KissMeData/439250/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	210300	40392550	9660	9660	9660	9660	2
3	20231027	210200	40392550	9660	9660	9660	9660	0
4	20231027	210100	40392550	9660	9660	9660	9660	0
5	20231027	210000	40392550	9660	9660	9660	9660	0
6	20231027	205900	40392550	9660	9660	9660	9660	0
7	20231027	205800	40392550	9660	9660	9660	9660	0
8	20231027	205700	40392550	9660	9660	9660	9660	0
9	20231027	205600	40392550	9660	9660	9660	9660	0
10	20231027	205500	40392550	9660	9660	9660	9660	0
11	20231027	205400	40392550	9660	9660	9660	9660	0
12	20231027	205300	40392550	9660	9660	9660	9660	0
13	20231027	205200	40392550	9660	9660	9660	9660	0
14	20231027	205100	40392550	9660	9660	9660	9660	0
15	20231027	205000	40392550	9660	9660	9660	9660	0
16	20231027	204900	40392550	9660	9660	9660	9660	0
17	20231027	204800	40392550	9660	9660	9660	9660	0
18	20231027	204700	40392550	9660	9660	9660	9660	0
19	20231027	204600	40392550	9660	9660	9660	9660	0
20	20231027	204500	40392550	9660	9660	9660	9660	0
21	20231027	204400	40392550	9660	9660	9660	9660	0
22	20231027	204300	40392550	9660	9660	9660	9660	0
23	20231027	204200	40392550	9660	9660	9660	9660	0
24	20231027	204100	40392550	9660	9660	9660	9660	0
25	20231027	204000	40392550	9660	9660	9660	9660	0
26	20231027	203900	40392550	9660	9660	9660	9660	0
27	20231027	203800	40392550	9660	9660	9660	9660	0
28	20231027	203700	40392550	9660	9660	9660	9660	0
29	20231027	203600	40392550	9660	9660	9660	9660	0
30	20231027	203500	40392550	9660	9660	9660	9660	0
31	20231027	203400	40392550	9660	9660	9660	9660	0
32	20231027	203300	40392550	9660	9660	9660	9660	2
33	20231027	203200	40392550	9660	9660	9660	9660	0
34	20231027	203100	40392550	9660	9660	9660	9660	0
35	20231027	203000	40392550	9660	9660	9660	9660	0
36	20231027	202900	40392550	9660	9660	9660	9660	0
37	20231027	202800	40392550	9660	9660	9660	9660	0
38	20231027	202700	40392550	9660	9660	9660	9660	0
39	20231027	202600	40392550	9660	9660	9660	9660	0
40	20231027	202500	40392550	9660	9660	9660	9660	0
41	20231027	202400	40392550	9660	9660	9660	9660	0
42	20231027	202300	40392550	9660	9660	9660	9660	0
43	20231027	202200	40392550	9660	9660	9660	9660	0
44	20231027	202100	40392550	9660	9660	9660	9660	0
45	20231027	202000	40392550	9660	9660	9660	9660	0
46	20231027	201900	40392550	9660	9660	9660	9660	0
47	20231027	201800	40392550	9660	9660	9660	9660	0
48	20231027	201700	40392550	9660	9660	9660	9660	0
49	20231027	201600	40392550	9660	9660	9660	9660	0
50	20231027	201500	40392550	9660	9660	9660	9660	0
51	20231027	201400	40392550	9660	9660	9660	9660	0
52	20231027	201300	40392550	9660	9660	9660	9660	0
53	20231027	201200	40392550	9660	9660	9660	9660	0
54	20231027	201100	40392550	9660	9660	9660	9660	0
55	20231027	201000	40392550	9660	9660	9660	9660	0
56	20231027	200900	40392550	9660	9660	9660	9660	0
57	20231027	200800	40392550	9660	9660	9660	9660	0
58	20231027	200700	40392550	9660	9660	9660	9660	0
59	20231027	200600	40392550	9660	9660	9660	9660	0
60	20231027	200500	40392550	9660	9660	9660	9660	0
61	20231027	200400	40392550	9660	9660	9660	9660	0
62	20231027	200300	40392550	9660	9660	9660	9660	2
63	20231027	200200	40392550	9660	9660	9660	9660	0
64	20231027	200100	40392550	9660	9660	9660	9660	0
65	20231027	200000	40392550	9660	9660	9660	9660	0
66	20231027	195900	40392550	9660	9660	9660	9660	0
67	20231027	195800	40392550	9660	9660	9660	9660	0
68	20231027	195700	40392550	9660	9660	9660	9660	0
69	20231027	195600	40392550	9660	9660	9660	9660	0
70	20231027	195500	40392550	9660	9660	9660	9660	0
71	20231027	195400	40392550	9660	9660	9660	9660	0
72	20231027	195300	40392550	9660	9660	9660	9660	0
73	20231027	195200	40392550	9660	9660	9660	9660	0
74	20231027	195100	40392550	9660	9660	9660	9660	0
75	20231027	195000	40392550	9660	9660	9660	9660	0
76	20231027	194900	40392550	9660	9660	9660	9660	0
77	20231027	194800	40392550	9660	9660	9660	9660	0
78	20231027	194700	40392550	9660	9660	9660	9660	0
79	20231027	194600	40392550	9660	9660	9660	9660	0
80	20231027	194500	40392550	9660	9660	9660	9660	0
81	20231027	194400	40392550	9660	9660	9660	9660	0
82	20231027	194300	40392550	9660	9660	9660	9660	0
83	20231027	194200	40392550	9660	9660	9660	9660	0
84	20231027	194100	40392550	9660	9660	9660	9660	0
85	20231027	194000	40392550	9660	9660	9660	9660	0
86	20231027	193900	40392550	9660	9660	9660	9660	0
87	20231027	193800	40392550	9660	9660	9660	9660	0
88	20231027	193700	40392550	9660	9660	9660	9660	0
89	20231027	193600	40392550	9660	9660	9660	9660	0
90	20231027	193500	40392550	9660	9660	9660	9660	0
91	20231027	193400	40392550	9660	9660	9660	9660	0
92	20231027	193300	40392550	9660	9660	9660	9660	2
