KissMeData/019990/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	190000	115094380	5940	5940	5940	5940	212
3	20231025	185900	115094380	5940	5940	5940	5940	0
4	20231025	185800	115094380	5940	5940	5940	5940	0
5	20231025	185700	115094380	5940	5940	5940	5940	0
6	20231025	185600	115094380	5940	5940	5940	5940	0
7	20231025	185500	115094380	5940	5940	5940	5940	0
8	20231025	185400	115094380	5940	5940	5940	5940	0
9	20231025	185300	115094380	5940	5940	5940	5940	0
10	20231025	185200	115094380	5940	5940	5940	5940	0
11	20231025	185100	115094380	5940	5940	5940	5940	0
12	20231025	185000	115094380	5940	5940	5940	5940	0
13	20231025	184900	115094380	5940	5940	5940	5940	0
14	20231025	184800	115094380	5940	5940	5940	5940	0
15	20231025	184700	115094380	5940	5940	5940	5940	0
16	20231025	184600	115094380	5940	5940	5940	5940	0
17	20231025	184500	115094380	5940	5940	5940	5940	0
18	20231025	184400	115094380	5940	5940	5940	5940	0
19	20231025	184300	115094380	5940	5940	5940	5940	0
20	20231025	184200	115094380	5940	5940	5940	5940	0
21	20231025	184100	115094380	5940	5940	5940	5940	0
22	20231025	184000	115094380	5940	5940	5940	5940	0
23	20231025	183900	115094380	5940	5940	5940	5940	0
24	20231025	183800	115094380	5940	5940	5940	5940	0
25	20231025	183700	115094380	5940	5940	5940	5940	0
26	20231025	183600	115094380	5940	5940	5940	5940	0
27	20231025	183500	115094380	5940	5940	5940	5940	0
28	20231025	183400	115094380	5940	5940	5940	5940	0
29	20231025	183300	115094380	5940	5940	5940	5940	0
30	20231025	183200	115094380	5940	5940	5940	5940	0
31	20231025	183100	115094380	5940	5940	5940	5940	0
32	20231025	183000	115094380	5940	5940	5940	5940	212
33	20231025	182900	115094380	5940	5940	5940	5940	0
34	20231025	182800	115094380	5940	5940	5940	5940	0
35	20231025	182700	115094380	5940	5940	5940	5940	0
36	20231025	182600	115094380	5940	5940	5940	5940	0
37	20231025	182500	115094380	5940	5940	5940	5940	0
38	20231025	182400	115094380	5940	5940	5940	5940	0
39	20231025	182300	115094380	5940	5940	5940	5940	0
40	20231025	182200	115094380	5940	5940	5940	5940	0
41	20231025	182100	115094380	5940	5940	5940	5940	0
42	20231025	182000	115094380	5940	5940	5940	5940	0
43	20231025	181900	115094380	5940	5940	5940	5940	0
44	20231025	181800	115094380	5940	5940	5940	5940	0
45	20231025	181700	115094380	5940	5940	5940	5940	0
46	20231025	181600	115094380	5940	5940	5940	5940	0
47	20231025	181500	115094380	5940	5940	5940	5940	0
48	20231025	181400	115094380	5940	5940	5940	5940	0
49	20231025	181300	115094380	5940	5940	5940	5940	0
50	20231025	181200	115094380	5940	5940	5940	5940	0
51	20231025	181100	115094380	5940	5940	5940	5940	0
52	20231025	181000	115094380	5940	5940	5940	5940	0
53	20231025	180900	115094380	5940	5940	5940	5940	0
54	20231025	180800	115094380	5940	5940	5940	5940	0
55	20231025	180700	115094380	5940	5940	5940	5940	0
56	20231025	180600	115094380	5940	5940	5940	5940	0
57	20231025	180500	115094380	5940	5940	5940	5940	0
58	20231025	180400	115094380	5940	5940	5940	5940	0
59	20231025	180300	115094380	5940	5940	5940	5940	0
