KissMeData/053260/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	192400	92416740	5390	5390	5390	5390	1219
3	20231026	192300	92416740	5390	5390	5390	5390	0
4	20231026	192200	92416740	5390	5390	5390	5390	0
5	20231026	192100	92416740	5390	5390	5390	5390	0
6	20231026	192000	92416740	5390	5390	5390	5390	0
7	20231026	191900	92416740	5390	5390	5390	5390	0
8	20231026	191800	92416740	5390	5390	5390	5390	0
9	20231026	191700	92416740	5390	5390	5390	5390	0
10	20231026	191600	92416740	5390	5390	5390	5390	0
11	20231026	191500	92416740	5390	5390	5390	5390	0
12	20231026	191400	92416740	5390	5390	5390	5390	0
13	20231026	191300	92416740	5390	5390	5390	5390	0
14	20231026	191200	92416740	5390	5390	5390	5390	0
15	20231026	191100	92416740	5390	5390	5390	5390	0
16	20231026	191000	92416740	5390	5390	5390	5390	0
17	20231026	190900	92416740	5390	5390	5390	5390	0
18	20231026	190800	92416740	5390	5390	5390	5390	0
19	20231026	190700	92416740	5390	5390	5390	5390	0
20	20231026	190600	92416740	5390	5390	5390	5390	0
21	20231026	190500	92416740	5390	5390	5390	5390	0
22	20231026	190400	92416740	5390	5390	5390	5390	0
23	20231026	190300	92416740	5390	5390	5390	5390	0
24	20231026	190200	92416740	5390	5390	5390	5390	0
25	20231026	190100	92416740	5390	5390	5390	5390	0
26	20231026	190000	92416740	5390	5390	5390	5390	0
27	20231026	185900	92416740	5390	5390	5390	5390	0
28	20231026	185800	92416740	5390	5390	5390	5390	0
29	20231026	185700	92416740	5390	5390	5390	5390	0
30	20231026	185600	92416740	5390	5390	5390	5390	0
31	20231026	185500	92416740	5390	5390	5390	5390	0
32	20231026	185400	92416740	5390	5390	5390	5390	1219
33	20231026	185300	92416740	5390	5390	5390	5390	0
34	20231026	185200	92416740	5390	5390	5390	5390	0
35	20231026	185100	92416740	5390	5390	5390	5390	0
36	20231026	185000	92416740	5390	5390	5390	5390	0
37	20231026	184900	92416740	5390	5390	5390	5390	0
38	20231026	184800	92416740	5390	5390	5390	5390	0
39	20231026	184700	92416740	5390	5390	5390	5390	0
40	20231026	184600	92416740	5390	5390	5390	5390	0
41	20231026	184500	92416740	5390	5390	5390	5390	0
42	20231026	184400	92416740	5390	5390	5390	5390	0
43	20231026	184300	92416740	5390	5390	5390	5390	0
44	20231026	184200	92416740	5390	5390	5390	5390	0
45	20231026	184100	92416740	5390	5390	5390	5390	0
46	20231026	184000	92416740	5390	5390	5390	5390	0
47	20231026	183900	92416740	5390	5390	5390	5390	0
48	20231026	183800	92416740	5390	5390	5390	5390	0
49	20231026	183700	92416740	5390	5390	5390	5390	0
50	20231026	183600	92416740	5390	5390	5390	5390	0
51	20231026	183500	92416740	5390	5390	5390	5390	0
52	20231026	183400	92416740	5390	5390	5390	5390	0
53	20231026	183300	92416740	5390	5390	5390	5390	0
54	20231026	183200	92416740	5390	5390	5390	5390	0
55	20231026	183100	92416740	5390	5390	5390	5390	0
56	20231026	183000	92416740	5390	5390	5390	5390	0
57	20231026	182900	92416740	5390	5390	5390	5390	0
58	20231026	182800	92416740	5390	5390	5390	5390	0
59	20231026	182700	92416740	5390	5390	5390	5390	0
60	20231026	182600	92416740	5390	5390	5390	5390	0
61	20231026	182500	92416740	5390	5390	5390	5390	0
62	20231026	182400	92416740	5390	5390	5390	5390	1219
63	20231026	182300	92416740	5390	5390	5390	5390	0
64	20231026	182200	92416740	5390	5390	5390	5390	0
65	20231026	182100	92416740	5390	5390	5390	5390	0
66	20231026	182000	92416740	5390	5390	5390	5390	0
67	20231026	181900	92416740	5390	5390	5390	5390	0
68	20231026	181800	92416740	5390	5390	5390	5390	0
69	20231026	181700	92416740	5390	5390	5390	5390	0
70	20231026	181600	92416740	5390	5390	5390	5390	0
71	20231026	181500	92416740	5390	5390	5390	5390	0
72	20231026	181400	92416740	5390	5390	5390	5390	0
73	20231026	181300	92416740	5390	5390	5390	5390	0
74	20231026	181200	92416740	5390	5390	5390	5390	0
75	20231026	181100	92416740	5390	5390	5390	5390	0
76	20231026	181000	92416740	5390	5390	5390	5390	0
77	20231026	180900	92416740	5390	5390	5390	5390	0
78	20231026	180800	92416740	5390	5390	5390	5390	0
79	20231026	180700	92416740	5390	5390	5390	5390	0
80	20231026	180600	92416740	5390	5390	5390	5390	0
