KissMeData/052260/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	192400	94065540	9620	9620	9620	9620	255
3	20231027	192300	94065540	9620	9620	9620	9620	0
4	20231027	192200	94065540	9620	9620	9620	9620	0
5	20231027	192100	94065540	9620	9620	9620	9620	0
6	20231027	192000	94065540	9620	9620	9620	9620	0
7	20231027	191900	94065540	9620	9620	9620	9620	0
8	20231027	191800	94065540	9620	9620	9620	9620	0
9	20231027	191700	94065540	9620	9620	9620	9620	0
10	20231027	191600	94065540	9620	9620	9620	9620	0
11	20231027	191500	94065540	9620	9620	9620	9620	0
12	20231027	191400	94065540	9620	9620	9620	9620	0
13	20231027	191300	94065540	9620	9620	9620	9620	0
14	20231027	191200	94065540	9620	9620	9620	9620	0
15	20231027	191100	94065540	9620	9620	9620	9620	0
16	20231027	191000	94065540	9620	9620	9620	9620	0
17	20231027	190900	94065540	9620	9620	9620	9620	0
18	20231027	190800	94065540	9620	9620	9620	9620	0
19	20231027	190700	94065540	9620	9620	9620	9620	0
20	20231027	190600	94065540	9620	9620	9620	9620	0
21	20231027	190500	94065540	9620	9620	9620	9620	0
22	20231027	190400	94065540	9620	9620	9620	9620	0
23	20231027	190300	94065540	9620	9620	9620	9620	0
24	20231027	190200	94065540	9620	9620	9620	9620	0
25	20231027	190100	94065540	9620	9620	9620	9620	0
26	20231027	190000	94065540	9620	9620	9620	9620	0
27	20231027	185900	94065540	9620	9620	9620	9620	0
28	20231027	185800	94065540	9620	9620	9620	9620	0
29	20231027	185700	94065540	9620	9620	9620	9620	0
30	20231027	185600	94065540	9620	9620	9620	9620	0
31	20231027	185500	94065540	9620	9620	9620	9620	0
32	20231027	185400	94065540	9620	9620	9620	9620	255
33	20231027	185300	94065540	9620	9620	9620	9620	0
34	20231027	185200	94065540	9620	9620	9620	9620	0
35	20231027	185100	94065540	9620	9620	9620	9620	0
36	20231027	185000	94065540	9620	9620	9620	9620	0
37	20231027	184900	94065540	9620	9620	9620	9620	0
38	20231027	184800	94065540	9620	9620	9620	9620	0
39	20231027	184700	94065540	9620	9620	9620	9620	0
40	20231027	184600	94065540	9620	9620	9620	9620	0
41	20231027	184500	94065540	9620	9620	9620	9620	0
42	20231027	184400	94065540	9620	9620	9620	9620	0
43	20231027	184300	94065540	9620	9620	9620	9620	0
44	20231027	184200	94065540	9620	9620	9620	9620	0
45	20231027	184100	94065540	9620	9620	9620	9620	0
46	20231027	184000	94065540	9620	9620	9620	9620	0
47	20231027	183900	94065540	9620	9620	9620	9620	0
48	20231027	183800	94065540	9620	9620	9620	9620	0
49	20231027	183700	94065540	9620	9620	9620	9620	0
50	20231027	183600	94065540	9620	9620	9620	9620	0
51	20231027	183500	94065540	9620	9620	9620	9620	0
52	20231027	183400	94065540	9620	9620	9620	9620	0
53	20231027	183300	94065540	9620	9620	9620	9620	0
54	20231027	183200	94065540	9620	9620	9620	9620	0
55	20231027	183100	94065540	9620	9620	9620	9620	0
56	20231027	183000	94065540	9620	9620	9620	9620	0
57	20231027	182900	94065540	9620	9620	9620	9620	0
58	20231027	182800	94065540	9620	9620	9620	9620	0
59	20231027	182700	94065540	9620	9620	9620	9620	0
60	20231027	182600	94065540	9620	9620	9620	9620	0
61	20231027	182500	94065540	9620	9620	9620	9620	0
62	20231027	182400	94065540	9620	9620	9620	9620	255
63	20231027	182300	94065540	9620	9620	9620	9620	0
64	20231027	182200	94065540	9620	9620	9620	9620	0
65	20231027	182100	94065540	9620	9620	9620	9620	0
66	20231027	182000	94065540	9620	9620	9620	9620	0
67	20231027	181900	94065540	9620	9620	9620	9620	0
68	20231027	181800	94065540	9620	9620	9620	9620	0
69	20231027	181700	94065540	9620	9620	9620	9620	0
70	20231027	181600	94065540	9620	9620	9620	9620	0
71	20231027	181500	94065540	9620	9620	9620	9620	0
72	20231027	181400	94065540	9620	9620	9620	9620	0
73	20231027	181300	94065540	9620	9620	9620	9620	0
74	20231027	181200	94065540	9620	9620	9620	9620	0
75	20231027	181100	94065540	9620	9620	9620	9620	0
76	20231027	181000	94065540	9620	9620	9620	9620	0
77	20231027	180900	94065540	9620	9620	9620	9620	0
78	20231027	180800	94065540	9620	9620	9620	9620	0
79	20231027	180700	94065540	9620	9620	9620	9620	0
80	20231027	180600	94065540	9620	9620	9620	9620	0
