KissMeData/020400/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	190100	256165300	9240	9240	9240	9240	2852
3	20231027	190000	256165300	9240	9240	9240	9240	0
4	20231027	185900	256165300	9240	9240	9240	9240	0
5	20231027	185800	256165300	9240	9240	9240	9240	0
6	20231027	185700	256165300	9240	9240	9240	9240	0
7	20231027	185600	256165300	9240	9240	9240	9240	0
8	20231027	185500	256165300	9240	9240	9240	9240	0
9	20231027	185400	256165300	9240	9240	9240	9240	0
10	20231027	185300	256165300	9240	9240	9240	9240	0
11	20231027	185200	256165300	9240	9240	9240	9240	0
12	20231027	185100	256165300	9240	9240	9240	9240	0
13	20231027	185000	256165300	9240	9240	9240	9240	0
14	20231027	184900	256165300	9240	9240	9240	9240	0
15	20231027	184800	256165300	9240	9240	9240	9240	0
16	20231027	184700	256165300	9240	9240	9240	9240	0
17	20231027	184600	256165300	9240	9240	9240	9240	0
18	20231027	184500	256165300	9240	9240	9240	9240	0
19	20231027	184400	256165300	9240	9240	9240	9240	0
20	20231027	184300	256165300	9240	9240	9240	9240	0
21	20231027	184200	256165300	9240	9240	9240	9240	0
22	20231027	184100	256165300	9240	9240	9240	9240	0
23	20231027	184000	256165300	9240	9240	9240	9240	0
24	20231027	183900	256165300	9240	9240	9240	9240	0
25	20231027	183800	256165300	9240	9240	9240	9240	0
26	20231027	183700	256165300	9240	9240	9240	9240	0
27	20231027	183600	256165300	9240	9240	9240	9240	0
28	20231027	183500	256165300	9240	9240	9240	9240	0
29	20231027	183400	256165300	9240	9240	9240	9240	0
30	20231027	183300	256165300	9240	9240	9240	9240	0
31	20231027	183200	256165300	9240	9240	9240	9240	0
32	20231027	183100	256165300	9240	9240	9240	9240	2852
33	20231027	183000	256165300	9240	9240	9240	9240	0
34	20231027	182900	256165300	9240	9240	9240	9240	0
35	20231027	182800	256165300	9240	9240	9240	9240	0
36	20231027	182700	256165300	9240	9240	9240	9240	0
37	20231027	182600	256165300	9240	9240	9240	9240	0
38	20231027	182500	256165300	9240	9240	9240	9240	0
39	20231027	182400	256165300	9240	9240	9240	9240	0
40	20231027	182300	256165300	9240	9240	9240	9240	0
41	20231027	182200	256165300	9240	9240	9240	9240	0
42	20231027	182100	256165300	9240	9240	9240	9240	0
43	20231027	182000	256165300	9240	9240	9240	9240	0
44	20231027	181900	256165300	9240	9240	9240	9240	0
45	20231027	181800	256165300	9240	9240	9240	9240	0
46	20231027	181700	256165300	9240	9240	9240	9240	0
47	20231027	181600	256165300	9240	9240	9240	9240	0
48	20231027	181500	256165300	9240	9240	9240	9240	0
49	20231027	181400	256165300	9240	9240	9240	9240	0
50	20231027	181300	256165300	9240	9240	9240	9240	0
51	20231027	181200	256165300	9240	9240	9240	9240	0
52	20231027	181100	256165300	9240	9240	9240	9240	0
53	20231027	181000	256165300	9240	9240	9240	9240	0
54	20231027	180900	256165300	9240	9240	9240	9240	0
55	20231027	180800	256165300	9240	9240	9240	9240	0
56	20231027	180700	256165300	9240	9240	9240	9240	0
57	20231027	180600	256165300	9240	9240	9240	9240	0
58	20231027	180500	256165300	9240	9240	9240	9240	0
59	20231027	180400	256165300	9240	9240	9240	9240	0
60	20231027	180300	256165300	9240	9240	9240	9240	0
61	20231027	180200	256165300	9240	9240	9240	9240	0
62	20231027	180100	256165300	9240	9240	9240	9240	2852
63	20231027	180000	256165300	9240	9240	9240	9240	0
64	20231027	175900	256165300	9240	9240	9240	9240	0
65	20231027	175800	256165300	9240	9240	9240	9240	0
66	20231027	175700	256165300	9240	9240	9240	9240	0
67	20231027	175600	256165300	9240	9240	9240	9240	0
68	20231027	175500	256165300	9240	9240	9240	9240	0
69	20231027	175400	256165300	9240	9240	9240	9240	0
70	20231027	175300	256165300	9240	9240	9240	9240	0
71	20231027	175200	256165300	9240	9240	9240	9240	0
72	20231027	175100	256165300	9240	9240	9240	9240	0
73	20231027	175000	256165300	9240	9240	9240	9240	0
74	20231027	174900	256165300	9240	9240	9240	9240	0
75	20231027	174800	256165300	9240	9240	9240	9240	0
76	20231027	174700	256165300	9240	9240	9240	9240	0
77	20231027	174600	256165300	9240	9240	9240	9240	0