93	20231027	193200	40392550	9660	9660	9660	9660	0
94	20231027	193100	40392550	9660	9660	9660	9660	0
95	20231027	193000	40392550	9660	9660	9660	9660	0
96	20231027	192900	40392550	9660	9660	9660	9660	0
97	20231027	192800	40392550	9660	9660	9660	9660	0
98	20231027	192700	40392550	9660	9660	9660	9660	0
99	20231027	192600	40392550	9660	9660	9660	9660	0
100	20231027	192500	40392550	9660	9660	9660	9660	0
101	20231027	192400	40392550	9660	9660	9660	9660	0
102	20231027	192300	40392550	9660	9660	9660	9660	0
103	20231027	192200	40392550	9660	9660	9660	9660	0
104	20231027	192100	40392550	9660	9660	9660	9660	0
105	20231027	192000	40392550	9660	9660	9660	9660	0
106	20231027	191900	40392550	9660	9660	9660	9660	0
107	20231027	191800	40392550	9660	9660	9660	9660	0
108	20231027	191700	40392550	9660	9660	9660	9660	0
109	20231027	191600	40392550	9660	9660	9660	9660	0
110	20231027	191500	40392550	9660	9660	9660	9660	0
111	20231027	191400	40392550	9660	9660	9660	9660	0
112	20231027	191300	40392550	9660	9660	9660	9660	0
113	20231027	191200	40392550	9660	9660	9660	9660	0
114	20231027	191100	40392550	9660	9660	9660	9660	0
115	20231027	191000	40392550	9660	9660	9660	9660	0
116	20231027	190900	40392550	9660	9660	9660	9660	0
117	20231027	190800	40392550	9660	9660	9660	9660	0
118	20231027	190700	40392550	9660	9660	9660	9660	0
119	20231027	190600	40392550	9660	9660	9660	9660	0
120	20231027	190500	40392550	9660	9660	9660	9660	0
121	20231027	190400	40392550	9660	9660	9660	9660	0
122	20231027	190300	40392550	9660	9660	9660	9660	2
123	20231027	190200	40392550	9660	9660	9660	9660	0
124	20231027	190100	40392550	9660	9660	9660	9660	0
125	20231027	190000	40392550	9660	9660	9660	9660	0
126	20231027	185900	40392550	9660	9660	9660	9660	0
127	20231027	185800	40392550	9660	9660	9660	9660	0
128	20231027	185700	40392550	9660	9660	9660	9660	0
129	20231027	185600	40392550	9660	9660	9660	9660	0
130	20231027	185500	40392550	9660	9660	9660	9660	0
131	20231027	185400	40392550	9660	9660	9660	9660	0
132	20231027	185300	40392550	9660	9660	9660	9660	0
133	20231027	185200	40392550	9660	9660	9660	9660	0
134	20231027	185100	40392550	9660	9660	9660	9660	0
135	20231027	185000	40392550	9660	9660	9660	9660	0
136	20231027	184900	40392550	9660	9660	9660	9660	0
137	20231027	184800	40392550	9660	9660	9660	9660	0
138	20231027	184700	40392550	9660	9660	9660	9660	0
139	20231027	184600	40392550	9660	9660	9660	9660	0
140	20231027	184500	40392550	9660	9660	9660	9660	0
141	20231027	184400	40392550	9660	9660	9660	9660	0
142	20231027	184300	40392550	9660	9660	9660	9660	0
143	20231027	184200	40392550	9660	9660	9660	9660	0
144	20231027	184100	40392550	9660	9660	9660	9660	0
145	20231027	184000	40392550	9660	9660	9660	9660	0
146	20231027	183900	40392550	9660	9660	9660	9660	0
147	20231027	183800	40392550	9660	9660	9660	9660	0
148	20231027	183700	40392550	9660	9660	9660	9660	0
149	20231027	183600	40392550	9660	9660	9660	9660	0
150	20231027	183500	40392550	9660	9660	9660	9660	0
151	20231027	183400	40392550	9660	9660	9660	9660	0
152	20231027	183300	40392550	9660	9660	9660	9660	2
153	20231027	183200	40392550	9660	9660	9660	9660	0
154	20231027	183100	40392550	9660	9660	9660	9660	0
155	20231027	183000	40392550	9660	9660	9660	9660	0
156	20231027	182900	40392550	9660	9660	9660	9660	0
157	20231027	182800	40392550	9660	9660	9660	9660	0
158	20231027	182700	40392550	9660	9660	9660	9660	0
159	20231027	182600	40392550	9660	9660	9660	9660	0
160	20231027	182500	40392550	9660	9660	9660	9660	0
161	20231027	182400	40392550	9660	9660	9660	9660	0
162	20231027	182300	40392550	9660	9660	9660	9660	0
163	20231027	182200	40392550	9660	9660	9660	9660	0
164	20231027	182100	40392550	9660	9660	9660	9660	0
165	20231027	182000	40392550	9660	9660	9660	9660	0
166	20231027	181900	40392550	9660	9660	9660	9660	0
167	20231027	181800	40392550	9660	9660	9660	9660	0
168	20231027	181700	40392550	9660	9660	9660	9660	0
169	20231027	181600	40392550	9660	9660	9660	9660	0
170	20231027	181500	40392550	9660	9660	9660	9660	0
171	20231027	181400	40392550	9660	9660	9660	9660	0
172	20231027	181300	40392550	9660	9660	9660	9660	0
173	20231027	181200	40392550	9660	9660	9660	9660	0
174	20231027	181100	40392550	9660	9660	9660	9660	0
175	20231027	181000	40392550	9660	9660	9660	9660	0
176	20231027	180900	40392550	9660	9660	9660	9660	0
177	20231027	180800	40392550	9660	9660	9660	9660	0
178	20231027	180700	40392550	9660	9660	9660	9660	0
179	20231027	180600	40392550	9660	9660	9660	9660	0
180	20231027	180500	40392550	9660	9660	9660	9660	0
181	20231027	180400	40392550	9660	9660	9660	9660	0
182	20231027	180300	40392550	9660	9660	9660	9660	2