81	20231026	180500	92416740	5390	5390	5390	5390	0
82	20231026	180400	92416740	5390	5390	5390	5390	0
83	20231026	180300	92416740	5390	5390	5390	5390	0
84	20231026	180200	92416740	5390	5390	5390	5390	0
85	20231026	180100	92416740	5390	5390	5390	5390	0
86	20231026	180000	92416740	5390	5390	5390	5390	0
87	20231026	175900	92416740	5390	5390	5390	5390	0
88	20231026	175800	92416740	5390	5390	5390	5390	0
89	20231026	175700	92416740	5390	5390	5390	5390	0
90	20231026	175600	92416740	5390	5390	5390	5390	0
91	20231026	175500	92416740	5390	5390	5390	5390	0
92	20231026	175400	92416740	5390	5390	5390	5390	1219
93	20231026	175300	92416740	5390	5390	5390	5390	0
94	20231026	175200	92416740	5390	5390	5390	5390	0
95	20231026	175100	92416740	5390	5390	5390	5390	0
96	20231026	175000	92416740	5390	5390	5390	5390	0
97	20231026	174900	92416740	5390	5390	5390	5390	0
98	20231026	174800	92416740	5390	5390	5390	5390	0
99	20231026	174700	92416740	5390	5390	5390	5390	0
100	20231026	174600	92416740	5390	5390	5390	5390	0
101	20231026	174500	92416740	5390	5390	5390	5390	0
102	20231026	174400	92416740	5390	5390	5390	5390	0
103	20231026	174300	92416740	5390	5390	5390	5390	0
104	20231026	174200	92416740	5390	5390	5390	5390	0
105	20231026	174100	92416740	5390	5390	5390	5390	0
106	20231026	174000	92416740	5390	5390	5390	5390	0
107	20231026	173900	92416740	5390	5390	5390	5390	0
108	20231026	173800	92416740	5390	5390	5390	5390	0
109	20231026	173700	92416740	5390	5390	5390	5390	0
110	20231026	173600	92416740	5390	5390	5390	5390	0
111	20231026	173500	92416740	5390	5390	5390	5390	0
112	20231026	173400	92416740	5390	5390	5390	5390	0
113	20231026	173300	92416740	5390	5390	5390	5390	0
114	20231026	173200	92416740	5390	5390	5390	5390	0
115	20231026	173100	92416740	5390	5390	5390	5390	0
116	20231026	173000	92416740	5390	5390	5390	5390	0
117	20231026	172900	92416740	5390	5390	5390	5390	0
118	20231026	172800	92416740	5390	5390	5390	5390	0
119	20231026	172700	92416740	5390	5390	5390	5390	0
120	20231026	172600	92416740	5390	5390	5390	5390	0
121	20231026	172500	92416740	5390	5390	5390	5390	0
122	20231026	172400	92416740	5390	5390	5390	5390	1219
123	20231026	172300	92416740	5390	5390	5390	5390	0
124	20231026	172200	92416740	5390	5390	5390	5390	0
125	20231026	172100	92416740	5390	5390	5390	5390	0
126	20231026	172000	92416740	5390	5390	5390	5390	0
127	20231026	171900	92416740	5390	5390	5390	5390	0
128	20231026	171800	92416740	5390	5390	5390	5390	0
129	20231026	171700	92416740	5390	5390	5390	5390	0
130	20231026	171600	92416740	5390	5390	5390	5390	0
131	20231026	171500	92416740	5390	5390	5390	5390	0
132	20231026	171400	92416740	5390	5390	5390	5390	0
133	20231026	171300	92416740	5390	5390	5390	5390	0
134	20231026	171200	92416740	5390	5390	5390	5390	0
135	20231026	171100	92416740	5390	5390	5390	5390	0
136	20231026	171000	92416740	5390	5390	5390	5390	0
137	20231026	170900	92416740	5390	5390	5390	5390	0
138	20231026	170800	92416740	5390	5390	5390	5390	0
139	20231026	170700	92416740	5390	5390	5390	5390	0
140	20231026	170600	92416740	5390	5390	5390	5390	0
141	20231026	170500	92416740	5390	5390	5390	5390	0
142	20231026	170400	92416740	5390	5390	5390	5390	0
143	20231026	170300	92416740	5390	5390	5390	5390	0
144	20231026	170200	92416740	5390	5390	5390	5390	0
145	20231026	170100	92416740	5390	5390	5390	5390	0
146	20231026	170000	92416740	5390	5390	5390	5390	0
147	20231026	165900	92416740	5390	5390	5390	5390	0
148	20231026	165800	92416740	5390	5390	5390	5390	0
149	20231026	165700	92416740	5390	5390	5390	5390	0
150	20231026	165600	92416740	5390	5390	5390	5390	0
151	20231026	165500	92416740	5390	5390	5390	5390	0
152	20231026	165400	92416740	5390	5390	5390	5390	1219
153	20231026	165300	92416740	5390	5390	5390	5390	0
154	20231026	165200	92416740	5390	5390	5390	5390	0
155	20231026	165100	92416740	5390	5390	5390	5390	0
156	20231026	165000	92416740	5390	5390	5390	5390	0
157	20231026	164900	92416740	5390	5390	5390	5390	0
158	20231026	164800	92416740	5390	5390	5390	5390	0