78	20231027	174500	256165300	9240	9240	9240	9240	0
79	20231027	174400	256165300	9240	9240	9240	9240	0
80	20231027	174300	256165300	9240	9240	9240	9240	0
81	20231027	174200	256165300	9240	9240	9240	9240	0
82	20231027	174100	256165300	9240	9240	9240	9240	0
83	20231027	174000	256165300	9240	9240	9240	9240	0
84	20231027	173900	256165300	9240	9240	9240	9240	0
85	20231027	173800	256165300	9240	9240	9240	9240	0
86	20231027	173700	256165300	9240	9240	9240	9240	0
87	20231027	173600	256165300	9240	9240	9240	9240	0
88	20231027	173500	256165300	9240	9240	9240	9240	0
89	20231027	173400	256165300	9240	9240	9240	9240	0
90	20231027	173300	256165300	9240	9240	9240	9240	0
91	20231027	173200	256165300	9240	9240	9240	9240	0
92	20231027	173100	256165300	9240	9240	9240	9240	2852
93	20231027	173000	256165300	9240	9240	9240	9240	0
94	20231027	172900	256165300	9240	9240	9240	9240	0
95	20231027	172800	256165300	9240	9240	9240	9240	0
96	20231027	172700	256165300	9240	9240	9240	9240	0
97	20231027	172600	256165300	9240	9240	9240	9240	0
98	20231027	172500	256165300	9240	9240	9240	9240	0
99	20231027	172400	256165300	9240	9240	9240	9240	0
100	20231027	172300	256165300	9240	9240	9240	9240	0
101	20231027	172200	256165300	9240	9240	9240	9240	0
102	20231027	172100	256165300	9240	9240	9240	9240	0
103	20231027	172000	256165300	9240	9240	9240	9240	0
104	20231027	171900	256165300	9240	9240	9240	9240	0
105	20231027	171800	256165300	9240	9240	9240	9240	0
106	20231027	171700	256165300	9240	9240	9240	9240	0
107	20231027	171600	256165300	9240	9240	9240	9240	0
108	20231027	171500	256165300	9240	9240	9240	9240	0
109	20231027	171400	256165300	9240	9240	9240	9240	0
110	20231027	171300	256165300	9240	9240	9240	9240	0
111	20231027	171200	256165300	9240	9240	9240	9240	0
112	20231027	171100	256165300	9240	9240	9240	9240	0
113	20231027	171000	256165300	9240	9240	9240	9240	0
114	20231027	170900	256165300	9240	9240	9240	9240	0
115	20231027	170800	256165300	9240	9240	9240	9240	0
116	20231027	170700	256165300	9240	9240	9240	9240	0
117	20231027	170600	256165300	9240	9240	9240	9240	0
118	20231027	170500	256165300	9240	9240	9240	9240	0
119	20231027	170400	256165300	9240	9240	9240	9240	0
120	20231027	170300	256165300	9240	9240	9240	9240	0
121	20231027	170200	256165300	9240	9240	9240	9240	0
122	20231027	170100	256165300	9240	9240	9240	9240	2852
123	20231027	170000	256165300	9240	9240	9240	9240	0
124	20231027	165900	256165300	9240	9240	9240	9240	0
125	20231027	165800	256165300	9240	9240	9240	9240	0
126	20231027	165700	256165300	9240	9240	9240	9240	0
127	20231027	165600	256165300	9240	9240	9240	9240	0
128	20231027	165500	256165300	9240	9240	9240	9240	0
129	20231027	165400	256165300	9240	9240	9240	9240	0
130	20231027	165300	256165300	9240	9240	9240	9240	0
131	20231027	165200	256165300	9240	9240	9240	9240	0
132	20231027	165100	256165300	9240	9240	9240	9240	0
133	20231027	165000	256165300	9240	9240	9240	9240	0
134	20231027	164900	256165300	9240	9240	9240	9240	0
135	20231027	164800	256165300	9240	9240	9240	9240	0
136	20231027	164700	256165300	9240	9240	9240	9240	0
137	20231027	164600	256165300	9240	9240	9240	9240	0
138	20231027	164500	256165300	9240	9240	9240	9240	0
139	20231027	164400	256165300	9240	9240	9240	9240	0
140	20231027	164300	256165300	9240	9240	9240	9240	0
141	20231027	164200	256165300	9240	9240	9240	9240	0
142	20231027	164100	256165300	9240	9240	9240	9240	0
143	20231027	164000	256165300	9240	9240	9240	9240	0
144	20231027	163900	256165300	9240	9240	9240	9240	0
145	20231027	163800	256165300	9240	9240	9240	9240	0
146	20231027	163700	256165300	9240	9240	9240	9240	0
147	20231027	163600	256165300	9240	9240	9240	9240	0
148	20231027	163500	256165300	9240	9240	9240	9240	0
149	20231027	163400	256165300	9240	9240	9240	9240	0
150	20231027	163300	256165300	9240	9240	9240	9240	0
151	20231027	163200	256165300	9240	9240	9240	9240	0
152	20231027	163100	256165300	9240	9240	9240	9240	2852
