KissMeData/016450/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	185800	67016325	4605	4605	4605	4605	871
3	20231027	185700	67016325	4605	4605	4605	4605	0
4	20231027	185600	67016325	4605	4605	4605	4605	0
5	20231027	185500	67016325	4605	4605	4605	4605	0
6	20231027	185400	67016325	4605	4605	4605	4605	0
7	20231027	185300	67016325	4605	4605	4605	4605	0
8	20231027	185200	67016325	4605	4605	4605	4605	0
9	20231027	185100	67016325	4605	4605	4605	4605	0
10	20231027	185000	67016325	4605	4605	4605	4605	0
11	20231027	184900	67016325	4605	4605	4605	4605	0
12	20231027	184800	67016325	4605	4605	4605	4605	0
13	20231027	184700	67016325	4605	4605	4605	4605	0
14	20231027	184600	67016325	4605	4605	4605	4605	0
15	20231027	184500	67016325	4605	4605	4605	4605	0
16	20231027	184400	67016325	4605	4605	4605	4605	0
17	20231027	184300	67016325	4605	4605	4605	4605	0
18	20231027	184200	67016325	4605	4605	4605	4605	0
19	20231027	184100	67016325	4605	4605	4605	4605	0
20	20231027	184000	67016325	4605	4605	4605	4605	0
21	20231027	183900	67016325	4605	4605	4605	4605	0
22	20231027	183800	67016325	4605	4605	4605	4605	0
23	20231027	183700	67016325	4605	4605	4605	4605	0
24	20231027	183600	67016325	4605	4605	4605	4605	0
25	20231027	183500	67016325	4605	4605	4605	4605	0
26	20231027	183400	67016325	4605	4605	4605	4605	0
27	20231027	183300	67016325	4605	4605	4605	4605	0
28	20231027	183200	67016325	4605	4605	4605	4605	0
29	20231027	183100	67016325	4605	4605	4605	4605	0
30	20231027	183000	67016325	4605	4605	4605	4605	0
31	20231027	182900	67016325	4605	4605	4605	4605	0
32	20231027	182800	67016325	4605	4605	4605	4605	871
33	20231027	182700	67016325	4605	4605	4605	4605	0
34	20231027	182600	67016325	4605	4605	4605	4605	0
35	20231027	182500	67016325	4605	4605	4605	4605	0
36	20231027	182400	67016325	4605	4605	4605	4605	0
37	20231027	182300	67016325	4605	4605	4605	4605	0
38	20231027	182200	67016325	4605	4605	4605	4605	0
39	20231027	182100	67016325	4605	4605	4605	4605	0
40	20231027	182000	67016325	4605	4605	4605	4605	0
41	20231027	181900	67016325	4605	4605	4605	4605	0
42	20231027	181800	67016325	4605	4605	4605	4605	0
43	20231027	181700	67016325	4605	4605	4605	4605	0
44	20231027	181600	67016325	4605	4605	4605	4605	0
45	20231027	181500	67016325	4605	4605	4605	4605	0
46	20231027	181400	67016325	4605	4605	4605	4605	0
47	20231027	181300	67016325	4605	4605	4605	4605	0
48	20231027	181200	67016325	4605	4605	4605	4605	0
49	20231027	181100	67016325	4605	4605	4605	4605	0
50	20231027	181000	67016325	4605	4605	4605	4605	0
51	20231027	180900	67016325	4605	4605	4605	4605	0
52	20231027	180800	67016325	4605	4605	4605	4605	0
53	20231027	180700	67016325	4605	4605	4605	4605	0
54	20231027	180600	67016325	4605	4605	4605	4605	0
55	20231027	180500	67016325	4605	4605	4605	4605	0
56	20231027	180400	67016325	4605	4605	4605	4605	0
57	20231027	180300	67016325	4605	4605	4605	4605	0
58	20231027	180200	67016325	4605	4605	4605	4605	0
59	20231027	180100	67016325	4605	4605	4605	4605	0
60	20231027	180000	67016325	4605	4605	4605	4605	0
61	20231027	175900	67016325	4605	4605	4605	4605	0
62	20231027	175800	67016325	4605	4605	4605	4605	871
63	20231027	175700	67016325	4605	4605	4605	4605	0
64	20231027	175600	67016325	4605	4605	4605	4605	0
65	20231027	175500	67016325	4605	4605	4605	4605	0
66	20231027	175400	67016325	4605	4605	4605	4605	0
67	20231027	175300	67016325	4605	4605	4605	4605	0
68	20231027	175200	67016325	4605	4605	4605	4605	0
69	20231027	175100	67016325	4605	4605	4605	4605	0
70	20231027	175000	67016325	4605	4605	4605	4605	0
71	20231027	174900	67016325	4605	4605	4605	4605	0
72	20231027	174800	67016325	4605	4605	4605	4605	0
73	20231027	174700	67016325	4605	4605	4605	4605	0
74	20231027	174600	67016325	4605	4605	4605	4605	0
75	20231027	174500	67016325	4605	4605	4605	4605	0
76	20231027	174400	67016325	4605	4605	4605	4605	0
