KissMeData/044820/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	191800	54851390	9390	9390	9390	9390	49
3	20231025	191700	54851390	9390	9390	9390	9390	0
4	20231025	191600	54851390	9390	9390	9390	9390	0
5	20231025	191500	54851390	9390	9390	9390	9390	0
6	20231025	191400	54851390	9390	9390	9390	9390	0
7	20231025	191300	54851390	9390	9390	9390	9390	0
8	20231025	191200	54851390	9390	9390	9390	9390	0
9	20231025	191100	54851390	9390	9390	9390	9390	0
10	20231025	191000	54851390	9390	9390	9390	9390	0
11	20231025	190900	54851390	9390	9390	9390	9390	0
12	20231025	190800	54851390	9390	9390	9390	9390	0
13	20231025	190700	54851390	9390	9390	9390	9390	0
14	20231025	190600	54851390	9390	9390	9390	9390	0
15	20231025	190500	54851390	9390	9390	9390	9390	0
16	20231025	190400	54851390	9390	9390	9390	9390	0
17	20231025	190300	54851390	9390	9390	9390	9390	0
18	20231025	190200	54851390	9390	9390	9390	9390	0
19	20231025	190100	54851390	9390	9390	9390	9390	0
20	20231025	190000	54851390	9390	9390	9390	9390	0
21	20231025	185900	54851390	9390	9390	9390	9390	0
22	20231025	185800	54851390	9390	9390	9390	9390	0
23	20231025	185700	54851390	9390	9390	9390	9390	0
24	20231025	185600	54851390	9390	9390	9390	9390	0
25	20231025	185500	54851390	9390	9390	9390	9390	0
26	20231025	185400	54851390	9390	9390	9390	9390	0
27	20231025	185300	54851390	9390	9390	9390	9390	0
28	20231025	185200	54851390	9390	9390	9390	9390	0
29	20231025	185100	54851390	9390	9390	9390	9390	0
30	20231025	185000	54851390	9390	9390	9390	9390	0
31	20231025	184900	54851390	9390	9390	9390	9390	0
32	20231025	184800	54851390	9390	9390	9390	9390	49
33	20231025	184700	54851390	9390	9390	9390	9390	0
34	20231025	184600	54851390	9390	9390	9390	9390	0
35	20231025	184500	54851390	9390	9390	9390	9390	0
36	20231025	184400	54851390	9390	9390	9390	9390	0
37	20231025	184300	54851390	9390	9390	9390	9390	0
38	20231025	184200	54851390	9390	9390	9390	9390	0
39	20231025	184100	54851390	9390	9390	9390	9390	0
40	20231025	184000	54851390	9390	9390	9390	9390	0
41	20231025	183900	54851390	9390	9390	9390	9390	0
42	20231025	183800	54851390	9390	9390	9390	9390	0
43	20231025	183700	54851390	9390	9390	9390	9390	0
44	20231025	183600	54851390	9390	9390	9390	9390	0
45	20231025	183500	54851390	9390	9390	9390	9390	0
46	20231025	183400	54851390	9390	9390	9390	9390	0
47	20231025	183300	54851390	9390	9390	9390	9390	0
48	20231025	183200	54851390	9390	9390	9390	9390	0
49	20231025	183100	54851390	9390	9390	9390	9390	0
50	20231025	183000	54851390	9390	9390	9390	9390	0
51	20231025	182900	54851390	9390	9390	9390	9390	0
52	20231025	182800	54851390	9390	9390	9390	9390	0
53	20231025	182700	54851390	9390	9390	9390	9390	0
54	20231025	182600	54851390	9390	9390	9390	9390	0
55	20231025	182500	54851390	9390	9390	9390	9390	0
56	20231025	182400	54851390	9390	9390	9390	9390	0
57	20231025	182300	54851390	9390	9390	9390	9390	0
58	20231025	182200	54851390	9390	9390	9390	9390	0
59	20231025	182100	54851390	9390	9390	9390	9390	0
60	20231025	182000	54851390	9390	9390	9390	9390	0
61	20231025	181900	54851390	9390	9390	9390	9390	0
62	20231025	181800	54851390	9390	9390	9390	9390	49
63	20231025	181700	54851390	9390	9390	9390	9390	0
64	20231025	181600	54851390	9390	9390	9390	9390	0
65	20231025	181500	54851390	9390	9390	9390	9390	0
66	20231025	181400	54851390	9390	9390	9390	9390	0
67	20231025	181300	54851390	9390	9390	9390	9390	0
68	20231025	181200	54851390	9390	9390	9390	9390	0
69	20231025	181100	54851390	9390	9390	9390	9390	0
70	20231025	181000	54851390	9390	9390	9390	9390	0
71	20231025	180900	54851390	9390	9390	9390	9390	0
72	20231025	180800	54851390	9390	9390	9390	9390	0
73	20231025	180700	54851390	9390	9390	9390	9390	0
74	20231025	180600	54851390	9390	9390	9390	9390	0
75	20231025	180500	54851390	9390	9390	9390	9390	0
76	20231025	180400	54851390	9390	9390	9390	9390	0
77	20231025	180300	54851390	9390	9390	9390	9390	0
78	20231025	180200	54851390	9390	9390	9390	9390	0
79	20231025	180100	54851390	9390	9390	9390	9390	0