153	20231027	163000	256165300	9240	9240	9240	9240	0
154	20231027	162900	256165300	9240	9240	9240	9240	0
155	20231027	162800	256165300	9240	9240	9240	9240	0
156	20231027	162700	256165300	9240	9240	9240	9240	0
157	20231027	162600	256165300	9240	9240	9240	9240	0
158	20231027	162500	256165300	9240	9240	9240	9240	0
159	20231027	162400	256165300	9240	9240	9240	9240	0
160	20231027	162300	256165300	9240	9240	9240	9240	0
161	20231027	162200	256165300	9240	9240	9240	9240	0
162	20231027	162100	256165300	9240	9240	9240	9240	0
163	20231027	162000	256165300	9240	9240	9240	9240	0
164	20231027	161900	256165300	9240	9240	9240	9240	0
165	20231027	161800	256165300	9240	9240	9240	9240	0
166	20231027	161700	256165300	9240	9240	9240	9240	0
167	20231027	161600	256165300	9240	9240	9240	9240	0
168	20231027	161500	256165300	9240	9240	9240	9240	0
169	20231027	161400	256165300	9240	9240	9240	9240	0
170	20231027	161300	256165300	9240	9240	9240	9240	0
171	20231027	161200	256165300	9240	9240	9240	9240	0
172	20231027	161100	256165300	9240	9240	9240	9240	0
173	20231027	161000	256165300	9240	9240	9240	9240	0
174	20231027	160900	256165300	9240	9240	9240	9240	0
175	20231027	160800	256165300	9240	9240	9240	9240	0
176	20231027	160700	256165300	9240	9240	9240	9240	0
177	20231027	160600	256165300	9240	9240	9240	9240	0
178	20231027	160500	256165300	9240	9240	9240	9240	0
179	20231027	160400	256165300	9240	9240	9240	9240	0
180	20231027	160300	256165300	9240	9240	9240	9240	0
181	20231027	160200	256165300	9240	9240	9240	9240	0
182	20231027	160100	256165300	9240	9240	9240	9240	2852
183	20231027	160000	256165300	9240	9240	9240	9240	0
184	20231027	155900	256165300	9240	9240	9240	9240	0
185	20231027	155800	256165300	9240	9240	9240	9240	0
186	20231027	155700	256165300	9240	9240	9240	9240	0
187	20231027	155600	256165300	9240	9240	9240	9240	0
188	20231027	155500	256165300	9240	9240	9240	9240	0
189	20231027	155400	256165300	9240	9240	9240	9240	0
190	20231027	155300	256165300	9240	9240	9240	9240	0
191	20231027	155200	256165300	9240	9240	9240	9240	0
192	20231027	155100	256165300	9240	9240	9240	9240	0
193	20231027	155000	256165300	9240	9240	9240	9240	0
194	20231027	154900	256165300	9240	9240	9240	9240	0
195	20231027	154800	256165300	9240	9240	9240	9240	0
196	20231027	154700	256165300	9240	9240	9240	9240	0
197	20231027	154600	256165300	9240	9240	9240	9240	0
198	20231027	154500	256165300	9240	9240	9240	9240	0
199	20231027	154400	256165300	9240	9240	9240	9240	0
200	20231027	154300	256165300	9240	9240	9240	9240	0
201	20231027	154200	256165300	9240	9240	9240	9240	0
202	20231027	154100	256165300	9240	9240	9240	9240	0
203	20231027	154000	256165300	9240	9240	9240	9240	0
204	20231027	153900	256165300	9240	9240	9240	9240	0
205	20231027	153800	256165300	9240	9240	9240	9240	0
206	20231027	153700	256165300	9240	9240	9240	9240	0
207	20231027	153600	256165300	9240	9240	9240	9240	0
208	20231027	153500	256165300	9240	9240	9240	9240	0
209	20231027	153400	256165300	9240	9240	9240	9240	0
210	20231027	153300	256165300	9240	9240	9240	9240	0
211	20231027	153200	256165300	9240	9240	9240	9240	0
212	20231027	153100	256165300	9240	9240	9240	9240	2852
213	20231027	153000	256165300	9240	9240	9240	9240	2852
214	20231027	152900	229812820	9240	9240	9240	9240	0
215	20231027	152800	229812820	9240	9240	9240	9240	0
216	20231027	152700	229812820	9240	9240	9240	9240	0
217	20231027	152600	229812820	9240	9240	9240	9240	0
218	20231027	152500	229812820	9240	9240	9240	9240	0
219	20231027	152400	229812820	9240	9240	9240	9240	0
220	20231027	152300	229812820	9240	9240	9240	9240	0
221	20231027	152200	229812820	9240	9240	9240	9240	0
222	20231027	152100	229812820	9240	9240	9240	9240	0
223	20231027	152000	229812820	9240	9240	9240	9240	0
224	20231027	151900	229812820	9240	9240	9240	9240	0
225	20231027	151800	229812820	9240	9240	9240	9240	0
226	20231027	151700	229812820	9240	9240	9240	9240	1
227	20231027	151600	229803580	9210	9210	9210	9210	0
228	20231027	151500	229803580	9210	9210	9210	9210	0