60	20231025	180200	115094380	5940	5940	5940	5940	0
61	20231025	180100	115094380	5940	5940	5940	5940	0
62	20231025	180000	115094380	5940	5940	5940	5940	212
63	20231025	175900	115094380	5940	5940	5940	5940	0
64	20231025	175800	115094380	5940	5940	5940	5940	0
65	20231025	175700	115094380	5940	5940	5940	5940	0
66	20231025	175600	115094380	5940	5940	5940	5940	0
67	20231025	175500	115094380	5940	5940	5940	5940	0
68	20231025	175400	115094380	5940	5940	5940	5940	0
69	20231025	175300	115094380	5940	5940	5940	5940	0
70	20231025	175200	115094380	5940	5940	5940	5940	0
71	20231025	175100	115094380	5940	5940	5940	5940	0
72	20231025	175000	115094380	5940	5940	5940	5940	0
73	20231025	174900	115094380	5940	5940	5940	5940	0
74	20231025	174800	115094380	5940	5940	5940	5940	0
75	20231025	174700	115094380	5940	5940	5940	5940	0
76	20231025	174600	115094380	5940	5940	5940	5940	0
77	20231025	174500	115094380	5940	5940	5940	5940	0
78	20231025	174400	115094380	5940	5940	5940	5940	0
79	20231025	174300	115094380	5940	5940	5940	5940	0
80	20231025	174200	115094380	5940	5940	5940	5940	0
81	20231025	174100	115094380	5940	5940	5940	5940	0
82	20231025	174000	115094380	5940	5940	5940	5940	0
83	20231025	173900	115094380	5940	5940	5940	5940	0
84	20231025	173800	115094380	5940	5940	5940	5940	0
85	20231025	173700	115094380	5940	5940	5940	5940	0
86	20231025	173600	115094380	5940	5940	5940	5940	0
87	20231025	173500	115094380	5940	5940	5940	5940	0
88	20231025	173400	115094380	5940	5940	5940	5940	0
89	20231025	173300	115094380	5940	5940	5940	5940	0
90	20231025	173200	115094380	5940	5940	5940	5940	0
91	20231025	173100	115094380	5940	5940	5940	5940	0
92	20231025	173000	115094380	5940	5940	5940	5940	212
93	20231025	172900	115094380	5940	5940	5940	5940	0
94	20231025	172800	115094380	5940	5940	5940	5940	0
95	20231025	172700	115094380	5940	5940	5940	5940	0
96	20231025	172600	115094380	5940	5940	5940	5940	0
97	20231025	172500	115094380	5940	5940	5940	5940	0
98	20231025	172400	115094380	5940	5940	5940	5940	0
99	20231025	172300	115094380	5940	5940	5940	5940	0
100	20231025	172200	115094380	5940	5940	5940	5940	0
101	20231025	172100	115094380	5940	5940	5940	5940	0
102	20231025	172000	115094380	5940	5940	5940	5940	0
103	20231025	171900	115094380	5940	5940	5940	5940	0
104	20231025	171800	115094380	5940	5940	5940	5940	0
105	20231025	171700	115094380	5940	5940	5940	5940	0
106	20231025	171600	115094380	5940	5940	5940	5940	0
107	20231025	171500	115094380	5940	5940	5940	5940	0
108	20231025	171400	115094380	5940	5940	5940	5940	0
109	20231025	171300	115094380	5940	5940	5940	5940	0
110	20231025	171200	115094380	5940	5940	5940	5940	0
111	20231025	171100	115094380	5940	5940	5940	5940	0
112	20231025	171000	115094380	5940	5940	5940	5940	0
113	20231025	170900	115094380	5940	5940	5940	5940	0
114	20231025	170800	115094380	5940	5940	5940	5940	0
115	20231025	170700	115094380	5940	5940	5940	5940	0
116	20231025	170600	115094380	5940	5940	5940	5940	0
117	20231025	170500	115094380	5940	5940	5940	5940	0