81	20231027	180500	94065540	9620	9620	9620	9620	0
82	20231027	180400	94065540	9620	9620	9620	9620	0
83	20231027	180300	94065540	9620	9620	9620	9620	0
84	20231027	180200	94065540	9620	9620	9620	9620	0
85	20231027	180100	94065540	9620	9620	9620	9620	0
86	20231027	180000	94065540	9620	9620	9620	9620	0
87	20231027	175900	94065540	9620	9620	9620	9620	0
88	20231027	175800	94065540	9620	9620	9620	9620	0
89	20231027	175700	94065540	9620	9620	9620	9620	0
90	20231027	175600	94065540	9620	9620	9620	9620	0
91	20231027	175500	94065540	9620	9620	9620	9620	0
92	20231027	175400	94065540	9620	9620	9620	9620	255
93	20231027	175300	94065540	9620	9620	9620	9620	0
94	20231027	175200	94065540	9620	9620	9620	9620	0
95	20231027	175100	94065540	9620	9620	9620	9620	0
96	20231027	175000	94065540	9620	9620	9620	9620	0
97	20231027	174900	94065540	9620	9620	9620	9620	0
98	20231027	174800	94065540	9620	9620	9620	9620	0
99	20231027	174700	94065540	9620	9620	9620	9620	0
100	20231027	174600	94065540	9620	9620	9620	9620	0
101	20231027	174500	94065540	9620	9620	9620	9620	0
102	20231027	174400	94065540	9620	9620	9620	9620	0
103	20231027	174300	94065540	9620	9620	9620	9620	0
104	20231027	174200	94065540	9620	9620	9620	9620	0
105	20231027	174100	94065540	9620	9620	9620	9620	0
106	20231027	174000	94065540	9620	9620	9620	9620	0
107	20231027	173900	94065540	9620	9620	9620	9620	0
108	20231027	173800	94065540	9620	9620	9620	9620	0
109	20231027	173700	94065540	9620	9620	9620	9620	0
110	20231027	173600	94065540	9620	9620	9620	9620	0
111	20231027	173500	94065540	9620	9620	9620	9620	0
112	20231027	173400	94065540	9620	9620	9620	9620	0
113	20231027	173300	94065540	9620	9620	9620	9620	0
114	20231027	173200	94065540	9620	9620	9620	9620	0
115	20231027	173100	94065540	9620	9620	9620	9620	0
116	20231027	173000	94065540	9620	9620	9620	9620	0
117	20231027	172900	94065540	9620	9620	9620	9620	0
118	20231027	172800	94065540	9620	9620	9620	9620	0
119	20231027	172700	94065540	9620	9620	9620	9620	0
120	20231027	172600	94065540	9620	9620	9620	9620	0
121	20231027	172500	94065540	9620	9620	9620	9620	0
122	20231027	172400	94065540	9620	9620	9620	9620	255
123	20231027	172300	94065540	9620	9620	9620	9620	0
124	20231027	172200	94065540	9620	9620	9620	9620	0
125	20231027	172100	94065540	9620	9620	9620	9620	0
126	20231027	172000	94065540	9620	9620	9620	9620	0
127	20231027	171900	94065540	9620	9620	9620	9620	0
128	20231027	171800	94065540	9620	9620	9620	9620	0
129	20231027	171700	94065540	9620	9620	9620	9620	0
130	20231027	171600	94065540	9620	9620	9620	9620	0
131	20231027	171500	94065540	9620	9620	9620	9620	0
132	20231027	171400	94065540	9620	9620	9620	9620	0
133	20231027	171300	94065540	9620	9620	9620	9620	0
134	20231027	171200	94065540	9620	9620	9620	9620	0
135	20231027	171100	94065540	9620	9620	9620	9620	0
136	20231027	171000	94065540	9620	9620	9620	9620	0
137	20231027	170900	94065540	9620	9620	9620	9620	0
138	20231027	170800	94065540	9620	9620	9620	9620	0
139	20231027	170700	94065540	9620	9620	9620	9620	0
140	20231027	170600	94065540	9620	9620	9620	9620	0
141	20231027	170500	94065540	9620	9620	9620	9620	0
142	20231027	170400	94065540	9620	9620	9620	9620	0
143	20231027	170300	94065540	9620	9620	9620	9620	0
144	20231027	170200	94065540	9620	9620	9620	9620	0
145	20231027	170100	94065540	9620	9620	9620	9620	0
146	20231027	170000	94065540	9620	9620	9620	9620	0
147	20231027	165900	94065540	9620	9620	9620	9620	0
148	20231027	165800	94065540	9620	9620	9620	9620	0
149	20231027	165700	94065540	9620	9620	9620	9620	0
150	20231027	165600	94065540	9620	9620	9620	9620	0
151	20231027	165500	94065540	9620	9620	9620	9620	0
152	20231027	165400	94065540	9620	9620	9620	9620	255
153	20231027	165300	94065540	9620	9620	9620	9620	0
154	20231027	165200	94065540	9620	9620	9620	9620	0
155	20231027	165100	94065540	9620	9620	9620	9620	0
156	20231027	165000	94065540	9620	9620	9620	9620	0
157	20231027	164900	94065540	9620	9620	9620	9620	0
158	20231027	164800	94065540	9620	9620	9620	9620	0