229	20231027	151400	229803580	9210	9210	9210	9210	0
230	20231027	151300	229803580	9210	9210	9210	9210	11
231	20231027	151200	229702270	9210	9240	9240	9210	101
232	20231027	151100	228771430	9210	9240	9240	9210	13
233	20231027	151000	228651370	9280	9280	9280	9280	0
234	20231027	150900	228651370	9280	9280	9280	9280	0
235	20231027	150800	228651370	9280	9280	9280	9280	0
236	20231027	150700	228651370	9280	9280	9280	9280	0
237	20231027	150600	228651370	9280	9280	9280	9280	0
238	20231027	150500	228651370	9280	9280	9280	9280	0
239	20231027	150400	228651370	9280	9280	9280	9280	0
240	20231027	150300	228651370	9280	9280	9280	9280	0
241	20231027	150200	228651370	9280	9240	9280	9240	114
242	20231027	150100	227596810	9240	9240	9240	9240	1
243	20231027	150000	227587570	9280	9250	9280	9250	686
244	20231027	145900	221238480	9250	9250	9250	9250	6
245	20231027	145800	221182980	9260	9260	9260	9260	0
246	20231027	145700	221182980	9260	9260	9260	9260	9
247	20231027	145600	221099640	9230	9230	9230	9230	0
248	20231027	145500	221099640	9230	9230	9230	9230	7
249	20231027	145400	221035030	9260	9260	9260	9260	6
250	20231027	145300	220979470	9260	9260	9260	9260	37
251	20231027	145200	220636850	9270	9270	9270	9270	6
252	20231027	145100	220581230	9270	9260	9270	9260	108
253	20231027	145000	219580160	9260	9260	9260	9260	0
254	20231027	144900	219580160	9260	9260	9260	9260	0
255	20231027	144800	219580160	9260	9260	9260	9260	27
256	20231027	144700	219330140	9260	9260	9260	9260	0
257	20231027	144600	219330140	9260	9250	9260	9250	124
258	20231027	144500	218182120	9230	9230	9230	9230	687
259	20231027	144400	211841110	9250	9250	9250	9250	1
260	20231027	144300	211831860	9230	9230	9230	9230	0
261	20231027	144200	211831860	9230	9170	9230	9160	279
262	20231027	144100	209264540	9170	9170	9170	9170	20
263	20231027	144000	209081140	9170	9170	9170	9170	61
264	20231027	143900	208521770	9230	9230	9230	9230	0
265	20231027	143800	208521770	9230	9230	9230	9230	0
266	20231027	143700	208521770	9230	9230	9230	9230	0
267	20231027	143600	208521770	9230	9230	9230	9230	0
268	20231027	143500	208521770	9230	9180	9230	9170	741
269	20231027	143400	201723860	9190	9190	9190	9190	26
270	20231027	143300	201484920	9200	9200	9200	9200	109
271	20231027	143200	200482120	9230	9230	9230	9230	27
272	20231027	143100	200232910	9230	9230	9230	9230	0
273	20231027	143000	200232910	9230	9230	9230	9230	0
274	20231027	142900	200232910	9230	9230	9230	9230	0
275	20231027	142800	200232910	9230	9190	9230	9190	78
276	20231027	142700	199514650	9190	9190	9190	9190	77
277	20231027	142600	198807020	9180	9180	9180	9180	0
278	20231027	142500	198807020	9180	9180	9180	9180	10
279	20231027	142400	198715220	9180	9180	9180	9180	0
280	20231027	142300	198715220	9180	9180	9180	9180	0
281	20231027	142200	198715220	9180	9180	9180	9180	54
282	20231027	142100	198219500	9180	9230	9230	9180	51
283	20231027	142000	197751270	9220	9210	9220	9210	17
284	20231027	141900	197594570	9170	9180	9200	9170	35
285	20231027	141800	197273110	9170	9170	9170	9170	0
286	20231027	141700	197273110	9170	9200	9200	9170	123
287	20231027	141600	196142740	9210	9210	9210	9210	183
288	20231027	141500	194457310	9290	9290	9290	9290	0
289	20231027	141400	194457310	9290	9280	9290	9280	49
290	20231027	141300	194002180	9280	9280	9280	9280	25
291	20231027	141200	193770180	9230	9230	9230	9230	0
292	20231027	141100	193770180	9230	9230	9230	9230	214
293	20231027	141000	191794960	9230	9230	9230	9230	311
294	20231027	140900	188924430	9240	9240	9240	9240	50
295	20231027	140800	188462430	9230	9250	9250	9230	37
296	20231027	140700	188120600	9290	9290	9290	9290	0
297	20231027	140600	188120600	9290	9290	9290	9290	0
298	20231027	140500	188120600	9290	9250	9290	9250	59
299	20231027	140400	187572810	9290	9290	9290	9290	0
300	20231027	140300	187572810	9290	9290	9290	9290	1
301	20231027	140200	187563520	9290	9290	9290	9290	3
302	20231027	140100	187535650	9310	9310	9310	9310	0