118	20231025	170400	115094380	5940	5940	5940	5940	0
119	20231025	170300	115094380	5940	5940	5940	5940	0
120	20231025	170200	115094380	5940	5940	5940	5940	0
121	20231025	170100	115094380	5940	5940	5940	5940	0
122	20231025	170000	115094380	5940	5940	5940	5940	212
123	20231025	165900	115094380	5940	5940	5940	5940	0
124	20231025	165800	115094380	5940	5940	5940	5940	0
125	20231025	165700	115094380	5940	5940	5940	5940	0
126	20231025	165600	115094380	5940	5940	5940	5940	0
127	20231025	165500	115094380	5940	5940	5940	5940	0
128	20231025	165400	115094380	5940	5940	5940	5940	0
129	20231025	165300	115094380	5940	5940	5940	5940	0
130	20231025	165200	115094380	5940	5940	5940	5940	0
131	20231025	165100	115094380	5940	5940	5940	5940	0
132	20231025	165000	115094380	5940	5940	5940	5940	0
133	20231025	164900	115094380	5940	5940	5940	5940	0
134	20231025	164800	115094380	5940	5940	5940	5940	0
135	20231025	164700	115094380	5940	5940	5940	5940	0
136	20231025	164600	115094380	5940	5940	5940	5940	0
137	20231025	164500	115094380	5940	5940	5940	5940	0
138	20231025	164400	115094380	5940	5940	5940	5940	0
139	20231025	164300	115094380	5940	5940	5940	5940	0
140	20231025	164200	115094380	5940	5940	5940	5940	0
141	20231025	164100	115094380	5940	5940	5940	5940	0
142	20231025	164000	115094380	5940	5940	5940	5940	0
143	20231025	163900	115094380	5940	5940	5940	5940	0
144	20231025	163800	115094380	5940	5940	5940	5940	0
145	20231025	163700	115094380	5940	5940	5940	5940	0
146	20231025	163600	115094380	5940	5940	5940	5940	0
147	20231025	163500	115094380	5940	5940	5940	5940	0
148	20231025	163400	115094380	5940	5940	5940	5940	0
149	20231025	163300	115094380	5940	5940	5940	5940	0
150	20231025	163200	115094380	5940	5940	5940	5940	0
151	20231025	163100	115094380	5940	5940	5940	5940	0
152	20231025	163000	115094380	5940	5940	5940	5940	212
153	20231025	162900	115094380	5940	5940	5940	5940	0
154	20231025	162800	115094380	5940	5940	5940	5940	0
155	20231025	162700	115094380	5940	5940	5940	5940	0
156	20231025	162600	115094380	5940	5940	5940	5940	0
157	20231025	162500	115094380	5940	5940	5940	5940	0
158	20231025	162400	115094380	5940	5940	5940	5940	0
159	20231025	162300	115094380	5940	5940	5940	5940	0
160	20231025	162200	115094380	5940	5940	5940	5940	0
161	20231025	162100	115094380	5940	5940	5940	5940	0
162	20231025	162000	115094380	5940	5940	5940	5940	0
163	20231025	161900	115094380	5940	5940	5940	5940	0
164	20231025	161800	115094380	5940	5940	5940	5940	0
165	20231025	161700	115094380	5940	5940	5940	5940	0
166	20231025	161600	115094380	5940	5940	5940	5940	0
167	20231025	161500	115094380	5940	5940	5940	5940	0
168	20231025	161400	115094380	5940	5940	5940	5940	0
169	20231025	161300	115094380	5940	5940	5940	5940	0
170	20231025	161200	115094380	5940	5940	5940	5940	0
171	20231025	161100	115094380	5940	5940	5940	5940	0
172	20231025	161000	115094380	5940	5940	5940	5940	0
173	20231025	160900	115094380	5940	5940	5940	5940	0
174	20231025	160800	115094380	5940	5940	5940	5940	0