159	20231026	164700	92416740	5390	5390	5390	5390	0
160	20231026	164600	92416740	5390	5390	5390	5390	0
161	20231026	164500	92416740	5390	5390	5390	5390	0
162	20231026	164400	92416740	5390	5390	5390	5390	0
163	20231026	164300	92416740	5390	5390	5390	5390	0
164	20231026	164200	92416740	5390	5390	5390	5390	0
165	20231026	164100	92416740	5390	5390	5390	5390	0
166	20231026	164000	92416740	5390	5390	5390	5390	0
167	20231026	163900	92416740	5390	5390	5390	5390	0
168	20231026	163800	92416740	5390	5390	5390	5390	0
169	20231026	163700	92416740	5390	5390	5390	5390	0
170	20231026	163600	92416740	5390	5390	5390	5390	0
171	20231026	163500	92416740	5390	5390	5390	5390	0
172	20231026	163400	92416740	5390	5390	5390	5390	0
173	20231026	163300	92416740	5390	5390	5390	5390	0
174	20231026	163200	92416740	5390	5390	5390	5390	0
175	20231026	163100	92416740	5390	5390	5390	5390	0
176	20231026	163000	92416740	5390	5390	5390	5390	0
177	20231026	162900	92416740	5390	5390	5390	5390	0
178	20231026	162800	92416740	5390	5390	5390	5390	0
179	20231026	162700	92416740	5390	5390	5390	5390	0
180	20231026	162600	92416740	5390	5390	5390	5390	0
181	20231026	162500	92416740	5390	5390	5390	5390	0
182	20231026	162400	92416740	5390	5390	5390	5390	1219
183	20231026	162300	92416740	5390	5390	5390	5390	0
184	20231026	162200	92416740	5390	5390	5390	5390	0
185	20231026	162100	92416740	5390	5390	5390	5390	0
186	20231026	162000	92416740	5390	5390	5390	5390	0
187	20231026	161900	92416740	5390	5390	5390	5390	0
188	20231026	161800	92416740	5390	5390	5390	5390	0
189	20231026	161700	92416740	5390	5390	5390	5390	0
190	20231026	161600	92416740	5390	5390	5390	5390	0
191	20231026	161500	92416740	5390	5390	5390	5390	0
192	20231026	161400	92416740	5390	5390	5390	5390	0
193	20231026	161300	92416740	5390	5390	5390	5390	0
194	20231026	161200	92416740	5390	5390	5390	5390	0
195	20231026	161100	92416740	5390	5390	5390	5390	0
196	20231026	161000	92416740	5390	5390	5390	5390	0
197	20231026	160900	92416740	5390	5390	5390	5390	0
198	20231026	160800	92416740	5390	5390	5390	5390	0
199	20231026	160700	92416740	5390	5390	5390	5390	0
200	20231026	160600	92416740	5390	5390	5390	5390	0
201	20231026	160500	92416740	5390	5390	5390	5390	0
202	20231026	160400	92416740	5390	5390	5390	5390	0
203	20231026	160300	92416740	5390	5390	5390	5390	0
204	20231026	160200	92416740	5390	5390	5390	5390	0
205	20231026	160100	92416740	5390	5390	5390	5390	0
206	20231026	160000	92416740	5390	5390	5390	5390	0
207	20231026	155900	92416740	5390	5390	5390	5390	0
208	20231026	155800	92416740	5390	5390	5390	5390	0
209	20231026	155700	92416740	5390	5390	5390	5390	0
210	20231026	155600	92416740	5390	5390	5390	5390	0
211	20231026	155500	92416740	5390	5390	5390	5390	0
212	20231026	155400	92416740	5390	5390	5390	5390	1219
213	20231026	155300	92416740	5390	5390	5390	5390	0
214	20231026	155200	92416740	5390	5390	5390	5390	0
215	20231026	155100	92416740	5390	5390	5390	5390	0
216	20231026	155000	92416740	5390	5390	5390	5390	0
217	20231026	154900	92416740	5390	5390	5390	5390	0
218	20231026	154800	92416740	5390	5390	5390	5390	0
219	20231026	154700	92416740	5390	5390	5390	5390	0
220	20231026	154600	92416740	5390	5390	5390	5390	0
221	20231026	154500	92416740	5390	5390	5390	5390	0
222	20231026	154400	92416740	5390	5390	5390	5390	0
223	20231026	154300	92416740	5390	5390	5390	5390	0
224	20231026	154200	92416740	5390	5390	5390	5390	0
225	20231026	154100	92416740	5390	5390	5390	5390	0
226	20231026	154000	92416740	5390	5390	5390	5390	0
227	20231026	153900	92416740	5390	5390	5390	5390	0
228	20231026	153800	92416740	5390	5390	5390	5390	0
229	20231026	153700	92416740	5390	5390	5390	5390	0
230	20231026	153600	92416740	5390	5390	5390	5390	0
231	20231026	153500	92416740	5390	5390	5390	5390	0
232	20231026	153400	92416740	5390	5390	5390	5390	0
233	20231026	153300	92416740	5390	5390	5390	5390	0
234	20231026	153200	92416740	5390	5390	5390	5390	0
235	20231026	153100	92416740	5390	5390	5390	5390	0
236	20231026	153000	92416740	5390	5390	5390	5390	1219