303	20231027	140000	187535650	9310	9310	9310	9310	0
304	20231027	135900	187535650	9310	9310	9310	9310	42
305	20231027	135800	187144630	9310	9310	9310	9310	35
306	20231027	135700	186818780	9310	9310	9310	9310	4
307	20231027	135600	186781540	9300	9300	9300	9300	1
308	20231027	135500	186772240	9300	9300	9300	9300	12
309	20231027	135400	186660640	9320	9320	9320	9320	0
310	20231027	135300	186660640	9320	9320	9320	9320	0
311	20231027	135200	186660640	9320	9320	9320	9320	4
312	20231027	135100	186623360	9320	9320	9320	9320	3
313	20231027	135000	186595400	9320	9320	9320	9320	0
314	20231027	134900	186595400	9320	9300	9320	9300	80
315	20231027	134800	185850430	9310	9310	9310	9310	0
316	20231027	134700	185850430	9310	9310	9310	9310	0
317	20231027	134600	185850430	9310	9310	9310	9310	44
318	20231027	134500	185440790	9310	9310	9310	9310	9
319	20231027	134400	185357000	9310	9310	9310	9310	0
320	20231027	134300	185357000	9310	9300	9310	9300	25
321	20231027	134200	185124490	9300	9300	9300	9300	6
322	20231027	134100	185068690	9300	9310	9310	9300	5
323	20231027	134000	185022180	9330	9300	9330	9300	391
324	20231027	133900	181385430	9290	9250	9290	9250	2
325	20231027	133800	181366890	9240	9300	9300	9240	67
326	20231027	133700	180745830	9290	9290	9290	9290	90
327	20231027	133600	179909730	9240	9240	9240	9240	0
328	20231027	133500	179909730	9240	9280	9290	9240	110
329	20231027	133400	178889110	9270	9250	9270	9250	363
330	20231027	133300	175530400	9250	9250	9250	9250	0
331	20231027	133200	175530400	9250	9250	9250	9250	0
332	20231027	133100	175530400	9250	9240	9250	9240	29
333	20231027	133000	175262250	9250	9250	9250	9250	0
334	20231027	132900	175262250	9250	9250	9250	9250	43
335	20231027	132800	174864500	9200	9200	9200	9200	0
336	20231027	132700	174864500	9200	9200	9200	9200	0
337	20231027	132600	174864500	9200	9200	9200	9200	13
338	20231027	132500	174744900	9200	9200	9200	9200	0
339	20231027	132400	174744900	9200	9200	9200	9200	0
340	20231027	132300	174744900	9200	9200	9200	9200	172
341	20231027	132200	173162500	9180	9180	9180	9180	0
342	20231027	132100	173162500	9180	9180	9180	9180	0
343	20231027	132000	173162500	9180	9180	9180	9180	0
344	20231027	131900	173162500	9180	9180	9180	9180	0
345	20231027	131800	173162500	9180	9180	9180	9180	33
346	20231027	131700	172859560	9200	9200	9200	9200	69
347	20231027	131600	172224760	9250	9250	9250	9250	0
348	20231027	131500	172224760	9250	9250	9250	9250	0
349	20231027	131400	172224760	9250	9250	9250	9250	0
350	20231027	131300	172224760	9250	9250	9250	9250	0
351	20231027	131200	172224760	9250	9250	9250	9250	0
352	20231027	131100	172224760	9250	9250	9250	9250	54
353	20231027	131000	171725260	9250	9200	9250	9200	33
354	20231027	130900	171420860	9250	9250	9250	9250	0
355	20231027	130800	171420860	9250	9250	9250	9250	0
356	20231027	130700	171420860	9250	9250	9250	9250	0
357	20231027	130600	171420860	9250	9200	9250	9200	44
358	20231027	130500	171015550	9200	9200	9200	9200	0
359	20231027	130400	171015550	9200	9200	9200	9200	53
360	20231027	130300	170527950	9180	9180	9180	9180	52
361	20231027	130200	170050590	9190	9190	9190	9190	0
362	20231027	130100	170050590	9190	9190	9190	9190	0
363	20231027	130000	170050590	9190	9180	9190	9180	10
364	20231027	125900	169958750	9190	9190	9190	9190	0
365	20231027	125800	169958750	9190	9190	9190	9190	33
366	20231027	125700	169655480	9190	9190	9190	9190	0
367	20231027	125600	169655480	9190	9190	9190	9190	1
368	20231027	125500	169646290	9190	9190	9190	9190	0
369	20231027	125400	169646290	9190	9200	9200	9190	240
370	20231027	125300	167438490	9200	9200	9200	9200	0
371	20231027	125200	167438490	9200	9200	9200	9200	101
372	20231027	125100	166509290	9200	9160	9200	9160	8
373	20231027	125000	166435970	9160	9190	9190	9160	24
374	20231027	124900	166215710	9200	9200	9200	9200	16
375	20231027	124800	166068510	9200	9200	9200	9200	0
376	20231027	124700	166068510	9200	9200	9200	9200	110
377	20231027	124600	165056510	9210	9210	9210	9210	28