80	20231025	180000	54851390	9390	9390	9390	9390	0
81	20231025	175900	54851390	9390	9390	9390	9390	0
82	20231025	175800	54851390	9390	9390	9390	9390	0
83	20231025	175700	54851390	9390	9390	9390	9390	0
84	20231025	175600	54851390	9390	9390	9390	9390	0
85	20231025	175500	54851390	9390	9390	9390	9390	0
86	20231025	175400	54851390	9390	9390	9390	9390	0
87	20231025	175300	54851390	9390	9390	9390	9390	0
88	20231025	175200	54851390	9390	9390	9390	9390	0
89	20231025	175100	54851390	9390	9390	9390	9390	0
90	20231025	175000	54851390	9390	9390	9390	9390	0
91	20231025	174900	54851390	9390	9390	9390	9390	0
92	20231025	174800	54851390	9390	9390	9390	9390	49
93	20231025	174700	54851390	9390	9390	9390	9390	0
94	20231025	174600	54851390	9390	9390	9390	9390	0
95	20231025	174500	54851390	9390	9390	9390	9390	0
96	20231025	174400	54851390	9390	9390	9390	9390	0
97	20231025	174300	54851390	9390	9390	9390	9390	0
98	20231025	174200	54851390	9390	9390	9390	9390	0
99	20231025	174100	54851390	9390	9390	9390	9390	0
100	20231025	174000	54851390	9390	9390	9390	9390	0
101	20231025	173900	54851390	9390	9390	9390	9390	0
102	20231025	173800	54851390	9390	9390	9390	9390	0
103	20231025	173700	54851390	9390	9390	9390	9390	0
104	20231025	173600	54851390	9390	9390	9390	9390	0
105	20231025	173500	54851390	9390	9390	9390	9390	0
106	20231025	173400	54851390	9390	9390	9390	9390	0
107	20231025	173300	54851390	9390	9390	9390	9390	0
108	20231025	173200	54851390	9390	9390	9390	9390	0
109	20231025	173100	54851390	9390	9390	9390	9390	0
110	20231025	173000	54851390	9390	9390	9390	9390	0
111	20231025	172900	54851390	9390	9390	9390	9390	0
112	20231025	172800	54851390	9390	9390	9390	9390	0
113	20231025	172700	54851390	9390	9390	9390	9390	0
114	20231025	172600	54851390	9390	9390	9390	9390	0
115	20231025	172500	54851390	9390	9390	9390	9390	0
116	20231025	172400	54851390	9390	9390	9390	9390	0
117	20231025	172300	54851390	9390	9390	9390	9390	0
118	20231025	172200	54851390	9390	9390	9390	9390	0
119	20231025	172100	54851390	9390	9390	9390	9390	0
120	20231025	172000	54851390	9390	9390	9390	9390	0
121	20231025	171900	54851390	9390	9390	9390	9390	0
122	20231025	171800	54851390	9390	9390	9390	9390	49
123	20231025	171700	54851390	9390	9390	9390	9390	0
124	20231025	171600	54851390	9390	9390	9390	9390	0
125	20231025	171500	54851390	9390	9390	9390	9390	0
126	20231025	171400	54851390	9390	9390	9390	9390	0
127	20231025	171300	54851390	9390	9390	9390	9390	0
128	20231025	171200	54851390	9390	9390	9390	9390	0
129	20231025	171100	54851390	9390	9390	9390	9390	0
130	20231025	171000	54851390	9390	9390	9390	9390	0
131	20231025	170900	54851390	9390	9390	9390	9390	0
132	20231025	170800	54851390	9390	9390	9390	9390	0
133	20231025	170700	54851390	9390	9390	9390	9390	0
134	20231025	170600	54851390	9390	9390	9390	9390	0
135	20231025	170500	54851390	9390	9390	9390	9390	0
136	20231025	170400	54851390	9390	9390	9390	9390	0
137	20231025	170300	54851390	9390	9390	9390	9390	0
138	20231025	170200	54851390	9390	9390	9390	9390	0
139	20231025	170100	54851390	9390	9390	9390	9390	0
140	20231025	170000	54851390	9390	9390	9390	9390	0
141	20231025	165900	54851390	9390	9390	9390	9390	0
142	20231025	165800	54851390	9390	9390	9390	9390	0
143	20231025	165700	54851390	9390	9390	9390	9390	0
144	20231025	165600	54851390	9390	9390	9390	9390	0
145	20231025	165500	54851390	9390	9390	9390	9390	0
146	20231025	165400	54851390	9390	9390	9390	9390	0
147	20231025	165300	54851390	9390	9390	9390	9390	0
148	20231025	165200	54851390	9390	9390	9390	9390	0
149	20231025	165100	54851390	9390	9390	9390	9390	0
150	20231025	165000	54851390	9390	9390	9390	9390	0
151	20231025	164900	54851390	9390	9390	9390	9390	0
152	20231025	164800	54851390	9390	9390	9390	9390	49
153	20231025	164700	54851390	9390	9390	9390	9390	0
154	20231025	164600	54851390	9390	9390	9390	9390	0
155	20231025	164500	54851390	9390	9390	9390	9390	0
156	20231025	164400	54851390	9390	9390	9390	9390	0