237	20231026	152900	85846330	5370	5370	5370	5370	0
238	20231026	152800	85846330	5370	5370	5370	5370	0
239	20231026	152700	85846330	5370	5370	5370	5370	0
240	20231026	152600	85846330	5370	5370	5370	5370	0
241	20231026	152500	85846330	5370	5370	5370	5370	0
242	20231026	152400	85846330	5370	5370	5370	5370	0
243	20231026	152300	85846330	5370	5370	5370	5370	0
244	20231026	152200	85846330	5370	5370	5370	5370	0
245	20231026	152100	85846330	5370	5370	5370	5370	0
246	20231026	152000	85846330	5370	5370	5370	5370	0
247	20231026	151900	85846330	5370	5380	5400	5370	503
248	20231026	151800	83135260	5400	5400	5400	5400	0
249	20231026	151700	83135260	5400	5200	5400	5200	1602
250	20231026	151600	74700210	5190	5190	5190	5190	0
251	20231026	151500	74700210	5190	5190	5190	5190	5
252	20231026	151400	74674260	5190	5190	5190	5190	0
253	20231026	151300	74674260	5190	5200	5200	5190	133
254	20231026	151200	73983000	5210	5210	5210	5210	0
255	20231026	151100	73983000	5210	5220	5230	5210	12
256	20231026	151000	73920310	5210	5200	5220	5200	164
257	20231026	150900	73065240	5210	5210	5210	5210	0
258	20231026	150800	73065240	5210	5210	5210	5210	1
259	20231026	150700	73060030	5240	5240	5240	5240	0
260	20231026	150600	73060030	5240	5240	5240	5240	2
261	20231026	150500	73049550	5240	5240	5240	5240	0
262	20231026	150400	73049550	5240	5240	5240	5240	1
263	20231026	150300	73044310	5240	5240	5240	5240	1
264	20231026	150200	73039070	5250	5250	5250	5250	0
265	20231026	150100	73039070	5250	5250	5250	5250	0
266	20231026	150000	73039070	5250	5250	5250	5250	0
267	20231026	145900	73039070	5250	5250	5250	5250	0
268	20231026	145800	73039070	5250	5250	5250	5250	7
269	20231026	145700	73002320	5250	5250	5250	5250	0
270	20231026	145600	73002320	5250	5250	5250	5250	0
271	20231026	145500	73002320	5250	5250	5250	5250	0
272	20231026	145400	73002320	5250	5250	5250	5250	0
273	20231026	145300	73002320	5250	5250	5250	5250	0
274	20231026	145200	73002320	5250	5250	5250	5250	0
275	20231026	145100	73002320	5250	5250	5250	5250	0
276	20231026	145000	73002320	5250	5220	5250	5220	10
277	20231026	144900	72949920	5180	5180	5180	5180	0
278	20231026	144800	72949920	5180	5180	5180	5180	0
279	20231026	144700	72949920	5180	5180	5180	5180	0
280	20231026	144600	72949920	5180	5210	5210	5180	1591
281	20231026	144500	64688460	5210	5210	5210	5210	0
282	20231026	144400	64688460	5210	5210	5210	5210	0
283	20231026	144300	64688460	5210	5210	5210	5210	6
284	20231026	144200	64657200	5210	5210	5210	5210	0
285	20231026	144100	64657200	5210	5210	5210	5210	13
286	20231026	144000	64589470	5220	5220	5220	5220	1
287	20231026	143900	64584250	5210	5210	5210	5210	1
288	20231026	143800	64579040	5210	5210	5210	5210	1
289	20231026	143700	64573830	5220	5220	5220	5220	0
290	20231026	143600	64573830	5220	5220	5220	5220	19
291	20231026	143500	64474650	5210	5210	5210	5210	1
292	20231026	143400	64469440	5200	5200	5200	5200	0
293	20231026	143300	64469440	5200	5200	5200	5200	98
294	20231026	143200	63959840	5210	5210	5210	5210	0
295	20231026	143100	63959840	5210	5210	5210	5210	1
296	20231026	143000	63954630	5200	5200	5200	5200	200
297	20231026	142900	62914630	5200	5200	5200	5200	0
298	20231026	142800	62914630	5200	5200	5200	5200	293
299	20231026	142700	61391030	5200	5200	5200	5200	3
300	20231026	142600	61375430	5200	5200	5200	5200	50
301	20231026	142500	61115430	5200	5200	5200	5200	0
302	20231026	142400	61115430	5200	5200	5200	5200	1
303	20231026	142300	61110230	5190	5190	5190	5190	0
304	20231026	142200	61110230	5190	5190	5190	5190	0
305	20231026	142100	61110230	5190	5190	5190	5190	0
306	20231026	142000	61110230	5190	5190	5190	5190	0
307	20231026	141900	61110230	5190	5190	5190	5190	0
308	20231026	141800	61110230	5190	5190	5190	5190	0
309	20231026	141700	61110230	5190	5190	5190	5190	63
310	20231026	141600	60783260	5200	5200	5200	5200	0
311	20231026	141500	60783260	5200	5200	5200	5200	0
312	20231026	141400	60783260	5200	5200	5200	5200	0
313	20231026	141300	60783260	5200	5200	5200	5200	0
314	20231026	141200	60783260	5200	5200	5200	5200	0