175	20231025	160700	115094380	5940	5940	5940	5940	0
176	20231025	160600	115094380	5940	5940	5940	5940	0
177	20231025	160500	115094380	5940	5940	5940	5940	0
178	20231025	160400	115094380	5940	5940	5940	5940	0
179	20231025	160300	115094380	5940	5940	5940	5940	0
180	20231025	160200	115094380	5940	5940	5940	5940	0
181	20231025	160100	115094380	5940	5940	5940	5940	0
182	20231025	160000	115094380	5940	5940	5940	5940	212
183	20231025	155900	115094380	5940	5940	5940	5940	0
184	20231025	155800	115094380	5940	5940	5940	5940	0
185	20231025	155700	115094380	5940	5940	5940	5940	0
186	20231025	155600	115094380	5940	5940	5940	5940	0
187	20231025	155500	115094380	5940	5940	5940	5940	0
188	20231025	155400	115094380	5940	5940	5940	5940	0
189	20231025	155300	115094380	5940	5940	5940	5940	0
190	20231025	155200	115094380	5940	5940	5940	5940	0
191	20231025	155100	115094380	5940	5940	5940	5940	0
192	20231025	155000	115094380	5940	5940	5940	5940	0
193	20231025	154900	115094380	5940	5940	5940	5940	0
194	20231025	154800	115094380	5940	5940	5940	5940	0
195	20231025	154700	115094380	5940	5940	5940	5940	0
196	20231025	154600	115094380	5940	5940	5940	5940	0
197	20231025	154500	115094380	5940	5940	5940	5940	0
198	20231025	154400	115094380	5940	5940	5940	5940	0
199	20231025	154300	115094380	5940	5940	5940	5940	0
200	20231025	154200	115094380	5940	5940	5940	5940	0
201	20231025	154100	115094380	5940	5940	5940	5940	0
202	20231025	154000	115094380	5940	5940	5940	5940	0
203	20231025	153900	115094380	5940	5940	5940	5940	0
204	20231025	153800	115094380	5940	5940	5940	5940	0
205	20231025	153700	115094380	5940	5940	5940	5940	0
206	20231025	153600	115094380	5940	5940	5940	5940	0
207	20231025	153500	115094380	5940	5940	5940	5940	0
208	20231025	153400	115094380	5940	5940	5940	5940	0
209	20231025	153300	115094380	5940	5940	5940	5940	0
210	20231025	153200	115094380	5940	5940	5940	5940	0
211	20231025	153100	115094380	5940	5940	5940	5940	0
212	20231025	153000	115094380	5940	5940	5940	5940	424
213	20231025	152900	113835100	5960	5960	5960	5960	0
214	20231025	152800	113835100	5960	5960	5960	5960	0
215	20231025	152700	113835100	5960	5960	5960	5960	0
216	20231025	152600	113835100	5960	5960	5960	5960	0
217	20231025	152500	113835100	5960	5960	5960	5960	0
218	20231025	152400	113835100	5960	5960	5960	5960	0
219	20231025	152300	113835100	5960	5960	5960	5960	0
220	20231025	152200	113835100	5960	5960	5960	5960	0
221	20231025	152100	113835100	5960	5960	5960	5960	0
222	20231025	152000	113835100	5960	5960	5960	5960	0
223	20231025	151900	113835100	5960	5860	5970	5850	180
224	20231025	151800	112777140	5860	5890	5890	5840	654
225	20231025	151700	108955910	5860	5860	5860	5860	572
226	20231025	151600	105603990	5860	5870	5870	5860	11
227	20231025	151500	105539520	5860	5860	5860	5860	12
228	20231025	151400	105469200	5860	5870	5870	5860	11
229	20231025	151300	105404730	5860	5860	5860	5860	12
230	20231025	151200	105334410	5870	5870	5870	5870	11
231	20231025	151100	105269840	5860	5860	5860	5860	12
232	20231025	151000	105199520	5860	5870	5870	5860	11