183	20231027	180200	40392550	9660	9660	9660	9660	0
184	20231027	180100	40392550	9660	9660	9660	9660	0
185	20231027	180000	40392550	9660	9660	9660	9660	0
186	20231027	175900	40392550	9660	9660	9660	9660	0
187	20231027	175800	40392550	9660	9660	9660	9660	0
188	20231027	175700	40392550	9660	9660	9660	9660	0
189	20231027	175600	40392550	9660	9660	9660	9660	0
190	20231027	175500	40392550	9660	9660	9660	9660	0
191	20231027	175400	40392550	9660	9660	9660	9660	0
192	20231027	175300	40392550	9660	9660	9660	9660	0
193	20231027	175200	40392550	9660	9660	9660	9660	0
194	20231027	175100	40392550	9660	9660	9660	9660	0
195	20231027	175000	40392550	9660	9660	9660	9660	0
196	20231027	174900	40392550	9660	9660	9660	9660	0
197	20231027	174800	40392550	9660	9660	9660	9660	0
198	20231027	174700	40392550	9660	9660	9660	9660	0
199	20231027	174600	40392550	9660	9660	9660	9660	0
200	20231027	174500	40392550	9660	9660	9660	9660	0
201	20231027	174400	40392550	9660	9660	9660	9660	0
202	20231027	174300	40392550	9660	9660	9660	9660	0
203	20231027	174200	40392550	9660	9660	9660	9660	0
204	20231027	174100	40392550	9660	9660	9660	9660	0
205	20231027	174000	40392550	9660	9660	9660	9660	0
206	20231027	173900	40392550	9660	9660	9660	9660	0
207	20231027	173800	40392550	9660	9660	9660	9660	0
208	20231027	173700	40392550	9660	9660	9660	9660	0
209	20231027	173600	40392550	9660	9660	9660	9660	0
210	20231027	173500	40392550	9660	9660	9660	9660	0
211	20231027	173400	40392550	9660	9660	9660	9660	0
212	20231027	173300	40392550	9660	9660	9660	9660	2
213	20231027	173200	40392550	9660	9660	9660	9660	0
214	20231027	173100	40392550	9660	9660	9660	9660	0
215	20231027	173000	40392550	9660	9660	9660	9660	0
216	20231027	172900	40392550	9660	9660	9660	9660	0
217	20231027	172800	40392550	9660	9660	9660	9660	0
218	20231027	172700	40392550	9660	9660	9660	9660	0
219	20231027	172600	40392550	9660	9660	9660	9660	0
220	20231027	172500	40392550	9660	9660	9660	9660	0
221	20231027	172400	40392550	9660	9660	9660	9660	0
222	20231027	172300	40392550	9660	9660	9660	9660	0
223	20231027	172200	40392550	9660	9660	9660	9660	0
224	20231027	172100	40392550	9660	9660	9660	9660	0
225	20231027	172000	40392550	9660	9660	9660	9660	0
226	20231027	171900	40392550	9660	9660	9660	9660	0
227	20231027	171800	40392550	9660	9660	9660	9660	0
228	20231027	171700	40392550	9660	9660	9660	9660	0
229	20231027	171600	40392550	9660	9660	9660	9660	0
230	20231027	171500	40392550	9660	9660	9660	9660	0
231	20231027	171400	40392550	9660	9660	9660	9660	0
232	20231027	171300	40392550	9660	9660	9660	9660	0
233	20231027	171200	40392550	9660	9660	9660	9660	0
234	20231027	171100	40392550	9660	9660	9660	9660	0
235	20231027	171000	40392550	9660	9660	9660	9660	0
236	20231027	170900	40392550	9660	9660	9660	9660	0
237	20231027	170800	40392550	9660	9660	9660	9660	0
238	20231027	170700	40392550	9660	9660	9660	9660	0
239	20231027	170600	40392550	9660	9660	9660	9660	0
240	20231027	170500	40392550	9660	9660	9660	9660	0
241	20231027	170400	40392550	9660	9660	9660	9660	0
242	20231027	170300	40392550	9660	9660	9660	9660	2
243	20231027	170200	40392550	9660	9660	9660	9660	0
244	20231027	170100	40392550	9660	9660	9660	9660	0
245	20231027	170000	40392550	9660	9660	9660	9660	0
246	20231027	165900	40392550	9660	9660	9660	9660	0
247	20231027	165800	40392550	9660	9660	9660	9660	0
248	20231027	165700	40392550	9660	9660	9660	9660	0
249	20231027	165600	40392550	9660	9660	9660	9660	0
250	20231027	165500	40392550	9660	9660	9660	9660	0
251	20231027	165400	40392550	9660	9660	9660	9660	0
252	20231027	165300	40392550	9660	9660	9660	9660	0
253	20231027	165200	40392550	9660	9660	9660	9660	0
254	20231027	165100	40392550	9660	9660	9660	9660	0
255	20231027	165000	40392550	9660	9660	9660	9660	0
256	20231027	164900	40392550	9660	9660	9660	9660	0
257	20231027	164800	40392550	9660	9660	9660	9660	0
258	20231027	164700	40392550	9660	9660	9660	9660	0
259	20231027	164600	40392550	9660	9660	9660	9660	0
260	20231027	164500	40392550	9660	9660	9660	9660	0
261	20231027	164400	40392550	9660	9660	9660	9660	0
262	20231027	164300	40392550	9660	9660	9660	9660	0
263	20231027	164200	40392550	9660	9660	9660	9660	0
264	20231027	164100	40392550	9660	9660	9660	9660	0
265	20231027	164000	40392550	9660	9660	9660	9660	0
266	20231027	163900	40392550	9660	9660	9660	9660	0
267	20231027	163800	40392550	9660	9660	9660	9660	0
268	20231027	163700	40392550	9660	9660	9660	9660	0
269	20231027	163600	40392550	9660	9660	9660	9660	0
270	20231027	163500	40392550	9660	9660	9660	9660	0
271	20231027	163400	40392550	9660	9660	9660	9660	0
272	20231027	163300	40392550	9660	9660	9660	9660	2