159	20231027	164700	94065540	9620	9620	9620	9620	0
160	20231027	164600	94065540	9620	9620	9620	9620	0
161	20231027	164500	94065540	9620	9620	9620	9620	0
162	20231027	164400	94065540	9620	9620	9620	9620	0
163	20231027	164300	94065540	9620	9620	9620	9620	0
164	20231027	164200	94065540	9620	9620	9620	9620	0
165	20231027	164100	94065540	9620	9620	9620	9620	0
166	20231027	164000	94065540	9620	9620	9620	9620	0
167	20231027	163900	94065540	9620	9620	9620	9620	0
168	20231027	163800	94065540	9620	9620	9620	9620	0
169	20231027	163700	94065540	9620	9620	9620	9620	0
170	20231027	163600	94065540	9620	9620	9620	9620	0
171	20231027	163500	94065540	9620	9620	9620	9620	0
172	20231027	163400	94065540	9620	9620	9620	9620	0
173	20231027	163300	94065540	9620	9620	9620	9620	0
174	20231027	163200	94065540	9620	9620	9620	9620	0
175	20231027	163100	94065540	9620	9620	9620	9620	0
176	20231027	163000	94065540	9620	9620	9620	9620	0
177	20231027	162900	94065540	9620	9620	9620	9620	0
178	20231027	162800	94065540	9620	9620	9620	9620	0
179	20231027	162700	94065540	9620	9620	9620	9620	0
180	20231027	162600	94065540	9620	9620	9620	9620	0
181	20231027	162500	94065540	9620	9620	9620	9620	0
182	20231027	162400	94065540	9620	9620	9620	9620	255
183	20231027	162300	94065540	9620	9620	9620	9620	0
184	20231027	162200	94065540	9620	9620	9620	9620	0
185	20231027	162100	94065540	9620	9620	9620	9620	0
186	20231027	162000	94065540	9620	9620	9620	9620	0
187	20231027	161900	94065540	9620	9620	9620	9620	0
188	20231027	161800	94065540	9620	9620	9620	9620	0
189	20231027	161700	94065540	9620	9620	9620	9620	0
190	20231027	161600	94065540	9620	9620	9620	9620	0
191	20231027	161500	94065540	9620	9620	9620	9620	0
192	20231027	161400	94065540	9620	9620	9620	9620	0
193	20231027	161300	94065540	9620	9620	9620	9620	0
194	20231027	161200	94065540	9620	9620	9620	9620	0
195	20231027	161100	94065540	9620	9620	9620	9620	0
196	20231027	161000	94065540	9620	9620	9620	9620	0
197	20231027	160900	94065540	9620	9620	9620	9620	0
198	20231027	160800	94065540	9620	9620	9620	9620	0
199	20231027	160700	94065540	9620	9620	9620	9620	0
200	20231027	160600	94065540	9620	9620	9620	9620	0
201	20231027	160500	94065540	9620	9620	9620	9620	0
202	20231027	160400	94065540	9620	9620	9620	9620	0
203	20231027	160300	94065540	9620	9620	9620	9620	0
204	20231027	160200	94065540	9620	9620	9620	9620	0
205	20231027	160100	94065540	9620	9620	9620	9620	0
206	20231027	160000	94065540	9620	9620	9620	9620	0
207	20231027	155900	94065540	9620	9620	9620	9620	0
208	20231027	155800	94065540	9620	9620	9620	9620	0
209	20231027	155700	94065540	9620	9620	9620	9620	0
210	20231027	155600	94065540	9620	9620	9620	9620	0
211	20231027	155500	94065540	9620	9620	9620	9620	0
212	20231027	155400	94065540	9620	9620	9620	9620	255
213	20231027	155300	94065540	9620	9620	9620	9620	0
214	20231027	155200	94065540	9620	9620	9620	9620	0
215	20231027	155100	94065540	9620	9620	9620	9620	0
216	20231027	155000	94065540	9620	9620	9620	9620	0
217	20231027	154900	94065540	9620	9620	9620	9620	0
218	20231027	154800	94065540	9620	9620	9620	9620	0
219	20231027	154700	94065540	9620	9620	9620	9620	0
220	20231027	154600	94065540	9620	9620	9620	9620	0
221	20231027	154500	94065540	9620	9620	9620	9620	0
222	20231027	154400	94065540	9620	9620	9620	9620	0
223	20231027	154300	94065540	9620	9620	9620	9620	0
224	20231027	154200	94065540	9620	9620	9620	9620	0
225	20231027	154100	94065540	9620	9620	9620	9620	0
226	20231027	154000	94065540	9620	9620	9620	9620	0
227	20231027	153900	94065540	9620	9620	9620	9620	0
228	20231027	153800	94065540	9620	9620	9620	9620	0
229	20231027	153700	94065540	9620	9620	9620	9620	0
230	20231027	153600	94065540	9620	9620	9620	9620	0
231	20231027	153500	94065540	9620	9620	9620	9620	0
232	20231027	153400	94065540	9620	9620	9620	9620	0
233	20231027	153300	94065540	9620	9620	9620	9620	0
234	20231027	153200	94065540	9620	9620	9620	9620	0
235	20231027	153100	94065540	9620	9620	9620	9620	0
236	20231027	153000	94065540	9620	9620	9620	9620	255