157	20231025	164300	54851390	9390	9390	9390	9390	0
158	20231025	164200	54851390	9390	9390	9390	9390	0
159	20231025	164100	54851390	9390	9390	9390	9390	0
160	20231025	164000	54851390	9390	9390	9390	9390	0
161	20231025	163900	54851390	9390	9390	9390	9390	0
162	20231025	163800	54851390	9390	9390	9390	9390	0
163	20231025	163700	54851390	9390	9390	9390	9390	0
164	20231025	163600	54851390	9390	9390	9390	9390	0
165	20231025	163500	54851390	9390	9390	9390	9390	0
166	20231025	163400	54851390	9390	9390	9390	9390	0
167	20231025	163300	54851390	9390	9390	9390	9390	0
168	20231025	163200	54851390	9390	9390	9390	9390	0
169	20231025	163100	54851390	9390	9390	9390	9390	0
170	20231025	163000	54851390	9390	9390	9390	9390	0
171	20231025	162900	54851390	9390	9390	9390	9390	0
172	20231025	162800	54851390	9390	9390	9390	9390	0
173	20231025	162700	54851390	9390	9390	9390	9390	0
174	20231025	162600	54851390	9390	9390	9390	9390	0
175	20231025	162500	54851390	9390	9390	9390	9390	0
176	20231025	162400	54851390	9390	9390	9390	9390	0
177	20231025	162300	54851390	9390	9390	9390	9390	0
178	20231025	162200	54851390	9390	9390	9390	9390	0
179	20231025	162100	54851390	9390	9390	9390	9390	0
180	20231025	162000	54851390	9390	9390	9390	9390	0
181	20231025	161900	54851390	9390	9390	9390	9390	0
182	20231025	161800	54851390	9390	9390	9390	9390	49
183	20231025	161700	54851390	9390	9390	9390	9390	0
184	20231025	161600	54851390	9390	9390	9390	9390	0
185	20231025	161500	54851390	9390	9390	9390	9390	0
186	20231025	161400	54851390	9390	9390	9390	9390	0
187	20231025	161300	54851390	9390	9390	9390	9390	0
188	20231025	161200	54851390	9390	9390	9390	9390	0
189	20231025	161100	54851390	9390	9390	9390	9390	0
190	20231025	161000	54851390	9390	9390	9390	9390	0
191	20231025	160900	54851390	9390	9390	9390	9390	0
192	20231025	160800	54851390	9390	9390	9390	9390	0
193	20231025	160700	54851390	9390	9390	9390	9390	0
194	20231025	160600	54851390	9390	9390	9390	9390	0
195	20231025	160500	54851390	9390	9390	9390	9390	0
196	20231025	160400	54851390	9390	9390	9390	9390	0
197	20231025	160300	54851390	9390	9390	9390	9390	0
198	20231025	160200	54851390	9390	9390	9390	9390	0
199	20231025	160100	54851390	9390	9390	9390	9390	0
200	20231025	160000	54851390	9390	9390	9390	9390	0
201	20231025	155900	54851390	9390	9390	9390	9390	0
202	20231025	155800	54851390	9390	9390	9390	9390	0
203	20231025	155700	54851390	9390	9390	9390	9390	0
204	20231025	155600	54851390	9390	9390	9390	9390	0
205	20231025	155500	54851390	9390	9390	9390	9390	0
206	20231025	155400	54851390	9390	9390	9390	9390	0
207	20231025	155300	54851390	9390	9390	9390	9390	0
208	20231025	155200	54851390	9390	9390	9390	9390	0
209	20231025	155100	54851390	9390	9390	9390	9390	0
210	20231025	155000	54851390	9390	9390	9390	9390	0
211	20231025	154900	54851390	9390	9390	9390	9390	0
212	20231025	154800	54851390	9390	9390	9390	9390	49
213	20231025	154700	54851390	9390	9390	9390	9390	0
214	20231025	154600	54851390	9390	9390	9390	9390	0
215	20231025	154500	54851390	9390	9390	9390	9390	0
216	20231025	154400	54851390	9390	9390	9390	9390	0
217	20231025	154300	54851390	9390	9390	9390	9390	0
218	20231025	154200	54851390	9390	9390	9390	9390	0
219	20231025	154100	54851390	9390	9390	9390	9390	0
220	20231025	154000	54851390	9390	9390	9390	9390	0
221	20231025	153900	54851390	9390	9390	9390	9390	0
222	20231025	153800	54851390	9390	9390	9390	9390	0
223	20231025	153700	54851390	9390	9390	9390	9390	0
224	20231025	153600	54851390	9390	9390	9390	9390	0
225	20231025	153500	54851390	9390	9390	9390	9390	0
226	20231025	153400	54851390	9390	9390	9390	9390	0
227	20231025	153300	54851390	9390	9390	9390	9390	0
228	20231025	153200	54851390	9390	9390	9390	9390	0
229	20231025	153100	54851390	9390	9390	9390	9390	0
230	20231025	153000	54851390	9390	9390	9390	9390	49
231	20231025	152900	54391280	9390	9390	9390	9390	0
232	20231025	152800	54391280	9390	9390	9390	9390	0
233	20231025	152700	54391280	9390	9390	9390	9390	0
234	20231025	152600	54391280	9390	9390	9390	9390	0