77	20231027	174300	67016325	4605	4605	4605	4605	0
78	20231027	174200	67016325	4605	4605	4605	4605	0
79	20231027	174100	67016325	4605	4605	4605	4605	0
80	20231027	174000	67016325	4605	4605	4605	4605	0
81	20231027	173900	67016325	4605	4605	4605	4605	0
82	20231027	173800	67016325	4605	4605	4605	4605	0
83	20231027	173700	67016325	4605	4605	4605	4605	0
84	20231027	173600	67016325	4605	4605	4605	4605	0
85	20231027	173500	67016325	4605	4605	4605	4605	0
86	20231027	173400	67016325	4605	4605	4605	4605	0
87	20231027	173300	67016325	4605	4605	4605	4605	0
88	20231027	173200	67016325	4605	4605	4605	4605	0
89	20231027	173100	67016325	4605	4605	4605	4605	0
90	20231027	173000	67016325	4605	4605	4605	4605	0
91	20231027	172900	67016325	4605	4605	4605	4605	0
92	20231027	172800	67016325	4605	4605	4605	4605	871
93	20231027	172700	67016325	4605	4605	4605	4605	0
94	20231027	172600	67016325	4605	4605	4605	4605	0
95	20231027	172500	67016325	4605	4605	4605	4605	0
96	20231027	172400	67016325	4605	4605	4605	4605	0
97	20231027	172300	67016325	4605	4605	4605	4605	0
98	20231027	172200	67016325	4605	4605	4605	4605	0
99	20231027	172100	67016325	4605	4605	4605	4605	0
100	20231027	172000	67016325	4605	4605	4605	4605	0
101	20231027	171900	67016325	4605	4605	4605	4605	0
102	20231027	171800	67016325	4605	4605	4605	4605	0
103	20231027	171700	67016325	4605	4605	4605	4605	0
104	20231027	171600	67016325	4605	4605	4605	4605	0
105	20231027	171500	67016325	4605	4605	4605	4605	0
106	20231027	171400	67016325	4605	4605	4605	4605	0
107	20231027	171300	67016325	4605	4605	4605	4605	0
108	20231027	171200	67016325	4605	4605	4605	4605	0
109	20231027	171100	67016325	4605	4605	4605	4605	0
110	20231027	171000	67016325	4605	4605	4605	4605	0
111	20231027	170900	67016325	4605	4605	4605	4605	0
112	20231027	170800	67016325	4605	4605	4605	4605	0
113	20231027	170700	67016325	4605	4605	4605	4605	0
114	20231027	170600	67016325	4605	4605	4605	4605	0
115	20231027	170500	67016325	4605	4605	4605	4605	0
116	20231027	170400	67016325	4605	4605	4605	4605	0
117	20231027	170300	67016325	4605	4605	4605	4605	0
118	20231027	170200	67016325	4605	4605	4605	4605	0
119	20231027	170100	67016325	4605	4605	4605	4605	0
120	20231027	170000	67016325	4605	4605	4605	4605	0
121	20231027	165900	67016325	4605	4605	4605	4605	0
122	20231027	165800	67016325	4605	4605	4605	4605	871
123	20231027	165700	67016325	4605	4605	4605	4605	0
124	20231027	165600	67016325	4605	4605	4605	4605	0
125	20231027	165500	67016325	4605	4605	4605	4605	0
126	20231027	165400	67016325	4605	4605	4605	4605	0
127	20231027	165300	67016325	4605	4605	4605	4605	0
128	20231027	165200	67016325	4605	4605	4605	4605	0
129	20231027	165100	67016325	4605	4605	4605	4605	0
130	20231027	165000	67016325	4605	4605	4605	4605	0
131	20231027	164900	67016325	4605	4605	4605	4605	0
132	20231027	164800	67016325	4605	4605	4605	4605	0
133	20231027	164700	67016325	4605	4605	4605	4605	0
134	20231027	164600	67016325	4605	4605	4605	4605	0
135	20231027	164500	67016325	4605	4605	4605	4605	0
136	20231027	164400	67016325	4605	4605	4605	4605	0
137	20231027	164300	67016325	4605	4605	4605	4605	0
138	20231027	164200	67016325	4605	4605	4605	4605	0
139	20231027	164100	67016325	4605	4605	4605	4605	0
140	20231027	164000	67016325	4605	4605	4605	4605	0
141	20231027	163900	67016325	4605	4605	4605	4605	0
142	20231027	163800	67016325	4605	4605	4605	4605	0
143	20231027	163700	67016325	4605	4605	4605	4605	0
144	20231027	163600	67016325	4605	4605	4605	4605	0
145	20231027	163500	67016325	4605	4605	4605	4605	0
146	20231027	163400	67016325	4605	4605	4605	4605	0
147	20231027	163300	67016325	4605	4605	4605	4605	0
148	20231027	163200	67016325	4605	4605	4605	4605	0
149	20231027	163100	67016325	4605	4605	4605	4605	0
150	20231027	163000	67016325	4605	4605	4605	4605	0
151	20231027	162900	67016325	4605	4605	4605	4605	0
152	20231027	162800	67016325	4605	4605	4605	4605	871