233	20231025	150900	105134970	5870	5870	5870	5870	12
234	20231025	150800	105064530	5870	5870	5870	5860	477
235	20231025	150700	102268760	5870	5870	5870	5870	12
236	20231025	150600	102198320	5870	5870	5870	5870	11
237	20231025	150500	102133750	5870	5890	5890	5870	14
238	20231025	150400	102051530	5870	5870	5870	5870	11
239	20231025	150300	101986960	5870	5870	5870	5870	12
240	20231025	150200	101916520	5870	5870	5870	5870	11
241	20231025	150100	101851950	5870	5870	5870	5870	12
242	20231025	150000	101781510	5860	5870	5870	5860	11
243	20231025	145900	101716950	5860	5870	5870	5860	220
244	20231025	145800	100425710	5870	5870	5870	5870	42
245	20231025	145700	100179170	5870	5870	5870	5870	12
246	20231025	145600	100108730	5870	5870	5870	5870	12
247	20231025	145500	100038290	5870	5870	5870	5870	11
248	20231025	145400	99973720	5870	5870	5870	5870	12
249	20231025	145300	99903280	5870	5870	5870	5870	11
250	20231025	145200	99838710	5870	5870	5870	5870	12
251	20231025	145100	99768270	5870	5890	5890	5870	11
252	20231025	145000	99703670	5870	5870	5870	5870	12
253	20231025	144900	99633230	5870	5870	5870	5870	11
254	20231025	144800	99568660	5870	5870	5870	5870	13
255	20231025	144700	99492350	5870	5870	5870	5870	11
256	20231025	144600	99427780	5880	5880	5880	5880	12
257	20231025	144500	99357220	5880	5880	5880	5880	11
258	20231025	144400	99292540	5890	5910	5910	5890	14
259	20231025	144300	99210040	5890	5890	5890	5890	11
260	20231025	144200	99145250	5890	5890	5890	5890	12
261	20231025	144100	99074570	5900	5900	5900	5900	56
262	20231025	144000	98744170	5900	5900	5900	5900	12
263	20231025	143900	98673370	5930	5900	5930	5900	3
264	20231025	143800	98655610	5930	5930	5930	5930	0
265	20231025	143700	98655610	5930	5930	5930	5930	0
266	20231025	143600	98655610	5930	5930	5930	5930	0
267	20231025	143500	98655610	5930	5930	5930	5930	0
268	20231025	143400	98655610	5930	5900	5930	5900	51
269	20231025	143300	98354680	5930	5930	5930	5930	0
270	20231025	143200	98354680	5930	5930	5930	5930	10
271	20231025	143100	98295380	5930	5930	5930	5930	0
272	20231025	143000	98295380	5930	5930	5930	5930	0
273	20231025	142900	98295380	5930	5930	5930	5930	0
274	20231025	142800	98295380	5930	5930	5930	5930	0
275	20231025	142700	98295380	5930	5930	5930	5930	0
276	20231025	142600	98295380	5930	5930	5930	5930	0
277	20231025	142500	98295380	5930	5930	5930	5930	0
278	20231025	142400	98295380	5930	5930	5930	5930	0
279	20231025	142300	98295380	5930	5930	5930	5930	0
280	20231025	142200	98295380	5930	5930	5930	5930	0
281	20231025	142100	98295380	5930	5930	5930	5930	0
282	20231025	142000	98295380	5930	5930	5930	5930	0
283	20231025	141900	98295380	5930	5930	5930	5930	0
284	20231025	141800	98295380	5930	5930	5930	5930	0
285	20231025	141700	98295380	5930	5930	5930	5930	0
286	20231025	141600	98295380	5930	5930	5930	5930	0
287	20231025	141500	98295380	5930	5930	5930	5930	0
288	20231025	141400	98295380	5930	5930	5930	5930	0
289	20231025	141300	98295380	5930	5930	5930	5930	0
290	20231025	141200	98295380	5930	5930	5930	5930	0