235	20231025	152500	54391280	9390	9390	9390	9390	0
236	20231025	152400	54391280	9390	9390	9390	9390	0
237	20231025	152300	54391280	9390	9390	9390	9390	0
238	20231025	152200	54391280	9390	9390	9390	9390	0
239	20231025	152100	54391280	9390	9390	9390	9390	0
240	20231025	152000	54391280	9390	9390	9390	9390	0
241	20231025	151900	54391280	9390	9390	9390	9390	114
242	20231025	151800	53320820	9390	9390	9390	9390	3
243	20231025	151700	53292650	9390	9390	9390	9390	11
244	20231025	151600	53189360	9380	9380	9380	9380	0
245	20231025	151500	53189360	9380	9380	9380	9380	0
246	20231025	151400	53189360	9380	9380	9380	9380	0
247	20231025	151300	53189360	9380	9380	9380	9380	0
248	20231025	151200	53189360	9380	9380	9380	9380	0
249	20231025	151100	53189360	9380	9380	9380	9380	3
250	20231025	151000	53161220	9380	9380	9380	9380	0
251	20231025	150900	53161220	9380	9370	9380	9370	15
252	20231025	150800	53020650	9370	9370	9370	9370	0
253	20231025	150700	53020650	9370	9370	9370	9370	0
254	20231025	150600	53020650	9370	9370	9370	9370	0
255	20231025	150500	53020650	9370	9370	9370	9370	0
256	20231025	150400	53020650	9370	9370	9370	9370	0
257	20231025	150300	53020650	9370	9370	9370	9370	0
258	20231025	150200	53020650	9370	9370	9370	9370	0
259	20231025	150100	53020650	9370	9370	9370	9370	0
260	20231025	150000	53020650	9370	9370	9370	9370	0
261	20231025	145900	53020650	9370	9360	9370	9360	3
262	20231025	145800	52992560	9330	9330	9330	9330	0
263	20231025	145700	52992560	9330	9330	9330	9330	0
264	20231025	145600	52992560	9330	9330	9330	9330	0
265	20231025	145500	52992560	9330	9330	9330	9330	1
266	20231025	145400	52983230	9360	9360	9360	9360	0
267	20231025	145300	52983230	9360	9360	9360	9360	0
268	20231025	145200	52983230	9360	9360	9360	9360	0
269	20231025	145100	52983230	9360	9360	9360	9360	0
270	20231025	145000	52983230	9360	9360	9360	9360	0
271	20231025	144900	52983230	9360	9360	9360	9360	0
272	20231025	144800	52983230	9360	9360	9360	9360	0
273	20231025	144700	52983230	9360	9360	9360	9360	0
274	20231025	144600	52983230	9360	9360	9360	9360	0
275	20231025	144500	52983230	9360	9360	9360	9360	0
276	20231025	144400	52983230	9360	9360	9360	9360	0
277	20231025	144300	52983230	9360	9360	9360	9360	0
278	20231025	144200	52983230	9360	9360	9360	9360	1
279	20231025	144100	52973870	9280	9280	9280	9280	0
280	20231025	144000	52973870	9280	9320	9320	9280	100
281	20231025	143900	52044480	9380	9380	9380	9380	1
282	20231025	143800	52035100	9320	9320	9320	9320	20
283	20231025	143700	51848700	9390	9390	9390	9390	1
284	20231025	143600	51839310	9320	9320	9320	9320	43
285	20231025	143500	51438550	9320	9320	9320	9320	35
286	20231025	143400	51112350	9390	9390	9390	9390	0
287	20231025	143300	51112350	9390	9390	9390	9390	0
288	20231025	143200	51112350	9390	9390	9390	9390	0
289	20231025	143100	51112350	9390	9390	9390	9390	0
290	20231025	143000	51112350	9390	9390	9390	9390	0
291	20231025	142900	51112350	9390	9390	9390	9390	0
292	20231025	142800	51112350	9390	9390	9390	9390	0
293	20231025	142700	51112350	9390	9390	9390	9390	0
294	20231025	142600	51112350	9390	9390	9390	9390	1
295	20231025	142500	51102960	9250	9380	9380	9250	176
296	20231025	142400	49470070	9390	9390	9390	9390	2
297	20231025	142300	49451290	9390	9390	9390	9390	0
298	20231025	142200	49451290	9390	9390	9390	9390	0
299	20231025	142100	49451290	9390	9390	9390	9390	0
300	20231025	142000	49451290	9390	9390	9390	9390	0
301	20231025	141900	49451290	9390	9390	9390	9390	0
302	20231025	141800	49451290	9390	9390	9390	9390	0
303	20231025	141700	49451290	9390	9390	9390	9390	0
304	20231025	141600	49451290	9390	9390	9390	9390	5
305	20231025	141500	49404340	9390	9440	9440	9390	190
306	20231025	141400	47616400	9420	9400	9420	9400	135
307	20231025	141300	46346300	9410	9410	9410	9410	0
308	20231025	141200	46346300	9410	9410	9410	9410	0
309	20231025	141100	46346300	9410	9410	9410	9410	0
310	20231025	141000	46346300	9410	9410	9410	9410	0