315	20231026	141100	60783260	5200	5200	5200	5200	0
316	20231026	141000	60783260	5200	5200	5200	5200	0
317	20231026	140900	60783260	5200	5200	5200	5200	0
318	20231026	140800	60783260	5200	5200	5200	5200	19
319	20231026	140700	60684460	5190	5190	5190	5190	0
320	20231026	140600	60684460	5190	5190	5190	5190	0
321	20231026	140500	60684460	5190	5190	5190	5190	0
322	20231026	140400	60684460	5190	5190	5190	5190	0
323	20231026	140300	60684460	5190	5190	5190	5190	0
324	20231026	140200	60684460	5190	5190	5190	5190	0
325	20231026	140100	60684460	5190	5190	5190	5190	144
326	20231026	140000	59937100	5190	5190	5190	5190	0
327	20231026	135900	59937100	5190	5190	5190	5190	0
328	20231026	135800	59937100	5190	5190	5190	5190	0
329	20231026	135700	59937100	5190	5200	5200	5190	58
330	20231026	135600	59635520	5200	5200	5200	5200	0
331	20231026	135500	59635520	5200	5200	5200	5200	0
332	20231026	135400	59635520	5200	5200	5200	5200	0
333	20231026	135300	59635520	5200	5200	5200	5200	0
334	20231026	135200	59635520	5200	5200	5200	5200	0
335	20231026	135100	59635520	5200	5200	5200	5200	0
336	20231026	135000	59635520	5200	5200	5200	5200	0
337	20231026	134900	59635520	5200	5200	5200	5200	9
338	20231026	134800	59588720	5200	5200	5200	5200	0
339	20231026	134700	59588720	5200	5200	5200	5200	30
340	20231026	134600	59432720	5200	5200	5200	5200	0
341	20231026	134500	59432720	5200	5200	5200	5200	0
342	20231026	134400	59432720	5200	5200	5200	5200	0
343	20231026	134300	59432720	5200	5200	5200	5200	0
344	20231026	134200	59432720	5200	5200	5200	5200	193
345	20231026	134100	58429120	5200	5200	5200	5200	10
346	20231026	134000	58377120	5200	5200	5200	5200	0
347	20231026	133900	58377120	5200	5200	5200	5200	0
348	20231026	133800	58377120	5200	5200	5200	5200	10
349	20231026	133700	58325120	5190	5190	5190	5190	1
350	20231026	133600	58319930	5190	5190	5190	5190	0
351	20231026	133500	58319930	5190	5190	5190	5190	0
352	20231026	133400	58319930	5190	5190	5190	5190	0
353	20231026	133300	58319930	5190	5190	5190	5190	0
354	20231026	133200	58319930	5190	5190	5190	5190	0
355	20231026	133100	58319930	5190	5190	5190	5190	2
356	20231026	133000	58309550	5200	5200	5200	5200	400
357	20231026	132900	56229550	5200	5200	5200	5200	0
358	20231026	132800	56229550	5200	5200	5200	5200	0
359	20231026	132700	56229550	5200	5200	5200	5200	0
360	20231026	132600	56229550	5200	5200	5200	5200	0
361	20231026	132500	56229550	5200	5200	5200	5200	0
362	20231026	132400	56229550	5200	5200	5200	5200	0
363	20231026	132300	56229550	5200	5200	5200	5200	0
364	20231026	132200	56229550	5200	5200	5200	5200	0
365	20231026	132100	56229550	5200	5200	5200	5200	0
366	20231026	132000	56229550	5200	5210	5210	5200	40
367	20231026	131900	56021540	5200	5200	5200	5200	0
368	20231026	131800	56021540	5200	5200	5200	5200	0
369	20231026	131700	56021540	5200	5200	5200	5200	9
370	20231026	131600	55974740	5200	5200	5200	5200	0
371	20231026	131500	55974740	5200	5200	5200	5200	0
372	20231026	131400	55974740	5200	5200	5200	5200	0
373	20231026	131300	55974740	5200	5200	5200	5200	0
374	20231026	131200	55974740	5200	5200	5200	5200	500
375	20231026	131100	53374740	5200	5200	5200	5200	0
376	20231026	131000	53374740	5200	5200	5200	5200	0
377	20231026	130900	53374740	5200	5200	5200	5200	500
378	20231026	130800	50774740	5200	5200	5200	5200	0
379	20231026	130700	50774740	5200	5200	5200	5200	0
380	20231026	130600	50774740	5200	5200	5200	5200	0
381	20231026	130500	50774740	5200	5200	5200	5200	90
382	20231026	130400	50306740	5200	5210	5210	5200	400
383	20231026	130300	48225940	5200	5200	5200	5200	0
384	20231026	130200	48225940	5200	5200	5200	5200	0
385	20231026	130100	48225940	5200	5200	5200	5200	0
386	20231026	130000	48225940	5200	5200	5200	5200	0
387	20231026	125900	48225940	5200	5200	5200	5200	0
388	20231026	125800	48225940	5200	5200	5200	5200	0
389	20231026	125700	48225940	5200	5200	5200	5200	0
390	20231026	125600	48225940	5200	5200	5200	5200	0
391	20231026	125500	48225940	5200	5200	5200	5200	0
392	20231026	125400	48225940	5200	5200	5200	5200	0