378	20231027	124500	164798630	9210	9210	9210	9210	170
379	20231027	124400	163232930	9240	9240	9240	9240	0
380	20231027	124300	163232930	9240	9240	9240	9240	7
381	20231027	124200	163168250	9250	9250	9250	9250	0
382	20231027	124100	163168250	9250	9250	9250	9250	1
383	20231027	124000	163159000	9200	9200	9200	9200	0
384	20231027	123900	163159000	9200	9200	9200	9200	0
385	20231027	123800	163159000	9200	9180	9200	9180	2
386	20231027	123700	163140620	9170	9230	9230	9170	1250
387	20231027	123600	151638180	9230	9230	9230	9230	5
388	20231027	123500	151592030	9260	9260	9260	9260	0
389	20231027	123400	151592030	9260	9260	9260	9260	1
390	20231027	123300	151582770	9260	9260	9260	9260	1
391	20231027	123200	151573510	9250	9250	9250	9250	0
392	20231027	123100	151573510	9250	9250	9250	9250	270
393	20231027	123000	149076010	9270	9270	9270	9270	106
394	20231027	122900	148093390	9270	9270	9270	9270	0
395	20231027	122800	148093390	9270	9270	9270	9270	0
396	20231027	122700	148093390	9270	9250	9270	9250	73
397	20231027	122600	147416920	9250	9210	9250	9210	24
398	20231027	122500	147195630	9240	9240	9240	9240	5
399	20231027	122400	147149430	9210	9210	9210	9210	16
400	20231027	122300	147002070	9210	9240	9240	9210	40
401	20231027	122200	146633070	9240	9240	9240	9240	0
402	20231027	122100	146633070	9240	9240	9240	9240	0
403	20231027	122000	146633070	9240	9240	9240	9240	0
404	20231027	121900	146633070	9240	9240	9240	9240	2
405	20231027	121800	146614590	9260	9260	9260	9260	0
406	20231027	121700	146614590	9260	9260	9260	9260	0
407	20231027	121600	146614590	9260	9260	9260	9260	71
408	20231027	121500	145957130	9260	9260	9260	9260	162
409	20231027	121400	144457010	9270	9240	9270	9240	184
410	20231027	121300	142754440	9250	9240	9250	9240	12
411	20231027	121200	142643480	9240	9240	9240	9240	0
412	20231027	121100	142643480	9240	9250	9250	9230	98
413	20231027	121000	141738440	9250	9250	9250	9250	0
414	20231027	120900	141738440	9250	9250	9250	9250	0
415	20231027	120800	141738440	9250	9250	9250	9250	8
416	20231027	120700	141664440	9250	9250	9250	9250	0
417	20231027	120600	141664440	9250	9240	9250	9240	37
418	20231027	120500	141322200	9250	9250	9250	9250	0
419	20231027	120400	141322200	9250	9250	9250	9250	0
420	20231027	120300	141322200	9250	9250	9250	9250	0
421	20231027	120200	141322200	9250	9250	9250	9250	13
422	20231027	120100	141201950	9250	9250	9250	9250	16
423	20231027	120000	141053950	9210	9210	9210	9210	0
424	20231027	115900	141053950	9210	9210	9210	9210	0
425	20231027	115800	141053950	9210	9210	9210	9210	0
426	20231027	115700	141053950	9210	9210	9210	9210	0
427	20231027	115600	141053950	9210	9210	9210	9210	25
428	20231027	115500	140823700	9250	9250	9250	9250	10
429	20231027	115400	140731200	9250	9240	9250	9240	82
430	20231027	115300	139972750	9230	9210	9230	9210	1688
431	20231027	115200	124409290	9210	9210	9210	9210	8
432	20231027	115100	124335610	9200	9200	9200	9200	35
433	20231027	115000	124013610	9200	9200	9200	9200	0
434	20231027	114900	124013610	9200	9200	9200	9200	10
435	20231027	114800	123921610	9210	9210	9210	9210	0
436	20231027	114700	123921610	9210	9210	9210	9210	0
437	20231027	114600	123921610	9210	9210	9210	9210	0
438	20231027	114500	123921610	9210	9210	9210	9210	0
439	20231027	114400	123921610	9210	9210	9210	9210	0
440	20231027	114300	123921610	9210	9210	9210	9210	0
441	20231027	114200	123921610	9210	9210	9210	9210	0
442	20231027	114100	123921610	9210	9210	9210	9210	0
443	20231027	114000	123921610	9210	9210	9210	9210	20
444	20231027	113900	123737410	9200	9200	9200	9200	0
445	20231027	113800	123737410	9200	9200	9200	9200	0
446	20231027	113700	123737410	9200	9200	9200	9200	208
447	20231027	113600	121823810	9200	9200	9200	9200	292
448	20231027	113500	119137410	9210	9210	9210	9210	0
449	20231027	113400	119137410	9210	9210	9210	9210	60
450	20231027	113300	118584810	9220	9220	9220	9220	0
451	20231027	113200	118584810	9220	9200	9220	9200	542
452	20231027	113100	113588430	9200	9200	9200	9200	0