311	20231025	140900	46346300	9410	9410	9410	9410	70
312	20231025	140800	45687600	9420	9420	9420	9420	0
313	20231025	140700	45687600	9420	9420	9420	9420	0
314	20231025	140600	45687600	9420	9420	9420	9420	0
315	20231025	140500	45687600	9420	9420	9420	9420	0
316	20231025	140400	45687600	9420	9420	9420	9420	0
317	20231025	140300	45687600	9420	9420	9420	9420	0
318	20231025	140200	45687600	9420	9390	9420	9390	26
319	20231025	140100	45443430	9420	9420	9420	9420	0
320	20231025	140000	45443430	9420	9410	9420	9410	120
321	20231025	135900	44313230	9420	9420	9420	9420	0
322	20231025	135800	44313230	9420	9420	9420	9410	14
323	20231025	135700	44181450	9420	9420	9420	9420	85
324	20231025	135600	43380750	9420	9420	9420	9420	0
325	20231025	135500	43380750	9420	9420	9420	9420	0
326	20231025	135400	43380750	9420	9420	9420	9420	0
327	20231025	135300	43380750	9420	9420	9420	9420	31
328	20231025	135200	43088730	9420	9420	9420	9420	7
329	20231025	135100	43022790	9420	9420	9420	9420	49
330	20231025	135000	42561210	9420	9420	9420	9420	27
331	20231025	134900	42306870	9420	9420	9420	9420	0
332	20231025	134800	42306870	9420	9420	9420	9420	0
333	20231025	134700	42306870	9420	9420	9420	9420	27
334	20231025	134600	42052530	9420	9420	9420	9420	0
335	20231025	134500	42052530	9420	9390	9420	9390	919
336	20231025	134400	33418080	9380	9380	9380	9380	0
337	20231025	134300	33418080	9380	9380	9380	9380	0
338	20231025	134200	33418080	9380	9390	9390	9380	108
339	20231025	134100	32403980	9390	9390	9390	9390	0
340	20231025	134000	32403980	9390	9390	9390	9390	0
341	20231025	133900	32403980	9390	9390	9390	9390	53
342	20231025	133800	31906310	9390	9390	9390	9390	0
343	20231025	133700	31906310	9390	9390	9390	9390	0
344	20231025	133600	31906310	9390	9390	9390	9390	0
345	20231025	133500	31906310	9390	9390	9390	9390	0
346	20231025	133400	31906310	9390	9390	9390	9390	0
347	20231025	133300	31906310	9390	9390	9390	9390	15
348	20231025	133200	31765460	9390	9390	9390	9390	176
349	20231025	133100	30112820	9390	9390	9390	9390	10
350	20231025	133000	30018920	9390	9390	9390	9390	0
351	20231025	132900	30018920	9390	9390	9390	9390	2
352	20231025	132800	30000140	9390	9390	9390	9390	0
353	20231025	132700	30000140	9390	9390	9390	9390	0
354	20231025	132600	30000140	9390	9390	9390	9390	0
355	20231025	132500	30000140	9390	9390	9390	9390	0
356	20231025	132400	30000140	9390	9390	9390	9390	0
357	20231025	132300	30000140	9390	9390	9390	9390	0
358	20231025	132200	30000140	9390	9390	9390	9390	0
359	20231025	132100	30000140	9390	9390	9390	9390	0
360	20231025	132000	30000140	9390	9390	9390	9390	0
361	20231025	131900	30000140	9390	9390	9390	9390	0
362	20231025	131800	30000140	9390	9390	9390	9390	0
363	20231025	131700	30000140	9390	9390	9390	9390	0
364	20231025	131600	30000140	9390	9390	9390	9390	0
365	20231025	131500	30000140	9390	9390	9390	9390	0
366	20231025	131400	30000140	9390	9390	9390	9390	2
367	20231025	131300	29981360	9390	9390	9390	9390	0
368	20231025	131200	29981360	9390	9390	9390	9390	0
369	20231025	131100	29981360	9390	9390	9390	9390	0
370	20231025	131000	29981360	9390	9390	9390	9390	0
371	20231025	130900	29981360	9390	9390	9390	9390	2
372	20231025	130800	29962580	9390	9390	9390	9390	0
373	20231025	130700	29962580	9390	9390	9390	9390	0
374	20231025	130600	29962580	9390	9390	9390	9390	0
375	20231025	130500	29962580	9390	9390	9390	9390	0
376	20231025	130400	29962580	9390	9390	9390	9390	0
377	20231025	130300	29962580	9390	9390	9390	9390	0
378	20231025	130200	29962580	9390	9390	9390	9390	0
379	20231025	130100	29962580	9390	9390	9390	9390	0
380	20231025	130000	29962580	9390	9390	9390	9390	0
381	20231025	125900	29962580	9390	9390	9390	9390	0
382	20231025	125800	29962580	9390	9390	9390	9390	0
383	20231025	125700	29962580	9390	9390	9390	9390	0
384	20231025	125600	29962580	9390	9390	9390	9390	0
385	20231025	125500	29962580	9390	9390	9390	9390	30
386	20231025	125400	29680880	9400	9400	9400	9400	0
387	20231025	125300	29680880	9400	9400	9400	9400	1