291	20231025	141100	98295380	5930	5930	5930	5930	0
292	20231025	141000	98295380	5930	5930	5930	5930	0
293	20231025	140900	98295380	5930	5930	5930	5930	0
294	20231025	140800	98295380	5930	5930	5930	5930	0
295	20231025	140700	98295380	5930	5930	5930	5930	0
296	20231025	140600	98295380	5930	5930	5930	5930	0
297	20231025	140500	98295380	5930	5930	5930	5930	0
298	20231025	140400	98295380	5930	5930	5930	5930	0
299	20231025	140300	98295380	5930	5930	5930	5930	0
300	20231025	140200	98295380	5930	5930	5930	5930	0
301	20231025	140100	98295380	5930	5930	5930	5930	0
302	20231025	140000	98295380	5930	5930	5930	5930	0
303	20231025	135900	98295380	5930	5930	5930	5930	2
304	20231025	135800	98283520	5910	5910	5910	5900	157
305	20231025	135700	97357100	5930	5930	5930	5930	0
306	20231025	135600	97357100	5930	5930	5930	5930	0
307	20231025	135500	97357100	5930	5930	5930	5930	0
308	20231025	135400	97357100	5930	5930	5930	5930	0
309	20231025	135300	97357100	5930	5930	5930	5930	0
310	20231025	135200	97357100	5930	5930	5930	5930	0
311	20231025	135100	97357100	5930	5930	5930	5930	0
312	20231025	135000	97357100	5930	5930	5930	5930	0
313	20231025	134900	97357100	5930	5930	5930	5930	0
314	20231025	134800	97357100	5930	5930	5930	5930	0
315	20231025	134700	97357100	5930	5930	5930	5930	0
316	20231025	134600	97357100	5930	5930	5930	5930	0
317	20231025	134500	97357100	5930	5930	5930	5930	0
318	20231025	134400	97357100	5930	5930	5930	5930	3
319	20231025	134300	97339310	5910	5910	5910	5910	9
320	20231025	134200	97286120	5930	5930	5930	5930	0
321	20231025	134100	97286120	5930	5930	5930	5930	0
322	20231025	134000	97286120	5930	5930	5930	5930	0
323	20231025	133900	97286120	5930	5930	5930	5930	0
324	20231025	133800	97286120	5930	5930	5930	5930	0
325	20231025	133700	97286120	5930	5930	5930	5930	0
326	20231025	133600	97286120	5930	5920	5930	5920	18
327	20231025	133500	97179540	5910	5910	5910	5910	0
328	20231025	133400	97179540	5910	5910	5910	5910	0
329	20231025	133300	97179540	5910	5910	5910	5910	0
330	20231025	133200	97179540	5910	5910	5910	5910	0
331	20231025	133100	97179540	5910	5910	5910	5910	0
332	20231025	133000	97179540	5910	5910	5910	5910	0
333	20231025	132900	97179540	5910	5910	5910	5910	0
334	20231025	132800	97179540	5910	5910	5910	5910	0
335	20231025	132700	97179540	5910	5910	5910	5910	0
336	20231025	132600	97179540	5910	5910	5910	5910	0
337	20231025	132500	97179540	5910	5910	5910	5910	0
338	20231025	132400	97179540	5910	5910	5910	5910	0
339	20231025	132300	97179540	5910	5910	5910	5910	0
340	20231025	132200	97179540	5910	5910	5910	5910	0
341	20231025	132100	97179540	5910	5910	5910	5910	0
342	20231025	132000	97179540	5910	5910	5910	5910	423
343	20231025	131900	94679610	5910	5910	5910	5910	0
344	20231025	131800	94679610	5910	5910	5910	5910	0
345	20231025	131700	94679610	5910	5910	5910	5910	0
346	20231025	131600	94679610	5910	5910	5910	5910	0
347	20231025	131500	94679610	5910	5910	5910	5910	0
348	20231025	131400	94679610	5910	5910	5910	5910	0