153	20231027	162700	67016325	4605	4605	4605	4605	0
154	20231027	162600	67016325	4605	4605	4605	4605	0
155	20231027	162500	67016325	4605	4605	4605	4605	0
156	20231027	162400	67016325	4605	4605	4605	4605	0
157	20231027	162300	67016325	4605	4605	4605	4605	0
158	20231027	162200	67016325	4605	4605	4605	4605	0
159	20231027	162100	67016325	4605	4605	4605	4605	0
160	20231027	162000	67016325	4605	4605	4605	4605	0
161	20231027	161900	67016325	4605	4605	4605	4605	0
162	20231027	161800	67016325	4605	4605	4605	4605	0
163	20231027	161700	67016325	4605	4605	4605	4605	0
164	20231027	161600	67016325	4605	4605	4605	4605	0
165	20231027	161500	67016325	4605	4605	4605	4605	0
166	20231027	161400	67016325	4605	4605	4605	4605	0
167	20231027	161300	67016325	4605	4605	4605	4605	0
168	20231027	161200	67016325	4605	4605	4605	4605	0
169	20231027	161100	67016325	4605	4605	4605	4605	0
170	20231027	161000	67016325	4605	4605	4605	4605	0
171	20231027	160900	67016325	4605	4605	4605	4605	0
172	20231027	160800	67016325	4605	4605	4605	4605	0
173	20231027	160700	67016325	4605	4605	4605	4605	0
174	20231027	160600	67016325	4605	4605	4605	4605	0
175	20231027	160500	67016325	4605	4605	4605	4605	0
176	20231027	160400	67016325	4605	4605	4605	4605	0
177	20231027	160300	67016325	4605	4605	4605	4605	0
178	20231027	160200	67016325	4605	4605	4605	4605	0
179	20231027	160100	67016325	4605	4605	4605	4605	0
180	20231027	160000	67016325	4605	4605	4605	4605	0
181	20231027	155900	67016325	4605	4605	4605	4605	0
182	20231027	155800	67016325	4605	4605	4605	4605	871
183	20231027	155700	67016325	4605	4605	4605	4605	0
184	20231027	155600	67016325	4605	4605	4605	4605	0
185	20231027	155500	67016325	4605	4605	4605	4605	0
186	20231027	155400	67016325	4605	4605	4605	4605	0
187	20231027	155300	67016325	4605	4605	4605	4605	0
188	20231027	155200	67016325	4605	4605	4605	4605	0
189	20231027	155100	67016325	4605	4605	4605	4605	0
190	20231027	155000	67016325	4605	4605	4605	4605	0
191	20231027	154900	67016325	4605	4605	4605	4605	0
192	20231027	154800	67016325	4605	4605	4605	4605	0
193	20231027	154700	67016325	4605	4605	4605	4605	0
194	20231027	154600	67016325	4605	4605	4605	4605	0
195	20231027	154500	67016325	4605	4605	4605	4605	0
196	20231027	154400	67016325	4605	4605	4605	4605	0
197	20231027	154300	67016325	4605	4605	4605	4605	0
198	20231027	154200	67016325	4605	4605	4605	4605	0
199	20231027	154100	67016325	4605	4605	4605	4605	0
200	20231027	154000	67016325	4605	4605	4605	4605	0
201	20231027	153900	67016325	4605	4605	4605	4605	0
202	20231027	153800	67016325	4605	4605	4605	4605	0
203	20231027	153700	67016325	4605	4605	4605	4605	0
204	20231027	153600	67016325	4605	4605	4605	4605	0
205	20231027	153500	67016325	4605	4605	4605	4605	0
206	20231027	153400	67016325	4605	4605	4605	4605	0
207	20231027	153300	67016325	4605	4605	4605	4605	0
208	20231027	153200	67016325	4605	4605	4605	4605	0
209	20231027	153100	67016325	4605	4605	4605	4605	0
210	20231027	153000	67016325	4605	4605	4605	4605	871
211	20231027	152900	63005370	4625	4625	4625	4625	0
212	20231027	152800	63005370	4625	4625	4625	4625	0
213	20231027	152700	63005370	4625	4625	4625	4625	0
214	20231027	152600	63005370	4625	4625	4625	4625	0
215	20231027	152500	63005370	4625	4625	4625	4625	0
216	20231027	152400	63005370	4625	4625	4625	4625	0
217	20231027	152300	63005370	4625	4625	4625	4625	0
218	20231027	152200	63005370	4625	4625	4625	4625	0
219	20231027	152100	63005370	4625	4625	4625	4625	0
220	20231027	152000	63005370	4625	4625	4625	4625	0
221	20231027	151900	63005370	4625	4625	4625	4625	0
222	20231027	151800	63005370	4625	4625	4625	4625	1
223	20231027	151700	63000745	4610	4610	4610	4610	0
224	20231027	151600	63000745	4610	4610	4610	4610	1
225	20231027	151500	62996135	4605	4610	4610	4605	51
226	20231027	151400	62761065	4610	4610	4610	4610	0
227	20231027	151300	62761065	4610	4610	4610	4610	0