273	20231027	163200	40392550	9660	9660	9660	9660	0
274	20231027	163100	40392550	9660	9660	9660	9660	0
275	20231027	163000	40392550	9660	9660	9660	9660	0
276	20231027	162900	40392550	9660	9660	9660	9660	0
277	20231027	162800	40392550	9660	9660	9660	9660	0
278	20231027	162700	40392550	9660	9660	9660	9660	0
279	20231027	162600	40392550	9660	9660	9660	9660	0
280	20231027	162500	40392550	9660	9660	9660	9660	0
281	20231027	162400	40392550	9660	9660	9660	9660	0
282	20231027	162300	40392550	9660	9660	9660	9660	0
283	20231027	162200	40392550	9660	9660	9660	9660	0
284	20231027	162100	40392550	9660	9660	9660	9660	0
285	20231027	162000	40392550	9660	9660	9660	9660	0
286	20231027	161900	40392550	9660	9660	9660	9660	0
287	20231027	161800	40392550	9660	9660	9660	9660	0
288	20231027	161700	40392550	9660	9660	9660	9660	0
289	20231027	161600	40392550	9660	9660	9660	9660	0
290	20231027	161500	40392550	9660	9660	9660	9660	0
291	20231027	161400	40392550	9660	9660	9660	9660	0
292	20231027	161300	40392550	9660	9660	9660	9660	0
293	20231027	161200	40392550	9660	9660	9660	9660	0
294	20231027	161100	40392550	9660	9660	9660	9660	0
295	20231027	161000	40392550	9660	9660	9660	9660	0
296	20231027	160900	40392550	9660	9660	9660	9660	0
297	20231027	160800	40392550	9660	9660	9660	9660	0
298	20231027	160700	40392550	9660	9660	9660	9660	0
299	20231027	160600	40392550	9660	9660	9660	9660	0
300	20231027	160500	40392550	9660	9660	9660	9660	0
301	20231027	160400	40392550	9660	9660	9660	9660	0
302	20231027	160300	40392550	9660	9660	9660	9660	2
303	20231027	160200	40392550	9660	9660	9660	9660	0
304	20231027	160100	40392550	9660	9660	9660	9660	0
305	20231027	160000	40392550	9660	9660	9660	9660	0
306	20231027	155900	40392550	9660	9660	9660	9660	0
307	20231027	155800	40392550	9660	9660	9660	9660	0
308	20231027	155700	40392550	9660	9660	9660	9660	0
309	20231027	155600	40392550	9660	9660	9660	9660	0
310	20231027	155500	40392550	9660	9660	9660	9660	0
311	20231027	155400	40392550	9660	9660	9660	9660	0
312	20231027	155300	40392550	9660	9660	9660	9660	0
313	20231027	155200	40392550	9660	9660	9660	9660	0
314	20231027	155100	40392550	9660	9660	9660	9660	0
315	20231027	155000	40392550	9660	9660	9660	9660	0
316	20231027	154900	40392550	9660	9660	9660	9660	0
317	20231027	154800	40392550	9660	9660	9660	9660	0
318	20231027	154700	40392550	9660	9660	9660	9660	0
319	20231027	154600	40392550	9660	9660	9660	9660	0
320	20231027	154500	40392550	9660	9660	9660	9660	0
321	20231027	154400	40392550	9660	9660	9660	9660	0
322	20231027	154300	40392550	9660	9660	9660	9660	0
323	20231027	154200	40392550	9660	9660	9660	9660	0
324	20231027	154100	40392550	9660	9660	9660	9660	0
325	20231027	154000	40392550	9660	9660	9660	9660	0
326	20231027	153900	40392550	9660	9660	9660	9660	0
327	20231027	153800	40392550	9660	9660	9660	9660	0
328	20231027	153700	40392550	9660	9660	9660	9660	0
329	20231027	153600	40392550	9660	9660	9660	9660	0
330	20231027	153500	40392550	9660	9660	9660	9660	0
331	20231027	153400	40392550	9660	9660	9660	9660	0
332	20231027	153300	40392550	9660	9660	9660	9660	2
333	20231027	153200	40392550	9660	9660	9660	9660	0
334	20231027	153100	40392550	9660	9660	9660	9660	0
335	20231027	153000	40392550	9660	9660	9660	9660	2
336	20231027	152900	40373230	9630	9630	9630	9630	0
337	20231027	152800	40373230	9630	9630	9630	9630	0
338	20231027	152700	40373230	9630	9630	9630	9630	0
339	20231027	152600	40373230	9630	9630	9630	9630	0
340	20231027	152500	40373230	9630	9630	9630	9630	0
341	20231027	152400	40373230	9630	9630	9630	9630	0
342	20231027	152300	40373230	9630	9630	9630	9630	0
343	20231027	152200	40373230	9630	9630	9630	9630	0
344	20231027	152100	40373230	9630	9630	9630	9630	0
345	20231027	152000	40373230	9630	9630	9630	9630	0
346	20231027	151900	40373230	9630	9630	9630	9630	0
347	20231027	151800	40373230	9630	9630	9630	9630	0
348	20231027	151700	40373230	9630	9630	9630	9630	1000
349	20231027	151600	30743230	9620	9620	9620	9620	0
350	20231027	151500	30743230	9620	9620	9620	9620	0
351	20231027	151400	30743230	9620	9620	9620	9620	0
352	20231027	151300	30743230	9620	9620	9620	9620	0
353	20231027	151200	30743230	9620	9620	9620	9620	0
354	20231027	151100	30743230	9620	9620	9620	9620	1
355	20231027	151000	30733610	9630	9630	9630	9630	100
356	20231027	150900	29770610	9620	9620	9620	9620	0
357	20231027	150800	29770610	9620	9620	9620	9620	0
358	20231027	150700	29770610	9620	9620	9620	9620	0
359	20231027	150600	29770610	9620	9620	9620	9620	0
360	20231027	150500	29770610	9620	9620	9620	9620	0
361	20231027	150400	29770610	9620	9620	9620	9620	0
362	20231027	150300	29770610	9620	9620	9620	9620	0