237	20231027	152900	91612440	9560	9560	9560	9560	0
238	20231027	152800	91612440	9560	9560	9560	9560	0
239	20231027	152700	91612440	9560	9560	9560	9560	0
240	20231027	152600	91612440	9560	9560	9560	9560	0
241	20231027	152500	91612440	9560	9560	9560	9560	0
242	20231027	152400	91612440	9560	9560	9560	9560	0
243	20231027	152300	91612440	9560	9560	9560	9560	0
244	20231027	152200	91612440	9560	9560	9560	9560	0
245	20231027	152100	91612440	9560	9560	9560	9560	0
246	20231027	152000	91612440	9560	9560	9560	9560	0
247	20231027	151900	91612440	9560	9560	9560	9560	10
248	20231027	151800	91516840	9560	9560	9560	9560	27
249	20231027	151700	91258720	9560	9560	9560	9560	1
250	20231027	151600	91249160	9560	9560	9560	9560	2
251	20231027	151500	91230040	9560	9470	9560	9470	163
252	20231027	151400	89685440	9460	9470	9470	9460	59
253	20231027	151300	89126810	9480	9500	9500	9480	11
254	20231027	151200	89022510	9470	9500	9500	9470	24
255	20231027	151100	88795110	9530	9530	9530	9530	0
256	20231027	151000	88795110	9530	9530	9530	9530	0
257	20231027	150900	88795110	9530	9530	9530	9530	0
258	20231027	150800	88795110	9530	9530	9530	9530	0
259	20231027	150700	88795110	9530	9530	9530	9530	0
260	20231027	150600	88795110	9530	9530	9530	9530	0
261	20231027	150500	88795110	9530	9530	9530	9530	0
262	20231027	150400	88795110	9530	9530	9530	9530	0
263	20231027	150300	88795110	9530	9530	9530	9530	100
264	20231027	150200	87842110	9540	9540	9540	9540	0
265	20231027	150100	87842110	9540	9540	9540	9540	0
266	20231027	150000	87842110	9540	9540	9540	9540	0
267	20231027	145900	87842110	9540	9450	9540	9450	140
268	20231027	145800	86518820	9460	9460	9460	9460	6
269	20231027	145700	86462060	9560	9470	9560	9470	41
270	20231027	145600	86073700	9570	9460	9570	9460	37
271	20231027	145500	85723410	9500	9500	9500	9500	0
272	20231027	145400	85723410	9500	9500	9500	9450	120
273	20231027	145300	84589310	9460	9490	9490	9460	376
274	20231027	145200	81029700	9500	9500	9500	9500	0
275	20231027	145100	81029700	9500	9500	9500	9500	1
276	20231027	145000	81020200	9490	9490	9490	9490	3
277	20231027	144900	80991730	9500	9500	9500	9500	0
278	20231027	144800	80991730	9500	9500	9500	9500	200
279	20231027	144700	79091730	9500	9490	9500	9490	101
280	20231027	144600	78133230	9500	9520	9520	9500	20
281	20231027	144500	77943210	9500	9520	9520	9500	205
282	20231027	144400	75995610	9520	9520	9520	9520	0
283	20231027	144300	75995610	9520	9520	9520	9520	0
284	20231027	144200	75995610	9520	9520	9520	9520	1
285	20231027	144100	75986090	9510	9510	9510	9510	110
286	20231027	144000	74939990	9520	9520	9520	9520	0
287	20231027	143900	74939990	9520	9520	9520	9520	0
288	20231027	143800	74939990	9520	9520	9520	9520	0
289	20231027	143700	74939990	9520	9520	9520	9520	0
290	20231027	143600	74939990	9520	9520	9520	9520	0
291	20231027	143500	74939990	9520	9520	9520	9520	0
292	20231027	143400	74939990	9520	9520	9520	9520	0
293	20231027	143300	74939990	9520	9520	9520	9520	0
294	20231027	143200	74939990	9520	9510	9520	9500	57
295	20231027	143100	74398250	9520	9520	9520	9520	0
296	20231027	143000	74398250	9520	9520	9520	9520	10
297	20231027	142900	74303050	9520	9520	9520	9520	32
298	20231027	142800	73998410	9530	9530	9530	9530	42
299	20231027	142700	73598150	9570	9570	9570	9530	17
300	20231027	142600	73436060	9530	9570	9570	9530	54
301	20231027	142500	72921360	9570	9570	9570	9570	0
302	20231027	142400	72921360	9570	9570	9570	9570	0
303	20231027	142300	72921360	9570	9570	9570	9570	0
304	20231027	142200	72921360	9570	9570	9570	9570	0
305	20231027	142100	72921360	9570	9570	9570	9570	0
306	20231027	142000	72921360	9570	9570	9570	9570	0
307	20231027	141900	72921360	9570	9570	9570	9570	0
308	20231027	141800	72921360	9570	9570	9570	9570	0
309	20231027	141700	72921360	9570	9570	9570	9570	0
310	20231027	141600	72921360	9570	9570	9570	9570	0
311	20231027	141500	72921360	9570	9570	9570	9570	0
312	20231027	141400	72921360	9570	9570	9570	9570	0
313	20231027	141300	72921360	9570	9570	9570	9570	0
314	20231027	141200	72921360	9570	9570	9570	9570	0