228	20231027	151200	62761065	4610	4610	4610	4610	0
229	20231027	151100	62761065	4610	4610	4610	4610	29
230	20231027	151000	62627375	4610	4610	4610	4610	0
231	20231027	150900	62627375	4610	4610	4610	4610	0
232	20231027	150800	62627375	4610	4610	4610	4610	0
233	20231027	150700	62627375	4610	4610	4610	4610	29
234	20231027	150600	62493685	4630	4630	4630	4630	4
235	20231027	150500	62475165	4630	4630	4630	4630	0
236	20231027	150400	62475165	4630	4630	4630	4630	0
237	20231027	150300	62475165	4630	4630	4630	4630	4
238	20231027	150200	62456645	4640	4640	4640	4640	0
239	20231027	150100	62456645	4640	4640	4640	4640	0
240	20231027	150000	62456645	4640	4640	4640	4640	2
241	20231027	145900	62447365	4640	4640	4640	4640	29
242	20231027	145800	62312805	4640	4640	4640	4640	0
243	20231027	145700	62312805	4640	4640	4640	4640	0
244	20231027	145600	62312805	4640	4640	4640	4640	29
245	20231027	145500	62178245	4640	4640	4640	4640	5
246	20231027	145400	62155045	4645	4645	4645	4645	0
247	20231027	145300	62155045	4645	4640	4645	4640	32
248	20231027	145200	62006515	4640	4640	4640	4640	29
249	20231027	145100	61871955	4640	4640	4640	4640	53
250	20231027	145000	61626035	4640	4640	4640	4640	0
251	20231027	144900	61626035	4640	4640	4640	4640	0
252	20231027	144800	61626035	4640	4640	4640	4640	29
253	20231027	144700	61491475	4640	4640	4640	4640	0
254	20231027	144600	61491475	4640	4640	4640	4640	0
255	20231027	144500	61491475	4640	4640	4640	4640	0
256	20231027	144400	61491475	4640	4640	4640	4640	29
257	20231027	144300	61356915	4640	4640	4640	4640	0
258	20231027	144200	61356915	4640	4640	4640	4640	0
259	20231027	144100	61356915	4640	4640	4640	4640	0
260	20231027	144000	61356915	4640	4640	4640	4640	79
261	20231027	143900	60990355	4635	4635	4635	4635	0
262	20231027	143800	60990355	4635	4635	4635	4635	0
263	20231027	143700	60990355	4635	4635	4635	4635	29
264	20231027	143600	60855940	4645	4645	4645	4645	0
265	20231027	143500	60855940	4645	4645	4645	4645	1
266	20231027	143400	60851295	4635	4640	4640	4635	174
267	20231027	143300	60044615	4640	4640	4640	4640	29
268	20231027	143200	59910055	4640	4640	4640	4640	0
269	20231027	143100	59910055	4640	4640	4640	4640	0
270	20231027	143000	59910055	4640	4640	4640	4640	6
271	20231027	142900	59882215	4640	4640	4640	4640	29
272	20231027	142800	59747655	4640	4640	4640	4640	51
273	20231027	142700	59511015	4645	4645	4645	4645	0
274	20231027	142600	59511015	4645	4645	4645	4645	0
275	20231027	142500	59511015	4645	4640	4645	4640	30
276	20231027	142400	59371810	4640	4640	4640	4640	0
277	20231027	142300	59371810	4640	4640	4640	4640	0
278	20231027	142200	59371810	4640	4640	4640	4640	116
279	20231027	142100	58833570	4640	4640	4640	4640	77
280	20231027	142000	58476290	4640	4640	4640	4640	25
281	20231027	141900	58360290	4640	4640	4640	4640	166
282	20231027	141800	57590050	4640	4640	4640	4640	29
283	20231027	141700	57455490	4640	4640	4640	4640	0
284	20231027	141600	57455490	4640	4640	4640	4640	0
285	20231027	141500	57455490	4640	4640	4640	4640	0
286	20231027	141400	57455490	4640	4640	4640	4640	29
287	20231027	141300	57320930	4640	4640	4640	4640	0
288	20231027	141200	57320930	4640	4640	4640	4640	0
289	20231027	141100	57320930	4640	4640	4640	4640	0
290	20231027	141000	57320930	4640	4640	4640	4640	29
291	20231027	140900	57186370	4640	4640	4640	4640	0
292	20231027	140800	57186370	4640	4640	4640	4640	0
293	20231027	140700	57186370	4640	4640	4640	4640	0
294	20231027	140600	57186370	4640	4640	4640	4640	29
295	20231027	140500	57051810	4645	4645	4645	4645	10
296	20231027	140400	57005360	4640	4640	4640	4640	0
297	20231027	140300	57005360	4640	4645	4645	4640	40
298	20231027	140200	56819710	4645	4645	4645	4645	107
299	20231027	140100	56322695	4645	4645	4645	4645	0
300	20231027	140000	56322695	4645	4645	4645	4645	0
301	20231027	135900	56322695	4645	4635	4645	4635	45