363	20231027	150200	29770610	9620	9620	9620	9620	0
364	20231027	150100	29770610	9620	9620	9620	9620	0
365	20231027	150000	29770610	9620	9620	9620	9620	0
366	20231027	145900	29770610	9620	9620	9620	9620	0
367	20231027	145800	29770610	9620	9620	9620	9620	0
368	20231027	145700	29770610	9620	9620	9620	9620	0
369	20231027	145600	29770610	9620	9620	9620	9620	0
370	20231027	145500	29770610	9620	9620	9620	9620	283
371	20231027	145400	27048150	9620	9620	9620	9620	0
372	20231027	145300	27048150	9620	9620	9620	9620	0
373	20231027	145200	27048150	9620	9620	9620	9620	0
374	20231027	145100	27048150	9620	9620	9620	9620	0
375	20231027	145000	27048150	9620	9620	9620	9620	0
376	20231027	144900	27048150	9620	9620	9620	9620	0
377	20231027	144800	27048150	9620	9620	9620	9620	0
378	20231027	144700	27048150	9620	9620	9620	9620	0
379	20231027	144600	27048150	9620	9620	9620	9620	0
380	20231027	144500	27048150	9620	9620	9620	9620	0
381	20231027	144400	27048150	9620	9620	9620	9620	0
382	20231027	144300	27048150	9620	9620	9620	9620	0
383	20231027	144200	27048150	9620	9620	9620	9620	0
384	20231027	144100	27048150	9620	9620	9620	9620	0
385	20231027	144000	27048150	9620	9620	9620	9620	0
386	20231027	143900	27048150	9620	9620	9620	9620	0
387	20231027	143800	27048150	9620	9620	9620	9620	0
388	20231027	143700	27048150	9620	9620	9620	9620	0
389	20231027	143600	27048150	9620	9620	9620	9620	0
390	20231027	143500	27048150	9620	9620	9620	9620	0
391	20231027	143400	27048150	9620	9620	9620	9620	5
392	20231027	143300	27000050	9630	9630	9630	9630	0
393	20231027	143200	27000050	9630	9630	9630	9630	0
394	20231027	143100	27000050	9630	9630	9630	9630	0
395	20231027	143000	27000050	9630	9630	9630	9630	0
396	20231027	142900	27000050	9630	9630	9630	9630	0
397	20231027	142800	27000050	9630	9620	9630	9620	58
398	20231027	142700	26442080	9630	9630	9630	9630	0
399	20231027	142600	26442080	9630	9630	9630	9630	2
400	20231027	142500	26422820	9620	9620	9620	9620	0
401	20231027	142400	26422820	9620	9620	9620	9620	0
402	20231027	142300	26422820	9620	9620	9620	9620	0
403	20231027	142200	26422820	9620	9620	9620	9620	0
404	20231027	142100	26422820	9620	9620	9620	9620	41
405	20231027	142000	26028400	9630	9630	9630	9630	0
406	20231027	141900	26028400	9630	9630	9630	9630	0
407	20231027	141800	26028400	9630	9630	9630	9630	0
408	20231027	141700	26028400	9630	9630	9630	9630	0
409	20231027	141600	26028400	9630	9630	9630	9630	41
410	20231027	141500	25633570	9630	9630	9630	9630	0
411	20231027	141400	25633570	9630	9630	9630	9630	0
412	20231027	141300	25633570	9630	9630	9630	9630	1
413	20231027	141200	25623940	9630	9630	9630	9630	0
414	20231027	141100	25623940	9630	9630	9630	9630	0
415	20231027	141000	25623940	9630	9630	9630	9630	0
416	20231027	140900	25623940	9630	9630	9630	9630	0
417	20231027	140800	25623940	9630	9630	9630	9630	1
418	20231027	140700	25614310	9620	9620	9620	9620	0
419	20231027	140600	25614310	9620	9620	9620	9620	0
420	20231027	140500	25614310	9620	9620	9620	9620	4
421	20231027	140400	25575830	9630	9630	9630	9630	0
422	20231027	140300	25575830	9630	9630	9630	9630	0
423	20231027	140200	25575830	9630	9630	9630	9630	1
424	20231027	140100	25566200	9620	9620	9620	9620	0
425	20231027	140000	25566200	9620	9620	9620	9620	0
426	20231027	135900	25566200	9620	9620	9620	9620	0
427	20231027	135800	25566200	9620	9620	9620	9620	0
428	20231027	135700	25566200	9620	9620	9620	9620	66
429	20231027	135600	24931280	9630	9630	9630	9630	26
430	20231027	135500	24680900	9620	9620	9620	9620	0
431	20231027	135400	24680900	9620	9620	9620	9620	0
432	20231027	135300	24680900	9620	9620	9620	9620	0
433	20231027	135200	24680900	9620	9620	9620	9620	0
434	20231027	135100	24680900	9620	9620	9620	9620	0
435	20231027	135000	24680900	9620	9620	9620	9620	0
436	20231027	134900	24680900	9620	9620	9620	9620	0
437	20231027	134800	24680900	9620	9620	9620	9620	26
438	20231027	134700	24430780	9630	9630	9630	9630	0
439	20231027	134600	24430780	9630	9630	9630	9630	66
440	20231027	134500	23795200	9620	9620	9620	9620	0
441	20231027	134400	23795200	9620	9620	9620	9620	0
442	20231027	134300	23795200	9620	9620	9620	9620	0
443	20231027	134200	23795200	9620	9620	9620	9620	0
444	20231027	134100	23795200	9620	9620	9620	9620	0
445	20231027	134000	23795200	9620	9620	9620	9620	0
446	20231027	133900	23795200	9620	9620	9620	9620	0
447	20231027	133800	23795200	9620	9620	9620	9620	0
448	20231027	133700	23795200	9620	9620	9620	9620	0
449	20231027	133600	23795200	9620	9620	9620	9620	0
450	20231027	133500	23795200	9620	9620	9620	9620	0
451	20231027	133400	23795200	9620	9620	9620	9620	0
452	20231027	133300	23795200	9620	9620	9620	9620	0