315	20231027	141100	72921360	9570	9570	9570	9570	0
316	20231027	141000	72921360	9570	9570	9570	9570	0
317	20231027	140900	72921360	9570	9570	9570	9570	14
318	20231027	140800	72787380	9580	9580	9580	9580	0
319	20231027	140700	72787380	9580	9580	9580	9580	0
320	20231027	140600	72787380	9580	9580	9580	9580	0
321	20231027	140500	72787380	9580	9580	9580	9580	0
322	20231027	140400	72787380	9580	9580	9580	9580	0
323	20231027	140300	72787380	9580	9580	9580	9580	0
324	20231027	140200	72787380	9580	9580	9580	9580	0
325	20231027	140100	72787380	9580	9580	9580	9580	0
326	20231027	140000	72787380	9580	9580	9580	9580	0
327	20231027	135900	72787380	9580	9580	9580	9580	0
328	20231027	135800	72787380	9580	9580	9580	9580	0
329	20231027	135700	72787380	9580	9580	9580	9580	0
330	20231027	135600	72787380	9580	9580	9580	9580	0
331	20231027	135500	72787380	9580	9580	9580	9580	0
332	20231027	135400	72787380	9580	9580	9580	9580	0
333	20231027	135300	72787380	9580	9580	9580	9580	0
334	20231027	135200	72787380	9580	9580	9580	9580	0
335	20231027	135100	72787380	9580	9580	9580	9580	0
336	20231027	135000	72787380	9580	9580	9580	9580	0
337	20231027	134900	72787380	9580	9580	9580	9580	0
338	20231027	134800	72787380	9580	9580	9580	9580	0
339	20231027	134700	72787380	9580	9580	9580	9580	1
340	20231027	134600	72777800	9580	9580	9580	9580	0
341	20231027	134500	72777800	9580	9580	9580	9580	0
342	20231027	134400	72777800	9580	9580	9580	9580	0
343	20231027	134300	72777800	9580	9580	9580	9580	0
344	20231027	134200	72777800	9580	9580	9580	9580	0
345	20231027	134100	72777800	9580	9540	9580	9540	23
346	20231027	134000	72558330	9540	9540	9540	9540	74
347	20231027	133900	71852370	9550	9550	9550	9550	0
348	20231027	133800	71852370	9550	9550	9550	9550	0
349	20231027	133700	71852370	9550	9550	9550	9550	10
350	20231027	133600	71756870	9550	9550	9550	9550	0
351	20231027	133500	71756870	9550	9550	9550	9550	0
352	20231027	133400	71756870	9550	9550	9550	9550	0
353	20231027	133300	71756870	9550	9550	9550	9550	0
354	20231027	133200	71756870	9550	9550	9550	9550	0
355	20231027	133100	71756870	9550	9550	9550	9550	3
356	20231027	133000	71728220	9550	9550	9550	9550	1
357	20231027	132900	71718670	9550	9550	9550	9550	0
358	20231027	132800	71718670	9550	9560	9560	9550	136
359	20231027	132700	70419250	9580	9580	9580	9580	0
360	20231027	132600	70419250	9580	9580	9580	9580	0
361	20231027	132500	70419250	9580	9580	9580	9560	3
362	20231027	132400	70390530	9560	9560	9560	9560	24
363	20231027	132300	70161090	9590	9590	9590	9590	0
364	20231027	132200	70161090	9590	9590	9590	9590	0
365	20231027	132100	70161090	9590	9590	9590	9590	0
366	20231027	132000	70161090	9590	9590	9590	9590	0
367	20231027	131900	70161090	9590	9590	9590	9590	0
368	20231027	131800	70161090	9590	9590	9590	9590	0
369	20231027	131700	70161090	9590	9570	9590	9570	100
370	20231027	131600	69204070	9590	9590	9590	9590	0
371	20231027	131500	69204070	9590	9590	9590	9590	1
372	20231027	131400	69194480	9580	9580	9580	9580	84
373	20231027	131300	68389760	9590	9590	9590	9590	0
374	20231027	131200	68389760	9590	9590	9590	9590	0
375	20231027	131100	68389760	9590	9590	9590	9590	2
376	20231027	131000	68370580	9590	9590	9590	9590	0
377	20231027	130900	68370580	9590	9590	9590	9590	50
378	20231027	130800	67891080	9590	9600	9600	9590	35
379	20231027	130700	67555370	9620	9620	9620	9620	0
380	20231027	130600	67555370	9620	9620	9620	9620	0
381	20231027	130500	67555370	9620	9620	9620	9620	0
382	20231027	130400	67555370	9620	9620	9620	9620	0
383	20231027	130300	67555370	9620	9620	9620	9620	0
384	20231027	130200	67555370	9620	9600	9620	9600	99
385	20231027	130100	66604950	9630	9630	9630	9630	0
386	20231027	130000	66604950	9630	9630	9630	9630	0
387	20231027	125900	66604950	9630	9630	9630	9630	0
388	20231027	125800	66604950	9630	9630	9630	9630	0
389	20231027	125700	66604950	9630	9630	9630	9630	0
390	20231027	125600	66604950	9630	9630	9630	9630	0
391	20231027	125500	66604950	9630	9630	9630	9630	1
392	20231027	125400	66595320	9630	9630	9630	9630	2