302	20231027	135800	56113960	4640	4640	4640	4640	0
303	20231027	135700	56113960	4640	4640	4640	4640	0
304	20231027	135600	56113960	4640	4640	4640	4640	7
305	20231027	135500	56081480	4640	4640	4640	4640	29
306	20231027	135400	55946920	4645	4645	4645	4645	0
307	20231027	135300	55946920	4645	4645	4645	4645	16
308	20231027	135200	55872600	4640	4640	4640	4640	0
309	20231027	135100	55872600	4640	4640	4640	4640	30
310	20231027	135000	55733400	4640	4640	4640	4640	0
311	20231027	134900	55733400	4640	4640	4640	4640	0
312	20231027	134800	55733400	4640	4640	4640	4640	0
313	20231027	134700	55733400	4640	4640	4640	4640	29
314	20231027	134600	55598840	4640	4640	4640	4640	0
315	20231027	134500	55598840	4640	4640	4640	4640	0
316	20231027	134400	55598840	4640	4640	4640	4640	29
317	20231027	134300	55464280	4645	4645	4645	4645	0
318	20231027	134200	55464280	4645	4645	4645	4645	24
319	20231027	134100	55352800	4640	4640	4640	4640	0
320	20231027	134000	55352800	4640	4640	4640	4640	29
321	20231027	133900	55218240	4635	4635	4635	4635	0
322	20231027	133800	55218240	4635	4635	4635	4635	0
323	20231027	133700	55218240	4635	4635	4635	4635	16
324	20231027	133600	55144080	4635	4640	4640	4635	25
325	20231027	133500	55028145	4640	4640	4640	4640	43
326	20231027	133400	54828625	4640	4640	4640	4640	59
327	20231027	133300	54554865	4640	4640	4640	4640	50
328	20231027	133200	54322865	4635	4640	4640	4635	79
329	20231027	133100	53956450	4640	4640	4640	4640	50
330	20231027	133000	53724450	4635	4635	4635	4635	0
331	20231027	132900	53724450	4635	4635	4635	4630	30
332	20231027	132800	53585405	4640	4640	4640	4640	50
333	20231027	132700	53353405	4640	4640	4640	4640	50
334	20231027	132600	53121405	4640	4640	4640	4640	50
335	20231027	132500	52889405	4635	4640	4640	4635	79
336	20231027	132400	52522990	4640	4640	4640	4640	0
337	20231027	132300	52522990	4640	4640	4640	4640	50
338	20231027	132200	52290990	4630	4630	4630	4630	0
339	20231027	132100	52290990	4630	4630	4630	4630	29
340	20231027	132000	52156720	4640	4630	4640	4630	28
341	20231027	131900	52027070	4630	4630	4630	4630	50
342	20231027	131800	51795570	4630	4630	4630	4630	2
343	20231027	131700	51786310	4630	4625	4630	4625	79
344	20231027	131600	51420685	4640	4640	4640	4640	1
345	20231027	131500	51416045	4610	4610	4610	4610	0
346	20231027	131400	51416045	4610	4610	4610	4610	0
347	20231027	131300	51416045	4610	4635	4635	4610	389
348	20231027	131200	49619825	4635	4635	4635	4635	50
349	20231027	131100	49388075	4635	4635	4635	4635	50
350	20231027	131000	49156325	4635	4640	4640	4635	66
351	20231027	130900	48850410	4640	4640	4640	4640	140
352	20231027	130800	48200810	4640	4640	4640	4640	0
353	20231027	130700	48200810	4640	4640	4640	4640	9
354	20231027	130600	48159050	4640	4640	4640	4640	50
355	20231027	130500	47927050	4640	4640	4640	4640	158
356	20231027	130400	47193930	4640	4640	4640	4640	56
357	20231027	130300	46934090	4640	4645	4645	4640	55
358	20231027	130200	46678880	4640	4640	4640	4640	29
359	20231027	130100	46544320	4640	4640	4640	4640	0
360	20231027	130000	46544320	4640	4640	4640	4640	0
361	20231027	125900	46544320	4640	4640	4640	4640	0
362	20231027	125800	46544320	4640	4640	4640	4635	139
363	20231027	125700	45899505	4640	4640	4640	4640	0
364	20231027	125600	45899505	4640	4640	4640	4640	0
365	20231027	125500	45899505	4640	4640	4640	4640	44
366	20231027	125400	45695345	4635	4640	4640	4635	30
367	20231027	125300	45556290	4635	4635	4635	4635	72
368	20231027	125200	45222570	4645	4635	4645	4635	76
369	20231027	125100	44870300	4635	4640	4640	4635	181
370	20231027	125000	44030725	4640	4640	4640	4640	0
371	20231027	124900	44030725	4640	4640	4640	4640	0
372	20231027	124800	44030725	4640	4640	4640	4640	0
373	20231027	124700	44030725	4640	4640	4640	4640	29
374	20231027	124600	43896165	4640	4640	4640	4640	0
375	20231027	124500	43896165	4640	4640	4640	4640	0