393	20231026	125300	48225940	5200	5200	5200	5200	0
394	20231026	125200	48225940	5200	5200	5200	5200	0
395	20231026	125100	48225940	5200	5200	5200	5200	0
396	20231026	125000	48225940	5200	5200	5200	5200	0
397	20231026	124900	48225940	5200	5200	5200	5200	0
398	20231026	124800	48225940	5200	5200	5200	5200	0
399	20231026	124700	48225940	5200	5200	5200	5200	0
400	20231026	124600	48225940	5200	5200	5200	5200	0
401	20231026	124500	48225940	5200	5200	5200	5200	0
402	20231026	124400	48225940	5200	5200	5200	5200	0
403	20231026	124300	48225940	5200	5200	5200	5200	0
404	20231026	124200	48225940	5200	5200	5200	5200	0
405	20231026	124100	48225940	5200	5200	5200	5200	0
406	20231026	124000	48225940	5200	5200	5200	5200	0
407	20231026	123900	48225940	5200	5200	5200	5200	0
408	20231026	123800	48225940	5200	5200	5200	5200	0
409	20231026	123700	48225940	5200	5200	5200	5200	0
410	20231026	123600	48225940	5200	5200	5200	5200	50
411	20231026	123500	47965940	5190	5190	5190	5190	0
412	20231026	123400	47965940	5190	5190	5190	5190	0
413	20231026	123300	47965940	5190	5190	5190	5190	0
414	20231026	123200	47965940	5190	5190	5190	5190	0
415	20231026	123100	47965940	5190	5200	5200	5190	200
416	20231026	123000	46927930	5200	5200	5200	5200	0
417	20231026	122900	46927930	5200	5200	5200	5200	0
418	20231026	122800	46927930	5200	5200	5200	5200	0
419	20231026	122700	46927930	5200	5200	5200	5200	0
420	20231026	122600	46927930	5200	5200	5200	5200	0
421	20231026	122500	46927930	5200	5200	5200	5200	0
422	20231026	122400	46927930	5200	5200	5200	5200	0
423	20231026	122300	46927930	5200	5200	5200	5200	0
424	20231026	122200	46927930	5200	5200	5200	5200	185
425	20231026	122100	45965930	5210	5210	5210	5210	0
426	20231026	122000	45965930	5210	5210	5210	5210	0
427	20231026	121900	45965930	5210	5210	5210	5210	0
428	20231026	121800	45965930	5210	5210	5210	5210	0
429	20231026	121700	45965930	5210	5210	5210	5210	500
430	20231026	121600	43360930	5210	5210	5210	5210	0
431	20231026	121500	43360930	5210	5210	5210	5210	0
432	20231026	121400	43360930	5210	5210	5210	5210	0
433	20231026	121300	43360930	5210	5210	5210	5210	0
434	20231026	121200	43360930	5210	5210	5210	5210	0
435	20231026	121100	43360930	5210	5210	5210	5210	107
436	20231026	121000	42803460	5210	5210	5210	5210	0
437	20231026	120900	42803460	5210	5210	5210	5210	0
438	20231026	120800	42803460	5210	5210	5210	5210	0
439	20231026	120700	42803460	5210	5210	5210	5210	0
440	20231026	120600	42803460	5210	5210	5210	5210	0
441	20231026	120500	42803460	5210	5210	5210	5210	0
442	20231026	120400	42803460	5210	5210	5210	5210	0
443	20231026	120300	42803460	5210	5210	5210	5210	0
444	20231026	120200	42803460	5210	5210	5210	5210	0
445	20231026	120100	42803460	5210	5210	5210	5210	0
446	20231026	120000	42803460	5210	5210	5210	5210	0
447	20231026	115900	42803460	5210	5210	5210	5210	0
448	20231026	115800	42803460	5210	5210	5210	5210	0
449	20231026	115700	42803460	5210	5210	5210	5210	0
450	20231026	115600	42803460	5210	5210	5210	5210	0
451	20231026	115500	42803460	5210	5210	5210	5210	0
452	20231026	115400	42803460	5210	5210	5210	5210	0
453	20231026	115300	42803460	5210	5210	5210	5210	78
454	20231026	115200	42397080	5210	5210	5210	5210	0
455	20231026	115100	42397080	5210	5210	5210	5210	0
456	20231026	115000	42397080	5210	5210	5210	5210	0
457	20231026	114900	42397080	5210	5220	5220	5210	1000
458	20231026	114800	37179230	5220	5220	5220	5220	0
459	20231026	114700	37179230	5220	5220	5220	5220	0
460	20231026	114600	37179230	5220	5220	5220	5220	0
461	20231026	114500	37179230	5220	5220	5220	5220	0
462	20231026	114400	37179230	5220	5220	5220	5220	0
463	20231026	114300	37179230	5220	5220	5220	5220	0
464	20231026	114200	37179230	5220	5220	5220	5220	0
465	20231026	114100	37179230	5220	5220	5220	5220	0
466	20231026	114000	37179230	5220	5220	5220	5220	0
467	20231026	113900	37179230	5220	5220	5220	5220	2
468	20231026	113800	37168790	5220	5220	5220	5220	0
469	20231026	113700	37168790	5220	5220	5220	5220	0
470	20231026	113600	37168790	5220	5220	5220	5220	4