453	20231027	133200	23795200	9620	9620	9620	9620	0
454	20231027	133100	23795200	9620	9620	9620	9620	10
455	20231027	133000	23699000	9620	9620	9620	9620	0
456	20231027	132900	23699000	9620	9620	9620	9620	0
457	20231027	132800	23699000	9620	9620	9620	9620	309
458	20231027	132700	20726420	9630	9630	9630	9630	0
459	20231027	132600	20726420	9630	9630	9630	9630	0
460	20231027	132500	20726420	9630	9630	9630	9630	0
461	20231027	132400	20726420	9630	9630	9630	9630	0
462	20231027	132300	20726420	9630	9630	9630	9630	0
463	20231027	132200	20726420	9630	9630	9630	9630	0
464	20231027	132100	20726420	9630	9630	9630	9630	15
465	20231027	132000	20581970	9630	9630	9630	9630	7
466	20231027	131900	20514560	9630	9630	9630	9630	0
467	20231027	131800	20514560	9630	9630	9630	9630	5
468	20231027	131700	20466410	9620	9620	9620	9620	0
469	20231027	131600	20466410	9620	9620	9620	9620	215
470	20231027	131500	18398110	9630	9630	9630	9630	0
471	20231027	131400	18398110	9630	9630	9630	9630	1
472	20231027	131300	18388480	9620	9620	9620	9620	0
473	20231027	131200	18388480	9620	9620	9620	9620	140
474	20231027	131100	17041680	9620	9620	9620	9620	0
475	20231027	131000	17041680	9620	9620	9620	9620	0
476	20231027	130900	17041680	9620	9620	9620	9620	0
477	20231027	130800	17041680	9620	9620	9620	9620	0
478	20231027	130700	17041680	9620	9620	9620	9620	0
479	20231027	130600	17041680	9620	9620	9620	9620	40
480	20231027	130500	16656880	9620	9620	9620	9620	16
481	20231027	130400	16502960	9620	9620	9620	9620	69
482	20231027	130300	15839180	9630	9630	9630	9630	23
483	20231027	130200	15617690	9630	9630	9630	9630	36
484	20231027	130100	15271010	9630	9630	9630	9630	0
485	20231027	130000	15271010	9630	9630	9630	9630	0
486	20231027	125900	15271010	9630	9630	9630	9630	0
487	20231027	125800	15271010	9630	9630	9630	9630	0
488	20231027	125700	15271010	9630	9630	9630	9630	0
489	20231027	125600	15271010	9630	9630	9630	9630	0
490	20231027	125500	15271010	9630	9630	9630	9630	0
491	20231027	125400	15271010	9630	9630	9630	9630	0
492	20231027	125300	15271010	9630	9630	9630	9630	0
493	20231027	125200	15271010	9630	9630	9630	9630	0
494	20231027	125100	15271010	9630	9630	9630	9630	0
495	20231027	125000	15271010	9630	9630	9630	9630	0
496	20231027	124900	15271010	9630	9630	9630	9630	0
497	20231027	124800	15271010	9630	9630	9630	9630	0
498	20231027	124700	15271010	9630	9630	9630	9630	0
499	20231027	124600	15271010	9630	9630	9630	9630	0
500	20231027	124500	15271010	9630	9630	9630	9630	0
501	20231027	124400	15271010	9630	9630	9630	9630	22
502	20231027	124300	15059150	9630	9630	9630	9630	0
503	20231027	124200	15059150	9630	9630	9630	9630	0
504	20231027	124100	15059150	9630	9630	9630	9630	0
505	20231027	124000	15059150	9630	9630	9630	9630	30
506	20231027	123900	14770250	9630	9630	9630	9630	0
507	20231027	123800	14770250	9630	9630	9630	9630	31
508	20231027	123700	14471720	9630	9630	9630	9630	0
509	20231027	123600	14471720	9630	9630	9630	9630	0
510	20231027	123500	14471720	9630	9630	9630	9630	0
511	20231027	123400	14471720	9630	9630	9630	9630	0
512	20231027	123300	14471720	9630	9630	9630	9630	0
513	20231027	123200	14471720	9630	9630	9630	9630	0
514	20231027	123100	14471720	9630	9630	9630	9630	13
515	20231027	123000	14346530	9620	9620	9620	9620	0
516	20231027	122900	14346530	9620	9620	9620	9620	7
517	20231027	122800	14279190	9620	9620	9620	9620	0
518	20231027	122700	14279190	9620	9620	9620	9620	0
519	20231027	122600	14279190	9620	9620	9620	9620	0
520	20231027	122500	14279190	9620	9620	9620	9620	0
521	20231027	122400	14279190	9620	9620	9620	9620	0
522	20231027	122300	14279190	9620	9620	9620	9620	0
523	20231027	122200	14279190	9620	9620	9620	9620	0
524	20231027	122100	14279190	9620	9620	9620	9620	1
525	20231027	122000	14269570	9630	9630	9630	9630	1
526	20231027	121900	14259940	9630	9630	9630	9630	26
527	20231027	121800	14009560	9620	9620	9620	9620	1
528	20231027	121700	13999940	9630	9630	9630	9630	1
529	20231027	121600	13990310	9620	9620	9620	9620	0
530	20231027	121500	13990310	9620	9620	9620	9620	0
531	20231027	121400	13990310	9620	9620	9620	9620	0
532	20231027	121300	13990310	9620	9620	9620	9620	0
533	20231027	121200	13990310	9620	9620	9620	9620	0
534	20231027	121100	13990310	9620	9620	9620	9620	0
535	20231027	121000	13990310	9620	9620	9620	9620	0
536	20231027	120900	13990310	9620	9620	9620	9620	0
537	20231027	120800	13990310	9620	9620	9620	9620	0
538	20231027	120700	13990310	9620	9620	9620	9620	0
539	20231027	120600	13990310	9620	9620	9620	9620	0
540	20231027	120500	13990310	9620	9620	9620	9620	0
541	20231027	120400	13990310	9620	9620	9620	9620	0