376	20231027	124400	43896165	4640	4640	4640	4640	0
377	20231027	124300	43896165	4640	4640	4640	4640	29
378	20231027	124200	43761605	4640	4640	4640	4640	0
379	20231027	124100	43761605	4640	4640	4640	4640	0
380	20231027	124000	43761605	4640	4640	4640	4640	0
381	20231027	123900	43761605	4640	4640	4640	4640	29
382	20231027	123800	43627045	4640	4640	4640	4640	0
383	20231027	123700	43627045	4640	4640	4640	4640	0
384	20231027	123600	43627045	4640	4640	4640	4640	102
385	20231027	123500	43153765	4640	4640	4640	4640	29
386	20231027	123400	43019205	4640	4640	4640	4640	0
387	20231027	123300	43019205	4640	4640	4640	4640	0
388	20231027	123200	43019205	4640	4640	4640	4640	29
389	20231027	123100	42884645	4640	4640	4640	4640	0
390	20231027	123000	42884645	4640	4640	4640	4640	0
391	20231027	122900	42884645	4640	4640	4640	4640	0
392	20231027	122800	42884645	4640	4640	4640	4640	30
393	20231027	122700	42745445	4640	4640	4640	4640	0
394	20231027	122600	42745445	4640	4640	4640	4640	0
395	20231027	122500	42745445	4640	4640	4640	4640	0
396	20231027	122400	42745445	4640	4640	4640	4640	29
397	20231027	122300	42610885	4640	4640	4640	4640	69
398	20231027	122200	42290725	4640	4640	4640	4640	0
399	20231027	122100	42290725	4640	4640	4640	4640	29
400	20231027	122000	42156165	4640	4640	4640	4640	3
401	20231027	121900	42142245	4640	4640	4640	4640	110
402	20231027	121800	41631845	4640	4640	4640	4640	0
403	20231027	121700	41631845	4640	4640	4640	4640	29
404	20231027	121600	41497285	4640	4640	4640	4640	0
405	20231027	121500	41497285	4640	4640	4640	4640	0
406	20231027	121400	41497285	4640	4640	4640	4640	0
407	20231027	121300	41497285	4640	4640	4640	4640	29
408	20231027	121200	41362725	4640	4640	4640	4640	0
409	20231027	121100	41362725	4640	4640	4640	4640	0
410	20231027	121000	41362725	4640	4640	4640	4640	0
411	20231027	120900	41362725	4640	4640	4640	4640	29
412	20231027	120800	41228165	4640	4640	4640	4640	0
413	20231027	120700	41228165	4640	4640	4640	4640	0
414	20231027	120600	41228165	4640	4640	4640	4640	0
415	20231027	120500	41228165	4640	4640	4640	4640	88
416	20231027	120400	40819845	4645	4645	4645	4645	0
417	20231027	120300	40819845	4645	4645	4645	4645	0
418	20231027	120200	40819845	4645	4645	4645	4645	0
419	20231027	120100	40819845	4645	4650	4650	4645	7
420	20231027	120000	40787310	4640	4640	4640	4640	0
421	20231027	115900	40787310	4640	4640	4640	4640	0
422	20231027	115800	40787310	4640	4640	4640	4640	29
423	20231027	115700	40652750	4645	4645	4645	4645	0
424	20231027	115600	40652750	4645	4645	4645	4645	0
425	20231027	115500	40652750	4645	4645	4645	4645	0
426	20231027	115400	40652750	4645	4640	4645	4640	54
427	20231027	115300	40402065	4645	4645	4645	4645	0
428	20231027	115200	40402065	4645	4645	4645	4645	0
429	20231027	115100	40402065	4645	4645	4645	4645	0
430	20231027	115000	40402065	4645	4645	4645	4645	4
431	20231027	114900	40383485	4650	4650	4650	4650	0
432	20231027	114800	40383485	4650	4650	4650	4650	4
433	20231027	114700	40364885	4640	4640	4640	4640	0
434	20231027	114600	40364885	4640	4640	4640	4640	29
435	20231027	114500	40230325	4640	4640	4640	4640	0
436	20231027	114400	40230325	4640	4640	4640	4640	0
437	20231027	114300	40230325	4640	4640	4640	4640	0
438	20231027	114200	40230325	4640	4640	4640	4640	29
439	20231027	114100	40095765	4630	4630	4630	4630	32
440	20231027	114000	39947605	4615	4615	4615	4615	0
441	20231027	113900	39947605	4615	4615	4615	4615	29
442	20231027	113800	39813770	4605	4630	4630	4605	222
443	20231027	113700	38789615	4630	4630	4630	4630	54
444	20231027	113600	38539595	4630	4630	4630	4630	50
445	20231027	113500	38308095	4630	4630	4630	4630	18
446	20231027	113400	38224755	4605	4605	4605	4605	0
447	20231027	113300	38224755	4605	4605	4605	4605	0
448	20231027	113200	38224755	4605	4640	4640	4605	500
449	20231027	113100	35913985	4645	4645	4645	4645	2
450	20231027	113000	35904695	4650	4650	4650	4650	0