393	20231027	125300	66576060	9660	9660	9660	9660	0
394	20231027	125200	66576060	9660	9660	9660	9660	0
395	20231027	125100	66576060	9660	9660	9660	9660	0
396	20231027	125000	66576060	9660	9660	9660	9660	0
397	20231027	124900	66576060	9660	9660	9660	9660	0
398	20231027	124800	66576060	9660	9660	9660	9660	0
399	20231027	124700	66576060	9660	9660	9660	9660	0
400	20231027	124600	66576060	9660	9660	9660	9660	0
401	20231027	124500	66576060	9660	9660	9660	9660	0
402	20231027	124400	66576060	9660	9630	9660	9630	2
403	20231027	124300	66556770	9660	9600	9660	9600	43
404	20231027	124200	66143300	9600	9600	9600	9600	4
405	20231027	124100	66104900	9660	9660	9660	9660	0
406	20231027	124000	66104900	9660	9660	9660	9660	21
407	20231027	123900	65902040	9660	9660	9660	9660	0
408	20231027	123800	65902040	9660	9660	9660	9600	5
409	20231027	123700	65853860	9660	9660	9660	9660	0
410	20231027	123600	65853860	9660	9660	9660	9660	0
411	20231027	123500	65853860	9660	9660	9660	9590	5
412	20231027	123400	65805700	9660	9660	9660	9660	0
413	20231027	123300	65805700	9660	9660	9660	9660	0
414	20231027	123200	65805700	9660	9660	9660	9660	10
415	20231027	123100	65709100	9660	9660	9660	9660	10
416	20231027	123000	65612500	9660	9660	9660	9660	0
417	20231027	122900	65612500	9660	9660	9660	9660	0
418	20231027	122800	65612500	9660	9660	9660	9660	0
419	20231027	122700	65612500	9660	9640	9660	9640	1014
420	20231027	122600	55826160	9640	9640	9640	9640	0
421	20231027	122500	55826160	9640	9640	9640	9640	0
422	20231027	122400	55826160	9640	9640	9640	9640	0
423	20231027	122300	55826160	9640	9640	9640	9640	0
424	20231027	122200	55826160	9640	9640	9640	9640	0
425	20231027	122100	55826160	9640	9640	9640	9640	0
426	20231027	122000	55826160	9640	9640	9640	9640	0
427	20231027	121900	55826160	9640	9640	9640	9640	0
428	20231027	121800	55826160	9640	9640	9640	9640	0
429	20231027	121700	55826160	9640	9640	9640	9640	0
430	20231027	121600	55826160	9640	9640	9640	9640	0
431	20231027	121500	55826160	9640	9640	9640	9640	0
432	20231027	121400	55826160	9640	9580	9640	9580	11
433	20231027	121300	55720720	9640	9640	9640	9640	0
434	20231027	121200	55720720	9640	9640	9640	9640	0
435	20231027	121100	55720720	9640	9640	9640	9640	0
436	20231027	121000	55720720	9640	9640	9640	9640	0
437	20231027	120900	55720720	9640	9580	9640	9580	21
438	20231027	120800	55519230	9580	9580	9580	9580	11
439	20231027	120700	55413850	9580	9580	9580	9580	89
440	20231027	120600	54561230	9580	9580	9580	9580	4
441	20231027	120500	54522910	9640	9640	9640	9640	16
442	20231027	120400	54368670	9640	9640	9640	9640	0
443	20231027	120300	54368670	9640	9640	9640	9640	0
444	20231027	120200	54368670	9640	9640	9640	9640	0
445	20231027	120100	54368670	9640	9640	9640	9640	0
446	20231027	120000	54368670	9640	9640	9640	9640	0
447	20231027	115900	54368670	9640	9640	9640	9640	0
448	20231027	115800	54368670	9640	9640	9640	9640	0
449	20231027	115700	54368670	9640	9640	9640	9640	0
450	20231027	115600	54368670	9640	9640	9640	9640	0
451	20231027	115500	54368670	9640	9640	9640	9640	0
452	20231027	115400	54368670	9640	9640	9640	9640	0
453	20231027	115300	54368670	9640	9580	9640	9580	5
454	20231027	115200	54320710	9650	9650	9650	9650	0
455	20231027	115100	54320710	9650	9650	9650	9650	0
456	20231027	115000	54320710	9650	9650	9650	9650	0
457	20231027	114900	54320710	9650	9650	9650	9650	0
458	20231027	114800	54320710	9650	9650	9650	9650	0
459	20231027	114700	54320710	9650	9650	9650	9650	0
460	20231027	114600	54320710	9650	9650	9650	9650	0
461	20231027	114500	54320710	9650	9650	9650	9650	0
462	20231027	114400	54320710	9650	9650	9650	9650	0
463	20231027	114300	54320710	9650	9650	9650	9650	0
464	20231027	114200	54320710	9650	9580	9650	9580	21
465	20231027	114100	54119180	9580	9650	9650	9580	187
466	20231027	114000	52327270	9610	9610	9610	9610	8
467	20231027	113900	52250390	9650	9650	9650	9650	0
468	20231027	113800	52250390	9650	9650	9650	9650	1
469	20231027	113700	52240740	9600	9600	9600	9600	0
470	20231027	113600	52240740	9600	9600	9600	9600	83