471	20231026	113500	37147910	5200	5200	5200	5200	0
472	20231026	113400	37147910	5200	5200	5200	5200	0
473	20231026	113300	37147910	5200	5200	5200	5200	0
474	20231026	113200	37147910	5200	5200	5200	5200	0
475	20231026	113100	37147910	5200	5200	5200	5200	0
476	20231026	113000	37147910	5200	5200	5200	5200	71
477	20231026	112900	36778710	5200	5200	5200	5200	0
478	20231026	112800	36778710	5200	5200	5200	5200	0
479	20231026	112700	36778710	5200	5200	5200	5200	129
480	20231026	112600	36107910	5200	5200	5200	5200	0
481	20231026	112500	36107910	5200	5200	5200	5200	150
482	20231026	112400	35327910	5200	5200	5200	5200	0
483	20231026	112300	35327910	5200	5200	5200	5200	0
484	20231026	112200	35327910	5200	5220	5220	5200	450
485	20231026	112100	32985760	5220	5240	5240	5220	487
486	20231026	112000	30442990	5280	5280	5280	5280	0
487	20231026	111900	30442990	5280	5280	5280	5280	0
488	20231026	111800	30442990	5280	5280	5280	5280	0
489	20231026	111700	30442990	5280	5280	5280	5280	1
490	20231026	111600	30437710	5210	5210	5210	5210	0
491	20231026	111500	30437710	5210	5210	5210	5210	0
492	20231026	111400	30437710	5210	5210	5210	5210	0
493	20231026	111300	30437710	5210	5210	5210	5210	0
494	20231026	111200	30437710	5210	5210	5210	5210	0
495	20231026	111100	30437710	5210	5210	5210	5210	0
496	20231026	111000	30437710	5210	5210	5210	5210	0
497	20231026	110900	30437710	5210	5210	5210	5210	0
498	20231026	110800	30437710	5210	5210	5210	5210	0
499	20231026	110700	30437710	5210	5210	5210	5210	0
500	20231026	110600	30437710	5210	5210	5210	5210	0
501	20231026	110500	30437710	5210	5210	5210	5210	0
502	20231026	110400	30437710	5210	5210	5210	5210	0
503	20231026	110300	30437710	5210	5210	5210	5210	0
504	20231026	110200	30437710	5210	5210	5210	5210	0
505	20231026	110100	30437710	5210	5210	5210	5210	0
506	20231026	110000	30437710	5210	5210	5210	5210	0
507	20231026	105900	30437710	5210	5210	5210	5210	0
508	20231026	105800	30437710	5210	5270	5270	5210	2000
509	20231026	105700	19984460	5290	5290	5290	5290	0
510	20231026	105600	19984460	5290	5290	5290	5290	0
511	20231026	105500	19984460	5290	5290	5290	5290	0
512	20231026	105400	19984460	5290	5290	5290	5290	0
513	20231026	105300	19984460	5290	5290	5290	5290	0
514	20231026	105200	19984460	5290	5290	5290	5290	0
515	20231026	105100	19984460	5290	5290	5290	5290	0
516	20231026	105000	19984460	5290	5290	5290	5290	0
517	20231026	104900	19984460	5290	5290	5290	5290	0
518	20231026	104800	19984460	5290	5280	5290	5280	2
519	20231026	104700	19973890	5270	5270	5270	5270	0
520	20231026	104600	19973890	5270	5270	5270	5270	0
521	20231026	104500	19973890	5270	5270	5270	5270	0
522	20231026	104400	19973890	5270	5270	5270	5270	0
523	20231026	104300	19973890	5270	5270	5270	5270	33
524	20231026	104200	19799980	5270	5270	5270	5270	0
525	20231026	104100	19799980	5270	5270	5270	5270	0
526	20231026	104000	19799980	5270	5270	5270	5270	0
527	20231026	103900	19799980	5270	5270	5270	5270	0
528	20231026	103800	19799980	5270	5270	5270	5270	1
529	20231026	103700	19794710	5260	5260	5260	5260	0
530	20231026	103600	19794710	5260	5260	5260	5260	0
531	20231026	103500	19794710	5260	5260	5260	5260	0
532	20231026	103400	19794710	5260	5260	5260	5260	2
533	20231026	103300	19784190	5260	5260	5260	5260	5
534	20231026	103200	19757890	5260	5260	5260	5260	0
535	20231026	103100	19757890	5260	5260	5260	5260	0
536	20231026	103000	19757890	5260	5260	5260	5260	1
537	20231026	102900	19752630	5250	5250	5250	5250	0
538	20231026	102800	19752630	5250	5260	5260	5250	366
539	20231026	102700	17830880	5260	5270	5270	5260	157
540	20231026	102600	17004580	5270	5290	5290	5270	360
541	20231026	102500	15106770	5290	5290	5290	5290	0
542	20231026	102400	15106770	5290	5290	5290	5290	0
543	20231026	102300	15106770	5290	5290	5290	5290	0
544	20231026	102200	15106770	5290	5290	5290	5290	0
545	20231026	102100	15106770	5290	5290	5290	5290	0
546	20231026	102000	15106770	5290	5290	5290	5290	0
547	20231026	101900	15106770	5290	5310	5310	5290	10
548	20231026	101800	15053850	5290	5290	5290	5290	0