451	20231027	112900	35904695	4650	4635	4650	4635	2
452	20231027	112800	35895410	4630	4630	4630	4630	9
453	20231027	112700	35853740	4630	4630	4630	4630	20
454	20231027	112600	35761140	4635	4635	4635	4635	56
455	20231027	112500	35501580	4635	4640	4640	4635	363
456	20231027	112400	33817420	4640	4635	4640	4635	183
457	20231027	112300	32968445	4640	4640	4640	4640	50
458	20231027	112200	32736445	4630	4630	4630	4630	0
459	20231027	112100	32736445	4630	4630	4630	4630	0
460	20231027	112000	32736445	4630	4640	4640	4630	101
461	20231027	111900	32268170	4640	4640	4640	4640	0
462	20231027	111800	32268170	4640	4640	4640	4640	50
463	20231027	111700	32036170	4640	4640	4640	4640	0
464	20231027	111600	32036170	4640	4635	4640	4635	79
465	20231027	111500	31669755	4640	4640	4640	4640	50
466	20231027	111400	31437755	4640	4640	4640	4640	0
467	20231027	111300	31437755	4640	4640	4640	4640	50
468	20231027	111200	31205755	4635	4640	4640	4635	39
469	20231027	111100	31024940	4640	4640	4640	4640	50
470	20231027	111000	30792940	4640	4640	4640	4640	56
471	20231027	110900	30533100	4635	4635	4635	4635	0
472	20231027	110800	30533100	4635	4640	4640	4635	79
473	20231027	110700	30166685	4640	4640	4640	4640	2139
474	20231027	110600	20241725	4640	4640	4640	4640	0
475	20231027	110500	20241725	4640	4635	4640	4635	80
476	20231027	110400	19870675	4640	4640	4640	4640	30
477	20231027	110300	19731475	4640	4640	4640	4640	50
478	20231027	110200	19499475	4640	4640	4640	4640	62
479	20231027	110100	19211795	4635	4635	4635	4635	29
480	20231027	110000	19077380	4640	4640	4640	4640	50
481	20231027	105900	18845380	4640	4640	4640	4640	0
482	20231027	105800	18845380	4640	4640	4640	4640	103
483	20231027	105700	18367460	4635	4640	4640	4635	169
484	20231027	105600	17583445	4640	4640	4640	4640	0
485	20231027	105500	17583445	4640	4635	4640	4635	51
486	20231027	105400	17346810	4630	4630	4630	4630	0
487	20231027	105300	17346810	4630	4640	4640	4630	30
488	20231027	105200	17207900	4625	4635	4635	4625	87
489	20231027	105100	16805075	4625	4625	4625	4625	15
490	20231027	105000	16735700	4625	4630	4630	4625	382
491	20231027	104900	14967830	4630	4630	4630	4630	29
492	20231027	104800	14833560	4640	4640	4640	4640	1
493	20231027	104700	14828920	4630	4630	4630	4630	67
494	20231027	104600	14518710	4630	4630	4630	4630	29
495	20231027	104500	14384440	4630	4630	4630	4630	0
496	20231027	104400	14384440	4630	4630	4630	4630	0
497	20231027	104300	14384440	4630	4630	4630	4630	0
498	20231027	104200	14384440	4630	4630	4630	4630	29
499	20231027	104100	14250170	4640	4640	4640	4640	89
500	20231027	104000	13837210	4630	4630	4630	4630	0
501	20231027	103900	13837210	4630	4630	4630	4630	0
502	20231027	103800	13837210	4630	4630	4630	4630	364
503	20231027	103700	12151890	4630	4630	4630	4630	0
504	20231027	103600	12151890	4630	4630	4630	4630	0
505	20231027	103500	12151890	4630	4630	4630	4630	30
506	20231027	103400	12012990	4630	4630	4630	4630	29
507	20231027	103300	11878720	4640	4640	4640	4640	0
508	20231027	103200	11878720	4640	4640	4640	4640	0
509	20231027	103100	11878720	4640	4630	4640	4630	30
510	20231027	103000	11739810	4630	4630	4630	4630	0
511	20231027	102900	11739810	4630	4630	4630	4630	0
512	20231027	102800	11739810	4630	4630	4630	4630	0
513	20231027	102700	11739810	4630	4630	4630	4630	29
514	20231027	102600	11605540	4640	4640	4640	4640	58
515	20231027	102500	11336420	4640	4640	4640	4640	0
516	20231027	102400	11336420	4640	4640	4640	4640	38
517	20231027	102300	11160100	4640	4630	4640	4630	82
518	20231027	102200	10779910	4640	4640	4640	4640	87
519	20231027	102100	10376230	4640	4630	4640	4630	223
520	20231027	102000	9343360	4625	4625	4625	4625	4
521	20231027	101900	9324860	4625	4625	4625	4625	29
522	20231027	101800	9190735	4625	4625	4625	4625	0
523	20231027	101700	9190735	4625	4625	4625	4625	0
524	20231027	101600	9190735	4625	4625	4625	4625	0