542	20231027	120300	13990310	9620	9620	9620	9620	0
543	20231027	120200	13990310	9620	9620	9620	9620	4
544	20231027	120100	13951830	9620	9620	9620	9620	0
545	20231027	120000	13951830	9620	9620	9620	9620	100
546	20231027	115900	12989830	9630	9630	9630	9630	0
547	20231027	115800	12989830	9630	9630	9630	9630	0
548	20231027	115700	12989830	9630	9630	9630	9630	0
549	20231027	115600	12989830	9630	9630	9630	9630	0
550	20231027	115500	12989830	9630	9630	9630	9630	0
551	20231027	115400	12989830	9630	9630	9630	9630	0
552	20231027	115300	12989830	9630	9630	9630	9630	0
553	20231027	115200	12989830	9630	9630	9630	9630	0
554	20231027	115100	12989830	9630	9630	9630	9630	0
555	20231027	115000	12989830	9630	9630	9630	9630	0
556	20231027	114900	12989830	9630	9630	9630	9630	0
557	20231027	114800	12989830	9630	9630	9630	9630	0
558	20231027	114700	12989830	9630	9630	9630	9630	0
559	20231027	114600	12989830	9630	9630	9630	9630	0
560	20231027	114500	12989830	9630	9630	9630	9630	0
561	20231027	114400	12989830	9630	9630	9630	9630	0
562	20231027	114300	12989830	9630	9630	9630	9630	0
563	20231027	114200	12989830	9630	9630	9630	9630	0
564	20231027	114100	12989830	9630	9630	9630	9630	1
565	20231027	114000	12980200	9630	9630	9630	9630	0
566	20231027	113900	12980200	9630	9630	9630	9630	0
567	20231027	113800	12980200	9630	9630	9630	9630	0
568	20231027	113700	12980200	9630	9630	9630	9630	0
569	20231027	113600	12980200	9630	9630	9630	9630	590
570	20231027	113500	7298500	9630	9630	9630	9630	0
571	20231027	113400	7298500	9630	9630	9630	9630	0
572	20231027	113300	7298500	9630	9630	9630	9630	0
573	20231027	113200	7298500	9630	9630	9630	9630	0
574	20231027	113100	7298500	9630	9630	9630	9630	0
575	20231027	113000	7298500	9630	9630	9630	9630	0
576	20231027	112900	7298500	9630	9630	9630	9630	0
577	20231027	112800	7298500	9630	9630	9630	9630	0
578	20231027	112700	7298500	9630	9630	9630	9630	0
579	20231027	112600	7298500	9630	9630	9630	9630	0
580	20231027	112500	7298500	9630	9630	9630	9630	0
581	20231027	112400	7298500	9630	9630	9630	9630	0
582	20231027	112300	7298500	9630	9630	9630	9630	0
583	20231027	112200	7298500	9630	9630	9630	9630	300
584	20231027	112100	4409500	9620	9620	9620	9620	0
585	20231027	112000	4409500	9620	9620	9620	9620	0
586	20231027	111900	4409500	9620	9620	9620	9620	0
587	20231027	111800	4409500	9620	9620	9620	9620	0
588	20231027	111700	4409500	9620	9620	9620	9620	0
589	20231027	111600	4409500	9620	9620	9620	9620	0
590	20231027	111500	4409500	9620	9620	9620	9620	0
591	20231027	111400	4409500	9620	9620	9620	9620	0
592	20231027	111300	4409500	9620	9620	9620	9620	0
593	20231027	111200	4409500	9620	9620	9620	9620	0
594	20231027	111100	4409500	9620	9620	9620	9620	0
595	20231027	111000	4409500	9620	9620	9620	9620	0
596	20231027	110900	4409500	9620	9620	9620	9620	0
597	20231027	110800	4409500	9620	9620	9620	9620	0
598	20231027	110700	4409500	9620	9620	9620	9620	0
599	20231027	110600	4409500	9620	9620	9620	9620	0
600	20231027	110500	4409500	9620	9620	9620	9620	0
601	20231027	110400	4409500	9620	9620	9620	9620	0
602	20231027	110300	4409500	9620	9620	9620	9620	0
603	20231027	110200	4409500	9620	9620	9620	9620	0
604	20231027	110100	4409500	9620	9620	9620	9620	0
605	20231027	110000	4409500	9620	9620	9620	9620	0
606	20231027	105900	4409500	9620	9620	9620	9620	0
607	20231027	105800	4409500	9620	9620	9620	9620	0
608	20231027	105700	4409500	9620	9620	9620	9620	0
609	20231027	105600	4409500	9620	9620	9620	9620	0
610	20231027	105500	4409500	9620	9620	9620	9620	0
611	20231027	105400	4409500	9620	9620	9620	9620	0
612	20231027	105300	4409500	9620	9620	9620	9620	0
613	20231027	105200	4409500	9620	9620	9620	9620	0
614	20231027	105100	4409500	9620	9620	9620	9620	0
615	20231027	105000	4409500	9620	9620	9620	9620	0
616	20231027	104900	4409500	9620	9620	9620	9620	0
617	20231027	104800	4409500	9620	9620	9620	9620	0
618	20231027	104700	4409500	9620	9620	9620	9620	20
619	20231027	104600	4217100	9620	9620	9620	9620	0
620	20231027	104500	4217100	9620	9620	9620	9620	0
621	20231027	104400	4217100	9620	9620	9620	9620	0
622	20231027	104300	4217100	9620	9620	9620	9620	0
623	20231027	104200	4217100	9620	9620	9620	9620	0
624	20231027	104100	4217100	9620	9620	9620	9620	0
625	20231027	104000	4217100	9620	9620	9620	9620	0
626	20231027	103900	4217100	9620	9620	9620	9620	0
627	20231027	103800	4217100	9620	9620	9620	9620	0
628	20231027	103700	4217100	9620	9620	9620	9620	0
629	20231027	103600	4217100	9620	9620	9620	9620	0
630	20231027	103500	4217100	9620	9620	9620	9620	0
631	20231027	103400	4217100	9620	9620	9620	9620	0
632	20231027	103300	4217100	9620	9620	9620	9620	0
633	20231027	103200	4217100	9620	9620	9620	9620	0