471	20231027	113500	51443940	9600	9610	9610	9600	203
472	20231027	113400	49493670	9650	9650	9650	9650	0
473	20231027	113300	49493670	9650	9650	9650	9650	0
474	20231027	113200	49493670	9650	9650	9650	9650	0
475	20231027	113100	49493670	9650	9650	9650	9650	0
476	20231027	113000	49493670	9650	9650	9650	9650	0
477	20231027	112900	49493670	9650	9650	9650	9650	0
478	20231027	112800	49493670	9650	9650	9650	9650	0
479	20231027	112700	49493670	9650	9650	9650	9650	0
480	20231027	112600	49493670	9650	9650	9650	9650	0
481	20231027	112500	49493670	9650	9650	9650	9650	22
482	20231027	112400	49281370	9650	9650	9650	9650	0
483	20231027	112300	49281370	9650	9650	9650	9650	0
484	20231027	112200	49281370	9650	9650	9650	9650	0
485	20231027	112100	49281370	9650	9650	9650	9650	0
486	20231027	112000	49281370	9650	9650	9650	9650	0
487	20231027	111900	49281370	9650	9650	9650	9650	0
488	20231027	111800	49281370	9650	9650	9650	9650	128
489	20231027	111700	48046170	9650	9650	9650	9650	0
490	20231027	111600	48046170	9650	9650	9650	9650	0
491	20231027	111500	48046170	9650	9650	9650	9650	0
492	20231027	111400	48046170	9650	9650	9650	9650	0
493	20231027	111300	48046170	9650	9650	9650	9650	0
494	20231027	111200	48046170	9650	9650	9650	9650	1
495	20231027	111100	48036520	9650	9650	9650	9650	22
496	20231027	111000	47824220	9660	9660	9660	9660	0
497	20231027	110900	47824220	9660	9660	9660	9660	0
498	20231027	110800	47824220	9660	9660	9660	9660	0
499	20231027	110700	47824220	9660	9660	9660	9660	0
500	20231027	110600	47824220	9660	9660	9660	9660	0
501	20231027	110500	47824220	9660	9660	9660	9660	0
502	20231027	110400	47824220	9660	9660	9660	9660	0
503	20231027	110300	47824220	9660	9660	9660	9660	4
504	20231027	110200	47785580	9660	9660	9660	9660	0
505	20231027	110100	47785580	9660	9660	9660	9660	45
506	20231027	110000	47350880	9660	9660	9660	9660	0
507	20231027	105900	47350880	9660	9660	9660	9660	69
508	20231027	105800	46684340	9700	9700	9700	9700	0
509	20231027	105700	46684340	9700	9700	9700	9700	95
510	20231027	105600	45762840	9700	9700	9700	9700	0
511	20231027	105500	45762840	9700	9700	9700	9700	3
512	20231027	105400	45733740	9700	9690	9700	9690	10
513	20231027	105300	45636760	9700	9680	9700	9680	3
514	20231027	105200	45607690	9690	9660	9690	9640	88
515	20231027	105100	44758170	9640	9640	9640	9640	10
516	20231027	105000	44661770	9660	9660	9660	9660	0
517	20231027	104900	44661770	9660	9660	9660	9660	5
518	20231027	104800	44613470	9660	9660	9660	9660	0
519	20231027	104700	44613470	9660	9660	9660	9660	0
520	20231027	104600	44613470	9660	9660	9660	9660	0
521	20231027	104500	44613470	9660	9660	9660	9660	1
522	20231027	104400	44603810	9660	9660	9660	9660	0
523	20231027	104300	44603810	9660	9660	9660	9660	24
524	20231027	104200	44371970	9660	9660	9660	9660	15
525	20231027	104100	44227070	9670	9670	9670	9670	0
526	20231027	104000	44227070	9670	9670	9670	9670	0
527	20231027	103900	44227070	9670	9670	9670	9670	0
528	20231027	103800	44227070	9670	9600	9670	9600	67
529	20231027	103700	43583800	9600	9600	9600	9600	2
530	20231027	103600	43564600	9600	9600	9600	9600	3
531	20231027	103500	43535800	9600	9600	9600	9600	29
532	20231027	103400	43257400	9580	9580	9580	9580	495
533	20231027	103300	38515300	9580	9580	9580	9580	18
534	20231027	103200	38342860	9580	9580	9580	9580	0
535	20231027	103100	38342860	9580	9580	9580	9580	0
536	20231027	103000	38342860	9580	9580	9580	9580	0
537	20231027	102900	38342860	9580	9580	9580	9580	0
538	20231027	102800	38342860	9580	9580	9580	9580	21
539	20231027	102700	38141680	9580	9580	9580	9580	0
540	20231027	102600	38141680	9580	9580	9580	9580	392
541	20231027	102500	34386320	9580	9580	9580	9580	3
542	20231027	102400	34357580	9580	9580	9580	9580	5
543	20231027	102300	34309680	9580	9580	9580	9580	0
544	20231027	102200	34309680	9580	9540	9580	9540	686
545	20231027	102100	27747020	9540	9540	9540	9540	46
546	20231027	102000	27308180	9540	9540	9540	9540	0
547	20231027	101900	27308180	9540	9540	9540	9540	0
548	20231027	101800	27308180	9540	9540	9540	9540	0