388	20231025	125200	29671480	9400	9400	9400	9400	0
389	20231025	125100	29671480	9400	9400	9400	9400	0
390	20231025	125000	29671480	9400	9400	9400	9400	0
391	20231025	124900	29671480	9400	9400	9400	9400	0
392	20231025	124800	29671480	9400	9400	9400	9400	0
393	20231025	124700	29671480	9400	9400	9400	9400	0
394	20231025	124600	29671480	9400	9400	9400	9400	0
395	20231025	124500	29671480	9400	9400	9400	9400	0
396	20231025	124400	29671480	9400	9400	9400	9400	0
397	20231025	124300	29671480	9400	9400	9400	9400	0
398	20231025	124200	29671480	9400	9400	9400	9400	0
399	20231025	124100	29671480	9400	9400	9400	9400	0
400	20231025	124000	29671480	9400	9400	9400	9400	0
401	20231025	123900	29671480	9400	9400	9400	9400	0
402	20231025	123800	29671480	9400	9400	9400	9400	0
403	20231025	123700	29671480	9400	9400	9400	9400	0
404	20231025	123600	29671480	9400	9390	9400	9390	7
405	20231025	123500	29605740	9390	9390	9390	9390	0
406	20231025	123400	29605740	9390	9390	9390	9390	0
407	20231025	123300	29605740	9390	9390	9390	9390	0
408	20231025	123200	29605740	9390	9380	9390	9380	55
409	20231025	123100	29089590	9390	9390	9390	9390	0
410	20231025	123000	29089590	9390	9390	9390	9390	20
411	20231025	122900	28901790	9400	9400	9400	9400	0
412	20231025	122800	28901790	9400	9400	9400	9400	0
413	20231025	122700	28901790	9400	9400	9400	9400	0
414	20231025	122600	28901790	9400	9400	9400	9400	0
415	20231025	122500	28901790	9400	9400	9400	9400	0
416	20231025	122400	28901790	9400	9400	9400	9400	0
417	20231025	122300	28901790	9400	9400	9400	9400	0
418	20231025	122200	28901790	9400	9400	9400	9400	0
419	20231025	122100	28901790	9400	9400	9400	9400	0
420	20231025	122000	28901790	9400	9400	9400	9400	0
421	20231025	121900	28901790	9400	9400	9400	9400	0
422	20231025	121800	28901790	9400	9400	9400	9400	0
423	20231025	121700	28901790	9400	9400	9400	9400	0
424	20231025	121600	28901790	9400	9400	9400	9400	1
425	20231025	121500	28892390	9400	9400	9400	9400	0
426	20231025	121400	28892390	9400	9370	9400	9370	1000
427	20231025	121300	19496570	9370	9370	9370	9370	0
428	20231025	121200	19496570	9370	9370	9370	9370	0
429	20231025	121100	19496570	9370	9370	9370	9370	0
430	20231025	121000	19496570	9370	9370	9370	9370	0
431	20231025	120900	19496570	9370	9370	9370	9370	0
432	20231025	120800	19496570	9370	9370	9370	9370	0
433	20231025	120700	19496570	9370	9370	9370	9370	0
434	20231025	120600	19496570	9370	9370	9370	9370	0
435	20231025	120500	19496570	9370	9370	9370	9370	0
436	20231025	120400	19496570	9370	9370	9370	9370	27
437	20231025	120300	19243580	9370	9370	9370	9370	0
438	20231025	120200	19243580	9370	9370	9370	9370	0
439	20231025	120100	19243580	9370	9370	9370	9370	0
440	20231025	120000	19243580	9370	9370	9370	9370	0
441	20231025	115900	19243580	9370	9370	9370	9370	0
442	20231025	115800	19243580	9370	9370	9370	9370	0
443	20231025	115700	19243580	9370	9370	9370	9370	0
444	20231025	115600	19243580	9370	9370	9370	9370	0
445	20231025	115500	19243580	9370	9370	9370	9370	0
446	20231025	115400	19243580	9370	9370	9370	9370	40
447	20231025	115300	18868780	9370	9370	9370	9370	120
448	20231025	115200	17744380	9380	9380	9380	9380	3
449	20231025	115100	17716240	9370	9370	9370	9370	15
450	20231025	115000	17575690	9380	9380	9380	9380	0
451	20231025	114900	17575690	9380	9380	9380	9380	0
452	20231025	114800	17575690	9380	9380	9380	9380	0
453	20231025	114700	17575690	9380	9380	9380	9380	0
454	20231025	114600	17575690	9380	9380	9380	9380	0
455	20231025	114500	17575690	9380	9380	9380	9380	0
456	20231025	114400	17575690	9380	9380	9380	9380	0
457	20231025	114300	17575690	9380	9380	9380	9380	0
458	20231025	114200	17575690	9380	9380	9380	9380	0
459	20231025	114100	17575690	9380	9380	9380	9380	0
460	20231025	114000	17575690	9380	9380	9380	9380	0
461	20231025	113900	17575690	9380	9380	9380	9380	0
462	20231025	113800	17575690	9380	9380	9380	9380	0
463	20231025	113700	17575690	9380	9380	9380	9380	0
464	20231025	113600	17575690	9380	9380	9380	9380	0