549	20231026	101700	15053850	5290	5290	5290	5290	0
550	20231026	101600	15053850	5290	5290	5290	5290	0
551	20231026	101500	15053850	5290	5290	5290	5290	0
552	20231026	101400	15053850	5290	5290	5290	5290	0
553	20231026	101300	15053850	5290	5290	5290	5290	0
554	20231026	101200	15053850	5290	5300	5300	5290	2
555	20231026	101100	15043260	5300	5300	5300	5300	6
556	20231026	101000	15011460	5290	5290	5290	5290	0
557	20231026	100900	15011460	5290	5290	5290	5290	0
558	20231026	100800	15011460	5290	5290	5290	5290	0
559	20231026	100700	15011460	5290	5290	5290	5290	2
560	20231026	100600	15000880	5290	5290	5290	5290	0
561	20231026	100500	15000880	5290	5290	5290	5290	0
562	20231026	100400	15000880	5290	5290	5290	5290	0
563	20231026	100300	15000880	5290	5290	5290	5290	0
564	20231026	100200	15000880	5290	5290	5290	5290	0
565	20231026	100100	15000880	5290	5290	5290	5290	0
566	20231026	100000	15000880	5290	5300	5300	5290	3
567	20231026	095900	14984990	5300	5300	5300	5300	0
568	20231026	095800	14984990	5300	5300	5300	5300	2
569	20231026	095700	14974390	5300	5300	5300	5300	0
570	20231026	095600	14974390	5300	5300	5300	5300	0
571	20231026	095500	14974390	5300	5300	5300	5300	0
572	20231026	095400	14974390	5300	5300	5300	5300	0
573	20231026	095300	14974390	5300	5300	5300	5300	0
574	20231026	095200	14974390	5300	5300	5300	5300	0
575	20231026	095100	14974390	5300	5300	5310	5300	97
576	20231026	095000	14459450	5300	5300	5300	5300	10
577	20231026	094900	14406450	5290	5290	5290	5290	15
578	20231026	094800	14327100	5280	5280	5280	5280	0
579	20231026	094700	14327100	5280	5280	5280	5280	0
580	20231026	094600	14327100	5280	5280	5280	5280	0
581	20231026	094500	14327100	5280	5280	5280	5280	0
582	20231026	094400	14327100	5280	5280	5280	5280	0
583	20231026	094300	14327100	5280	5280	5280	5280	7
584	20231026	094200	14290140	5280	5280	5280	5280	0
585	20231026	094100	14290140	5280	5280	5280	5280	2
586	20231026	094000	14279580	5280	5280	5280	5280	10
587	20231026	093900	14226780	5260	5260	5260	5260	0
588	20231026	093800	14226780	5260	5260	5260	5260	0
589	20231026	093700	14226780	5260	5260	5260	5260	0
590	20231026	093600	14226780	5260	5270	5270	5260	389
591	20231026	093500	12180540	5290	5290	5290	5290	0
592	20231026	093400	12180540	5290	5290	5290	5290	1
593	20231026	093300	12175250	5270	5270	5270	5270	432
594	20231026	093200	9898610	5270	5270	5270	5270	156
595	20231026	093100	9076490	5290	5290	5290	5290	0
596	20231026	093000	9076490	5290	5280	5290	5280	26
597	20231026	092900	8939200	5280	5280	5280	5280	10
598	20231026	092800	8886400	5280	5280	5280	5280	5
599	20231026	092700	8860000	5280	5280	5280	5280	0
600	20231026	092600	8860000	5280	5280	5280	5280	95
601	20231026	092500	8358400	5270	5270	5270	5270	0
602	20231026	092400	8358400	5270	5270	5270	5270	0
603	20231026	092300	8358400	5270	5280	5280	5270	25
604	20231026	092200	8226640	5270	5270	5270	5270	0
605	20231026	092100	8226640	5270	5280	5280	5270	21
606	20231026	092000	8115950	5270	5270	5270	5270	0
607	20231026	091900	8115950	5270	5270	5270	5270	200
608	20231026	091800	7061950	5320	5320	5320	5320	0
609	20231026	091700	7061950	5320	5320	5320	5320	0
610	20231026	091600	7061950	5320	5320	5320	5320	0
611	20231026	091500	7061950	5320	5320	5320	5320	0
612	20231026	091400	7061950	5320	5320	5320	5320	0
613	20231026	091300	7061950	5320	5320	5320	5320	0
614	20231026	091200	7061950	5320	5320	5320	5320	0
615	20231026	091100	7061950	5320	5320	5320	5320	0
616	20231026	091000	7061950	5320	5320	5320	5320	0
617	20231026	090900	7061950	5320	5320	5320	5320	7
618	20231026	090800	7024710	5260	5260	5280	5260	754
619	20231026	090700	3054690	5250	5250	5250	5250	29
620	20231026	090600	2902440	5260	5260	5260	5260	3
621	20231026	090500	2886660	5250	5250	5260	5250	92
622	20231026	090400	2403650	5250	5250	5250	5250	10
623	20231026	090300	2351150	5250	5260	5260	5250	61
624	20231026	090200	2030400	5260	5260	5260	5260	3
625	20231026	090100	2014620	5280	5280	5280	5280	18
626	20231026	090000	1919580	5290	5220	5290	5220	367