549	20231027	101700	27308180	9540	9540	9540	9540	0
550	20231027	101600	27308180	9540	9540	9540	9540	0
551	20231027	101500	27308180	9540	9540	9540	9540	14
552	20231027	101400	27174620	9550	9550	9550	9550	0
553	20231027	101300	27174620	9550	9550	9550	9550	0
554	20231027	101200	27174620	9550	9530	9550	9530	10
555	20231027	101100	27079300	9550	9550	9550	9550	10
556	20231027	101000	26983800	9570	9570	9570	9570	0
557	20231027	100900	26983800	9570	9570	9570	9570	0
558	20231027	100800	26983800	9570	9570	9570	9570	24
559	20231027	100700	26754120	9580	9580	9580	9580	0
560	20231027	100600	26754120	9580	9580	9580	9580	0
561	20231027	100500	26754120	9580	9580	9580	9580	0
562	20231027	100400	26754120	9580	9580	9580	9580	0
563	20231027	100300	26754120	9580	9580	9580	9580	0
564	20231027	100200	26754120	9580	9580	9580	9580	0
565	20231027	100100	26754120	9580	9580	9580	9580	0
566	20231027	100000	26754120	9580	9580	9580	9580	0
567	20231027	095900	26754120	9580	9580	9580	9580	0
568	20231027	095800	26754120	9580	9580	9580	9580	0
569	20231027	095700	26754120	9580	9580	9580	9580	0
570	20231027	095600	26754120	9580	9580	9580	9580	0
571	20231027	095500	26754120	9580	9580	9580	9580	0
572	20231027	095400	26754120	9580	9580	9580	9580	0
573	20231027	095300	26754120	9580	9580	9580	9580	0
574	20231027	095200	26754120	9580	9580	9580	9580	1
575	20231027	095100	26744540	9480	9570	9570	9480	42
576	20231027	095000	26346100	9580	9570	9580	9570	180
577	20231027	094900	24623480	9570	9570	9570	9570	9
578	20231027	094800	24537350	9570	9570	9570	9570	1
579	20231027	094700	24527780	9570	9570	9570	9570	0
580	20231027	094600	24527780	9570	9570	9570	9570	1
581	20231027	094500	24518210	9500	9500	9500	9500	265
582	20231027	094400	22000710	9500	9500	9500	9500	0
583	20231027	094300	22000710	9500	9470	9500	9470	63
584	20231027	094200	21404070	9500	9470	9500	9470	118
585	20231027	094100	20286580	9470	9470	9500	9470	85
586	20231027	094000	19481600	9560	9560	9560	9560	0
587	20231027	093900	19481600	9560	9560	9560	9560	0
588	20231027	093800	19481600	9560	9560	9560	9560	8
589	20231027	093700	19405120	9580	9580	9580	9580	0
590	20231027	093600	19405120	9580	9510	9580	9450	288
591	20231027	093500	16665520	9580	9580	9580	9580	0
592	20231027	093400	16665520	9580	9510	9580	9510	72
593	20231027	093300	15980730	9580	9580	9580	9580	0
594	20231027	093200	15980730	9580	9530	9580	9510	301
595	20231027	093100	13115290	9580	9580	9580	9580	2
596	20231027	093000	13096130	9580	9580	9580	9580	0
597	20231027	092900	13096130	9580	9580	9580	9580	0
598	20231027	092800	13096130	9580	9580	9580	9530	244
599	20231027	092700	10769850	9550	9570	9570	9550	107
600	20231027	092600	9747880	9580	9580	9580	9580	20
601	20231027	092500	9556280	9580	9580	9580	9580	0
602	20231027	092400	9556280	9580	9580	9580	9580	1
603	20231027	092300	9546700	9580	9580	9580	9580	69
604	20231027	092200	8885680	9640	9580	9640	9580	7
605	20231027	092100	8818560	9640	9640	9640	9640	0
606	20231027	092000	8818560	9640	9640	9640	9640	50
607	20231027	091900	8336560	9640	9640	9640	9620	224
608	20231027	091800	6177870	9640	9640	9640	9640	0
609	20231027	091700	6177870	9640	9580	9640	9580	9
610	20231027	091600	6091590	9650	9650	9650	9650	5
611	20231027	091500	6043340	9660	9640	9660	9640	2
612	20231027	091400	6024040	9650	9650	9650	9650	1
613	20231027	091300	6014390	9620	9620	9620	9620	31
614	20231027	091200	5716170	9560	9560	9560	9560	0
615	20231027	091100	5716170	9560	9620	9620	9560	311
616	20231027	091000	2741050	9630	9640	9640	9630	2
617	20231027	090900	2721780	9630	9640	9640	9630	4
618	20231027	090800	2683230	9640	9630	9650	9620	15
619	20231027	090700	2538660	9630	9650	9650	9630	8
620	20231027	090600	2461540	9660	9550	9660	9550	41
621	20231027	090500	2069880	9670	9550	9670	9550	9
622	20231027	090400	1983810	9690	9690	9690	9690	2
623	20231027	090300	1964430	9690	9670	9690	9560	13
624	20231027	090200	1839660	9690	9640	9700	9570	70
625	20231027	090100	1166430	9640	9640	9640	9640	0
626	20231027	090000	1166430	9640	9640	9640	9630	121