465	20231025	113500	17575690	9380	9380	9380	9380	0
466	20231025	113400	17575690	9380	9380	9380	9380	0
467	20231025	113300	17575690	9380	9380	9380	9380	0
468	20231025	113200	17575690	9380	9380	9380	9380	0
469	20231025	113100	17575690	9380	9380	9380	9380	0
470	20231025	113000	17575690	9380	9360	9380	9360	20
471	20231025	112900	17388470	9380	9380	9380	9380	0
472	20231025	112800	17388470	9380	9380	9380	9380	0
473	20231025	112700	17388470	9380	9380	9380	9380	0
474	20231025	112600	17388470	9380	9380	9380	9380	0
475	20231025	112500	17388470	9380	9380	9380	9380	0
476	20231025	112400	17388470	9380	9380	9380	9380	0
477	20231025	112300	17388470	9380	9380	9380	9380	0
478	20231025	112200	17388470	9380	9380	9380	9380	0
479	20231025	112100	17388470	9380	9380	9380	9380	0
480	20231025	112000	17388470	9380	9380	9380	9380	0
481	20231025	111900	17388470	9380	9380	9380	9380	0
482	20231025	111800	17388470	9380	9380	9380	9380	0
483	20231025	111700	17388470	9380	9380	9380	9380	0
484	20231025	111600	17388470	9380	9380	9380	9380	1
485	20231025	111500	17379090	9370	9370	9370	9370	10
486	20231025	111400	17285390	9370	9370	9370	9370	0
487	20231025	111300	17285390	9370	9370	9370	9370	0
488	20231025	111200	17285390	9370	9370	9370	9370	0
489	20231025	111100	17285390	9370	9360	9370	9360	2
490	20231025	111000	17266660	9360	9360	9360	9360	10
491	20231025	110900	17173060	9360	9360	9360	9360	0
492	20231025	110800	17173060	9360	9360	9360	9360	0
493	20231025	110700	17173060	9360	9360	9360	9360	0
494	20231025	110600	17173060	9360	9360	9360	9360	0
495	20231025	110500	17173060	9360	9360	9360	9360	0
496	20231025	110400	17173060	9360	9360	9360	9360	0
497	20231025	110300	17173060	9360	9360	9360	9360	0
498	20231025	110200	17173060	9360	9350	9360	9350	8
499	20231025	110100	17098250	9360	9350	9360	9350	23
500	20231025	110000	16883190	9330	9330	9330	9330	1
501	20231025	105900	16873860	9370	9370	9370	9370	0
502	20231025	105800	16873860	9370	9370	9370	9370	0
503	20231025	105700	16873860	9370	9370	9370	9370	0
504	20231025	105600	16873860	9370	9370	9370	9370	0
505	20231025	105500	16873860	9370	9370	9370	9370	0
506	20231025	105400	16873860	9370	9370	9370	9370	0
507	20231025	105300	16873860	9370	9370	9370	9370	0
508	20231025	105200	16873860	9370	9370	9370	9370	0
509	20231025	105100	16873860	9370	9370	9370	9370	0
510	20231025	105000	16873860	9370	9370	9370	9370	0
511	20231025	104900	16873860	9370	9370	9370	9370	0
512	20231025	104800	16873860	9370	9370	9370	9370	0
513	20231025	104700	16873860	9370	9370	9370	9370	0
514	20231025	104600	16873860	9370	9370	9370	9370	0
515	20231025	104500	16873860	9370	9370	9370	9370	0
516	20231025	104400	16873860	9370	9370	9370	9370	0
517	20231025	104300	16873860	9370	9370	9370	9370	0
518	20231025	104200	16873860	9370	9370	9370	9370	0
519	20231025	104100	16873860	9370	9370	9370	9370	0
520	20231025	104000	16873860	9370	9370	9370	9370	0
521	20231025	103900	16873860	9370	9370	9370	9370	0
522	20231025	103800	16873860	9370	9370	9370	9370	0
523	20231025	103700	16873860	9370	9370	9370	9370	0
524	20231025	103600	16873860	9370	9370	9370	9370	0
525	20231025	103500	16873860	9370	9370	9370	9370	0
526	20231025	103400	16873860	9370	9370	9370	9370	0
527	20231025	103300	16873860	9370	9370	9370	9370	0
528	20231025	103200	16873860	9370	9370	9370	9370	0
529	20231025	103100	16873860	9370	9370	9370	9370	0
530	20231025	103000	16873860	9370	9370	9370	9370	0
531	20231025	102900	16873860	9370	9370	9370	9370	0
532	20231025	102800	16873860	9370	9370	9370	9370	0
533	20231025	102700	16873860	9370	9370	9370	9370	0
534	20231025	102600	16873860	9370	9370	9370	9370	0
535	20231025	102500	16873860	9370	9370	9370	9370	0
536	20231025	102400	16873860	9370	9370	9370	9370	0
537	20231025	102300	16873860	9370	9370	9370	9370	0
538	20231025	102200	16873860	9370	9370	9370	9370	0
539	20231025	102100	16873860	9370	9370	9370	9370	0
540	20231025	102000	16873860	9370	9370	9370	9370	0
541	20231025	101900	16873860	9370	9370	9370	9370	0
542	20231025	101800	16873860	9370	9290	9370	9280	101