453	20231027	113000	113588430	9200	9180	9200	9180	118
454	20231027	112900	112504630	9170	9170	9170	9170	0
455	20231027	112800	112504630	9170	9170	9170	9170	0
456	20231027	112700	112504630	9170	9170	9170	9170	0
457	20231027	112600	112504630	9170	9170	9170	9170	0
458	20231027	112500	112504630	9170	9170	9170	9170	92
459	20231027	112400	111660990	9170	9170	9170	9170	0
460	20231027	112300	111660990	9170	9170	9170	9170	0
461	20231027	112200	111660990	9170	9170	9170	9170	0
462	20231027	112100	111660990	9170	9170	9170	9170	408
463	20231027	112000	107919630	9170	9170	9170	9170	0
464	20231027	111900	107919630	9170	9170	9170	9170	0
465	20231027	111800	107919630	9170	9170	9170	9170	0
466	20231027	111700	107919630	9170	9170	9170	9170	92
467	20231027	111600	107075990	9160	9160	9160	9160	30
468	20231027	111500	106801190	9160	9160	9160	9160	0
469	20231027	111400	106801190	9160	9160	9160	9160	1
470	20231027	111300	106792030	9160	9160	9160	9160	5
471	20231027	111200	106746230	9160	9160	9160	9160	0
472	20231027	111100	106746230	9160	9160	9160	9160	0
473	20231027	111000	106746230	9160	9160	9160	9160	30
474	20231027	110900	106471430	9160	9160	9160	9160	0
475	20231027	110800	106471430	9160	9160	9160	9160	1
476	20231027	110700	106462270	9160	9160	9160	9160	0
477	20231027	110600	106462270	9160	9160	9160	9160	250
478	20231027	110500	104172270	9160	9160	9160	9160	0
479	20231027	110400	104172270	9160	9160	9160	9160	8
480	20231027	110300	104098990	9160	9160	9160	9160	10
481	20231027	110200	104007390	9160	9150	9160	9150	10
482	20231027	110100	103915810	9160	9150	9160	9150	16
483	20231027	110000	103769300	9140	9140	9140	9140	7
484	20231027	105900	103705320	9160	9160	9160	9160	0
485	20231027	105800	103705320	9160	9140	9160	9140	1000
486	20231027	105700	94545430	9150	9120	9150	9120	131
487	20231027	105600	93347970	9110	9110	9110	9110	1
488	20231027	105500	93338860	9110	9110	9120	9110	23
489	20231027	105400	93129320	9110	9110	9110	9110	0
490	20231027	105300	93129320	9110	9110	9110	9110	2
491	20231027	105200	93111100	9110	9120	9120	9110	22
492	20231027	105100	92910490	9130	9110	9130	9110	46
493	20231027	105000	92491030	9100	9100	9100	9100	155
494	20231027	104900	91080530	9100	9070	9100	9070	335
495	20231027	104800	88032460	9070	9070	9070	9070	6
496	20231027	104700	87978040	9070	9070	9070	9070	12
497	20231027	104600	87869200	9070	9070	9070	9070	0
498	20231027	104500	87869200	9070	9070	9070	9070	0
499	20231027	104400	87869200	9070	9070	9070	9070	1
500	20231027	104300	87860130	9070	9070	9070	9070	1
501	20231027	104200	87851060	9090	9090	9090	9090	3
502	20231027	104100	87823790	9100	9060	9100	9060	93
503	20231027	104000	86979250	9060	9060	9060	9060	2
504	20231027	103900	86961130	9070	9070	9070	9070	0
505	20231027	103800	86961130	9070	9060	9070	9060	25
506	20231027	103700	86734580	9070	9070	9070	9070	0
507	20231027	103600	86734580	9070	9060	9070	9060	4
508	20231027	103500	86698330	9070	9070	9070	9070	3
509	20231027	103400	86671120	9070	9060	9070	9060	14
510	20231027	103300	86544150	9060	9060	9060	9060	0
511	20231027	103200	86544150	9060	9060	9060	9060	93
512	20231027	103100	85701570	9060	9060	9060	9060	0
513	20231027	103000	85701570	9060	9060	9060	9050	111
514	20231027	102900	84696010	9060	9060	9070	9060	19
515	20231027	102800	84523800	9060	9060	9060	9060	121
516	20231027	102700	83427540	9050	9050	9050	9050	125
517	20231027	102600	82296290	9050	9050	9050	9050	0
518	20231027	102500	82296290	9050	9050	9050	9050	0
519	20231027	102400	82296290	9050	9050	9050	9050	0
520	20231027	102300	82296290	9050	9050	9050	9050	0
521	20231027	102200	82296290	9050	9050	9050	9050	16
522	20231027	102100	82151490	9060	9060	9060	9060	5
523	20231027	102000	82106190	9060	9080	9080	9060	25
524	20231027	101900	81879290	9080	9070	9080	9060	115
525	20231027	101800	80836250	9070	9070	9070	9070	0
526	20231027	101700	80836250	9070	9070	9070	9070	0
527	20231027	101600	80836250	9070	9060	9070	9060	126