525	20231027	101500	9190735	4625	4620	4625	4620	39
526	20231027	101400	9010505	4625	4625	4625	4625	0
527	20231027	101300	9010505	4625	4625	4625	4625	0
528	20231027	101200	9010505	4625	4625	4625	4625	19
529	20231027	101100	8922630	4625	4625	4625	4625	0
530	20231027	101000	8922630	4625	4625	4625	4625	0
531	20231027	100900	8922630	4625	4625	4625	4625	0
532	20231027	100800	8922630	4625	4615	4625	4615	81
533	20231027	100700	8548310	4610	4610	4610	4610	0
534	20231027	100600	8548310	4610	4610	4610	4610	0
535	20231027	100500	8548310	4610	4610	4610	4610	13
536	20231027	100400	8488380	4605	4605	4605	4605	29
537	20231027	100300	8354835	4605	4605	4605	4605	0
538	20231027	100200	8354835	4605	4605	4605	4605	0
539	20231027	100100	8354835	4605	4605	4605	4605	0
540	20231027	100000	8354835	4605	4605	4605	4605	29
541	20231027	095900	8221290	4605	4605	4605	4605	0
542	20231027	095800	8221290	4605	4605	4605	4605	50
543	20231027	095700	7991040	4605	4605	4605	4605	0
544	20231027	095600	7991040	4605	4605	4605	4605	29
545	20231027	095500	7857495	4605	4605	4605	4605	0
546	20231027	095400	7857495	4605	4605	4605	4605	0
547	20231027	095300	7857495	4605	4605	4605	4605	29
548	20231027	095200	7723950	4605	4605	4605	4605	0
549	20231027	095100	7723950	4605	4605	4605	4605	9
550	20231027	095000	7682505	4605	4595	4605	4595	2
551	20231027	094900	7673305	4590	4590	4590	4590	29
552	20231027	094800	7540195	4585	4585	4585	4585	0
553	20231027	094700	7540195	4585	4585	4585	4585	0
554	20231027	094600	7540195	4585	4585	4585	4585	0
555	20231027	094500	7540195	4585	4600	4600	4580	529
556	20231027	094400	5113560	4600	4600	4600	4600	135
557	20231027	094300	4492560	4600	4600	4600	4600	0
558	20231027	094200	4492560	4600	4600	4600	4600	0
559	20231027	094100	4492560	4600	4600	4600	4600	29
560	20231027	094000	4359160	4600	4600	4600	4600	0
561	20231027	093900	4359160	4600	4600	4600	4600	29
562	20231027	093800	4225760	4600	4600	4600	4600	11
563	20231027	093700	4175160	4610	4610	4610	4610	112
564	20231027	093600	3658840	4610	4610	4610	4610	6
565	20231027	093500	3631180	4610	4610	4610	4610	0
566	20231027	093400	3631180	4610	4610	4610	4600	42
567	20231027	093300	3437960	4610	4610	4610	4610	1
568	20231027	093200	3433350	4595	4605	4605	4595	150
569	20231027	093100	2743970	4605	4605	4605	4605	2
570	20231027	093000	2734760	4595	4595	4595	4595	4
571	20231027	092900	2716380	4605	4605	4605	4605	1
572	20231027	092800	2711775	4595	4595	4595	4595	0
573	20231027	092700	2711775	4595	4595	4595	4595	0
574	20231027	092600	2711775	4595	4600	4600	4595	34
575	20231027	092500	2555445	4595	4595	4595	4595	0
576	20231027	092400	2555445	4595	4595	4595	4595	1
577	20231027	092300	2550850	4595	4595	4600	4595	6
578	20231027	092200	2523260	4580	4590	4590	4580	21
579	20231027	092100	2427060	4585	4585	4585	4585	4
580	20231027	092000	2408720	4585	4585	4585	4585	1
581	20231027	091900	2404135	4585	4585	4585	4585	42
582	20231027	091800	2211565	4575	4575	4575	4575	0
583	20231027	091700	2211565	4575	4575	4575	4575	0
584	20231027	091600	2211565	4575	4575	4575	4575	0
585	20231027	091500	2211565	4575	4570	4575	4570	83
586	20231027	091400	1832005	4575	4575	4575	4575	12
587	20231027	091300	1777105	4575	4575	4575	4575	0
588	20231027	091200	1777105	4575	4575	4575	4575	16
589	20231027	091100	1703905	4575	4580	4605	4575	15
590	20231027	091000	1635030	4580	4580	4580	4580	0
591	20231027	090900	1635030	4580	4580	4580	4580	1
592	20231027	090800	1630450	4560	4560	4560	4560	0
593	20231027	090700	1630450	4560	4560	4560	4560	33
594	20231027	090600	1479970	4620	4620	4620	4620	0
595	20231027	090500	1479970	4620	4605	4620	4605	43
596	20231027	090400	1281430	4620	4545	4620	4545	60
597	20231027	090300	1006015	4545	4540	4545	4540	25
598	20231027	090200	892420	4540	4540	4540	4540	1
599	20231027	090100	887880	4530	4530	4530	4530	0
600	20231027	090000	887880	4530	4530	4530	4530	194