543	20231025	101700	15936250	9290	9350	9350	9290	120
544	20231025	101600	14819590	9380	9380	9380	9380	1
545	20231025	101500	14810210	9380	9380	9380	9380	0
546	20231025	101400	14810210	9380	9380	9380	9380	1
547	20231025	101300	14800830	9350	9350	9350	9350	70
548	20231025	101200	14146330	9390	9390	9390	9390	0
549	20231025	101100	14146330	9390	9390	9390	9390	0
550	20231025	101000	14146330	9390	9390	9390	9390	0
551	20231025	100900	14146330	9390	9390	9390	9390	0
552	20231025	100800	14146330	9390	9390	9390	9390	0
553	20231025	100700	14146330	9390	9390	9390	9390	0
554	20231025	100600	14146330	9390	9350	9390	9350	19
555	20231025	100500	13968600	9350	9350	9350	9350	2
556	20231025	100400	13949900	9340	9340	9350	9340	82
557	20231025	100300	13183950	9340	9340	9340	9340	0
558	20231025	100200	13183950	9340	9340	9340	9340	25
559	20231025	100100	12950450	9340	9340	9340	9340	0
560	20231025	100000	12950450	9340	9330	9340	9330	9
561	20231025	095900	12866430	9330	9330	9330	9330	25
562	20231025	095800	12633180	9330	9330	9330	9330	0
563	20231025	095700	12633180	9330	9320	9330	9320	300
564	20231025	095600	9836760	9330	9330	9330	9330	0
565	20231025	095500	9836760	9330	9330	9330	9330	0
566	20231025	095400	9836760	9330	9330	9330	9330	0
567	20231025	095300	9836760	9330	9330	9330	9330	0
568	20231025	095200	9836760	9330	9330	9330	9330	0
569	20231025	095100	9836760	9330	9330	9330	9330	0
570	20231025	095000	9836760	9330	9330	9330	9330	0
571	20231025	094900	9836760	9330	9330	9330	9330	0
572	20231025	094800	9836760	9330	9330	9330	9330	0
573	20231025	094700	9836760	9330	9330	9330	9330	0
574	20231025	094600	9836760	9330	9330	9330	9330	3
575	20231025	094500	9808770	9330	9330	9330	9330	0
576	20231025	094400	9808770	9330	9330	9330	9330	0
577	20231025	094300	9808770	9330	9330	9330	9330	0
578	20231025	094200	9808770	9330	9330	9330	9330	0
579	20231025	094100	9808770	9330	9330	9330	9330	0
580	20231025	094000	9808770	9330	9330	9330	9330	0
581	20231025	093900	9808770	9330	9330	9330	9330	0
582	20231025	093800	9808770	9330	9330	9330	9330	0
583	20231025	093700	9808770	9330	9330	9330	9330	0
584	20231025	093600	9808770	9330	9330	9330	9330	0
585	20231025	093500	9808770	9330	9330	9330	9330	0
586	20231025	093400	9808770	9330	9330	9330	9330	0
587	20231025	093300	9808770	9330	9300	9330	9300	34
588	20231025	093200	9492480	9300	9300	9300	9300	0
589	20231025	093100	9492480	9300	9300	9300	9300	0
590	20231025	093000	9492480	9300	9300	9300	9300	0
591	20231025	092900	9492480	9300	9300	9300	9300	0
592	20231025	092800	9492480	9300	9300	9300	9300	0
593	20231025	092700	9492480	9300	9300	9300	9300	10
594	20231025	092600	9399480	9300	9300	9300	9300	0
595	20231025	092500	9399480	9300	9280	9300	9280	3
596	20231025	092400	9371620	9280	9280	9280	9280	5
597	20231025	092300	9325220	9280	9280	9280	9280	20
598	20231025	092200	9139620	9280	9280	9280	9280	1
599	20231025	092100	9130340	9200	9200	9200	9200	0
600	20231025	092000	9130340	9200	9250	9250	9200	804
601	20231025	091900	1728780	9280	9280	9280	9280	0
602	20231025	091800	1728780	9280	9240	9280	9240	151
603	20231025	091700	333500	9280	9280	9280	9280	0
604	20231025	091600	333500	9280	9280	9280	9280	4
605	20231025	091500	296380	9280	9280	9280	9280	0
606	20231025	091400	296380	9280	9280	9280	9280	1
607	20231025	091300	287100	9280	9280	9280	9280	0
608	20231025	091200	287100	9280	9280	9280	9280	0
609	20231025	091100	287100	9280	9280	9280	9280	0
610	20231025	091000	287100	9280	9280	9280	9280	0
611	20231025	090900	287100	9280	9280	9280	9280	1
612	20231025	090800	277820	9280	9280	9280	9280	0
613	20231025	090700	277820	9280	9280	9280	9280	1
614	20231025	090600	268540	9260	9260	9260	9260	0
615	20231025	090500	268540	9260	9260	9260	9260	0
616	20231025	090400	268540	9260	9260	9260	9260	0
617	20231025	090300	268540	9260	9260	9260	9260	1
618	20231025	090200	259280	9260	9260	9260	9260	0
619	20231025	090100	259280	9260	9260	9260	9260	0
620	20231025	090000	259280	9260	9260	9260	9260	28