528	20231027	101500	79694430	9070	9070	9070	9070	0
529	20231027	101400	79694430	9070	9070	9070	9070	21
530	20231027	101300	79503960	9060	9060	9060	9060	82
531	20231027	101200	78761040	9060	9060	9060	9060	8
532	20231027	101100	78688560	9060	9060	9060	9060	138
533	20231027	101000	77438280	9060	9050	9060	9050	209
534	20231027	100900	75546640	8990	9020	9040	8990	625
535	20231027	100800	69908430	9000	9000	9000	9000	390
536	20231027	100700	66398430	8990	8990	8990	8990	0
537	20231027	100600	66398430	8990	8990	8990	8990	98
538	20231027	100500	65517410	8990	8990	8990	8990	0
539	20231027	100400	65517410	8990	8990	8990	8990	0
540	20231027	100300	65517410	8990	8990	8990	8990	0
541	20231027	100200	65517410	8990	8990	8990	8990	0
542	20231027	100100	65517410	8990	8990	8990	8990	1
543	20231027	100000	65508420	8990	8990	8990	8990	0
544	20231027	095900	65508420	8990	8990	8990	8990	5
545	20231027	095800	65463470	8990	8990	8990	8990	0
546	20231027	095700	65463470	8990	8990	8990	8990	0
547	20231027	095600	65463470	8990	8990	8990	8990	0
548	20231027	095500	65463470	8990	8990	8990	8990	0
549	20231027	095400	65463470	8990	8990	8990	8990	111
550	20231027	095300	64465580	9000	9000	9000	9000	0
551	20231027	095200	64465580	9000	9000	9000	9000	0
552	20231027	095100	64465580	9000	9000	9000	9000	0
553	20231027	095000	64465580	9000	9000	9000	9000	0
554	20231027	094900	64465580	9000	9000	9000	9000	0
555	20231027	094800	64465580	9000	9000	9000	9000	0
556	20231027	094700	64465580	9000	9000	9000	9000	0
557	20231027	094600	64465580	9000	9000	9000	9000	0
558	20231027	094500	64465580	9000	9000	9000	9000	0
559	20231027	094400	64465580	9000	9000	9000	9000	5
560	20231027	094300	64420580	8930	8930	8930	8930	0
561	20231027	094200	64420580	8930	8930	8930	8930	0
562	20231027	094100	64420580	8930	8930	8930	8930	0
563	20231027	094000	64420580	8930	8930	8930	8930	0
564	20231027	093900	64420580	8930	8930	8930	8930	0
565	20231027	093800	64420580	8930	8930	8930	8930	159
566	20231027	093700	63000710	8930	8930	8930	8930	0
567	20231027	093600	63000710	8930	8930	8930	8930	0
568	20231027	093500	63000710	8930	8930	8930	8930	4
569	20231027	093400	62964990	9020	9020	9020	9020	0
570	20231027	093300	62964990	9020	9020	9020	9020	0
571	20231027	093200	62964990	9020	9020	9020	9020	0
572	20231027	093100	62964990	9020	9020	9020	9020	1
573	20231027	093000	62955970	8930	8930	8930	8930	0
574	20231027	092900	62955970	8930	8930	8930	8930	39
575	20231027	092800	62607700	8920	8920	8920	8920	0
576	20231027	092700	62607700	8920	8970	8970	8920	1460
577	20231027	092600	49580190	8960	9000	9000	8960	497
578	20231027	092500	45116070	9000	9000	9000	9000	2
579	20231027	092400	45098070	9050	9050	9050	9050	16
580	20231027	092300	44953270	9000	9000	9000	9000	0
581	20231027	092200	44953270	9000	9000	9000	9000	0
582	20231027	092100	44953270	9000	9000	9000	9000	0
583	20231027	092000	44953270	9000	9000	9000	9000	0
584	20231027	091900	44953270	9000	9000	9000	9000	11
585	20231027	091800	44854270	9050	9050	9050	9050	199
586	20231027	091700	43053320	9050	9050	9050	9050	11
587	20231027	091600	42953770	9050	9040	9050	9040	157
588	20231027	091500	41533470	9040	9030	9040	9030	150
589	20231027	091400	40178470	9030	9030	9030	9030	433
590	20231027	091300	36268480	9030	8980	9030	8980	3
591	20231027	091200	36241440	8980	8980	8980	8980	12
592	20231027	091100	36133680	9050	9020	9050	9020	171
593	20231027	091000	34587750	8990	8990	8990	8990	6
594	20231027	090900	34533810	9030	9030	9030	9030	0
595	20231027	090800	34533810	9030	9020	9030	9020	110
596	20231027	090700	33541560	9020	9050	9050	9020	131
597	20231027	090600	32356370	9050	9050	9050	9050	5
598	20231027	090500	32311120	9020	9030	9050	9020	377
599	20231027	090400	28907020	9030	9040	9040	9030	3
600	20231027	090300	28879910	9040	9020	9040	9020	4
601	20231027	090200	28843790	9050	9060	9060	9050	127
602	20231027	090100	27693720	9050	8950	9050	8950	92
603	20231027	090000	26867420	9020	8990	9060	8970	2931