634	20231027	103100	4217100	9620	9620	9620	9620	0
635	20231027	103000	4217100	9620	9620	9620	9620	0
636	20231027	102900	4217100	9620	9620	9620	9620	0
637	20231027	102800	4217100	9620	9620	9620	9620	0
638	20231027	102700	4217100	9620	9620	9620	9620	10
639	20231027	102600	4120900	9620	9620	9620	9620	0
640	20231027	102500	4120900	9620	9620	9620	9620	0
641	20231027	102400	4120900	9620	9620	9620	9620	0
642	20231027	102300	4120900	9620	9620	9620	9620	30
643	20231027	102200	3832300	9630	9630	9630	9630	0
644	20231027	102100	3832300	9630	9630	9630	9630	0
645	20231027	102000	3832300	9630	9630	9630	9630	0
646	20231027	101900	3832300	9630	9630	9630	9630	50
647	20231027	101800	3350800	9620	9620	9620	9620	4
648	20231027	101700	3312320	9620	9620	9620	9620	0
649	20231027	101600	3312320	9620	9620	9620	9620	14
650	20231027	101500	3177640	9620	9620	9620	9620	0
651	20231027	101400	3177640	9620	9620	9620	9620	0
652	20231027	101300	3177640	9620	9620	9620	9620	10
653	20231027	101200	3081440	9620	9620	9620	9620	10
654	20231027	101100	2985240	9630	9630	9630	9630	0
655	20231027	101000	2985240	9630	9630	9630	9630	0
656	20231027	100900	2985240	9630	9630	9630	9630	0
657	20231027	100800	2985240	9630	9630	9630	9630	0
658	20231027	100700	2985240	9630	9630	9630	9630	14
659	20231027	100600	2850420	9620	9620	9620	9620	14
660	20231027	100500	2715740	9630	9630	9630	9630	0
661	20231027	100400	2715740	9630	9630	9630	9630	0
662	20231027	100300	2715740	9630	9630	9630	9630	0
663	20231027	100200	2715740	9630	9630	9630	9630	0
664	20231027	100100	2715740	9630	9630	9630	9630	0
665	20231027	100000	2715740	9630	9630	9630	9630	0
666	20231027	095900	2715740	9630	9630	9630	9630	0
667	20231027	095800	2715740	9630	9630	9630	9630	0
668	20231027	095700	2715740	9630	9630	9630	9630	0
669	20231027	095600	2715740	9630	9630	9630	9630	83
670	20231027	095500	1916450	9630	9630	9630	9630	12
671	20231027	095400	1800890	9630	9630	9630	9630	12
672	20231027	095300	1685330	9630	9630	9630	9630	12
673	20231027	095200	1569770	9630	9630	9630	9630	0
674	20231027	095100	1569770	9630	9630	9630	9630	0
675	20231027	095000	1569770	9630	9630	9630	9630	0
676	20231027	094900	1569770	9630	9630	9630	9630	0
677	20231027	094800	1569770	9630	9630	9630	9630	0
678	20231027	094700	1569770	9630	9630	9630	9630	0
679	20231027	094600	1569770	9630	9630	9630	9630	9
680	20231027	094500	1483100	9630	9630	9630	9630	0
681	20231027	094400	1483100	9630	9630	9630	9630	0
682	20231027	094300	1483100	9630	9630	9630	9630	10
683	20231027	094200	1386800	9630	9630	9630	9630	4
684	20231027	094100	1348280	9670	9670	9670	9670	0
685	20231027	094000	1348280	9670	9670	9670	9670	0
686	20231027	093900	1348280	9670	9670	9670	9670	0
687	20231027	093800	1348280	9670	9670	9670	9670	0
688	20231027	093700	1348280	9670	9670	9670	9670	0
689	20231027	093600	1348280	9670	9670	9670	9670	0
690	20231027	093500	1348280	9670	9670	9670	9670	0
691	20231027	093400	1348280	9670	9670	9670	9670	0
692	20231027	093300	1348280	9670	9670	9670	9670	2
693	20231027	093200	1328940	9630	9630	9630	9630	0
694	20231027	093100	1328940	9630	9630	9630	9630	0
695	20231027	093000	1328940	9630	9630	9630	9630	0
696	20231027	092900	1328940	9630	9630	9630	9630	0
697	20231027	092800	1328940	9630	9630	9630	9630	16
698	20231027	092700	1174860	9630	9630	9630	9630	0
699	20231027	092600	1174860	9630	9630	9630	9630	0
700	20231027	092500	1174860	9630	9630	9630	9630	0
701	20231027	092400	1174860	9630	9630	9630	9630	6
702	20231027	092300	1117080	9630	9630	9630	9630	0
703	20231027	092200	1117080	9630	9630	9630	9630	0
704	20231027	092100	1117080	9630	9630	9630	9630	0
705	20231027	092000	1117080	9630	9630	9630	9630	0
706	20231027	091900	1117080	9630	9630	9630	9630	0
707	20231027	091800	1117080	9630	9630	9630	9630	0
708	20231027	091700	1117080	9630	9630	9630	9630	0
709	20231027	091600	1117080	9630	9630	9630	9630	94
710	20231027	091500	211860	9630	9630	9630	9630	0
711	20231027	091400	211860	9630	9630	9630	9630	0
712	20231027	091300	211860	9630	9630	9630	9630	0
713	20231027	091200	211860	9630	9630	9630	9630	0
714	20231027	091100	211860	9630	9630	9630	9630	0
715	20231027	091000	211860	9630	9630	9630	9630	0
716	20231027	090900	211860	9630	9630	9630	9630	0
717	20231027	090800	211860	9630	9630	9630	9630	0
718	20231027	090700	211860	9630	9630	9630	9630	0
719	20231027	090600	211860	9630	9630	9630	9630	0
720	20231027	090500	211860	9630	9630	9630	9630	22
721	20231027	090400	0	9630	9630	9630	9630	0
722	20231027	090300	0	9630	9630	9630	9630	0
723	20231027	090200	0	9630	9630	9630	9630	0
724	20231027	090100	0	9630	9630	9630	9630	0
725	20231027	090000	0	9630	9630	9630	9630	0