349	20231025	131300	94679610	5910	5910	5910	5910	0
350	20231025	131200	94679610	5910	5910	5910	5910	0
351	20231025	131100	94679610	5910	5910	5910	5910	0
352	20231025	131000	94679610	5910	5910	5910	5910	0
353	20231025	130900	94679610	5910	5910	5910	5910	20
354	20231025	130800	94561410	5910	5920	5920	5910	86
355	20231025	130700	94052700	5930	5930	5930	5930	0
356	20231025	130600	94052700	5930	5930	5930	5930	0
357	20231025	130500	94052700	5930	5930	5930	5930	0
358	20231025	130400	94052700	5930	5930	5930	5930	0
359	20231025	130300	94052700	5930	5930	5930	5930	0
360	20231025	130200	94052700	5930	5930	5930	5930	0
361	20231025	130100	94052700	5930	5930	5930	5930	0
362	20231025	130000	94052700	5930	5930	5930	5930	0
363	20231025	125900	94052700	5930	5930	5930	5930	0
364	20231025	125800	94052700	5930	5930	5930	5930	15
365	20231025	125700	93963750	5930	5930	5930	5930	0
366	20231025	125600	93963750	5930	5930	5930	5930	0
367	20231025	125500	93963750	5930	5930	5930	5930	1
368	20231025	125400	93957820	5960	5960	5960	5960	0
369	20231025	125300	93957820	5960	5960	5960	5960	176
370	20231025	125200	92908860	5960	5960	5960	5960	0
371	20231025	125100	92908860	5960	5960	5960	5960	0
372	20231025	125000	92908860	5960	5960	5960	5960	10
373	20231025	124900	92849260	5970	5970	5970	5970	0
374	20231025	124800	92849260	5970	5970	5970	5970	0
375	20231025	124700	92849260	5970	5970	5970	5970	0
376	20231025	124600	92849260	5970	5970	5970	5970	0
377	20231025	124500	92849260	5970	5970	5970	5970	0
378	20231025	124400	92849260	5970	5970	5970	5970	0
379	20231025	124300	92849260	5970	5970	5970	5970	0
380	20231025	124200	92849260	5970	5970	5970	5970	0
381	20231025	124100	92849260	5970	5970	5970	5970	0
382	20231025	124000	92849260	5970	5970	5970	5970	0
383	20231025	123900	92849260	5970	5970	5970	5970	0
384	20231025	123800	92849260	5970	5970	5970	5970	0
385	20231025	123700	92849260	5970	5970	5970	5970	0
386	20231025	123600	92849260	5970	5970	5970	5970	0
387	20231025	123500	92849260	5970	5970	5970	5970	0
388	20231025	123400	92849260	5970	5970	5970	5970	0
389	20231025	123300	92849260	5970	5970	5970	5970	0
390	20231025	123200	92849260	5970	5970	5970	5970	0
391	20231025	123100	92849260	5970	5970	5970	5970	0
392	20231025	123000	92849260	5970	5970	5970	5970	0
393	20231025	122900	92849260	5970	5970	5970	5970	0
394	20231025	122800	92849260	5970	5970	5970	5970	0
395	20231025	122700	92849260	5970	5970	5970	5970	0
396	20231025	122600	92849260	5970	5970	5970	5970	0
397	20231025	122500	92849260	5970	5970	5970	5970	0
398	20231025	122400	92849260	5970	5970	5970	5970	0
399	20231025	122300	92849260	5970	5970	5970	5970	0
400	20231025	122200	92849260	5970	5970	5970	5970	0
401	20231025	122100	92849260	5970	5970	5970	5970	0
402	20231025	122000	92849260	5970	5970	5970	5970	0
403	20231025	121900	92849260	5970	5970	5970	5970	0
404	20231025	121800	92849260	5970	5970	5970	5970	0
405	20231025	121700	92849260	5970	5970	5970	5970	0
406	20231025	121600	92849260	5970	5970	5970	5970	0
407	20231025	121500	92849260	5970	5970	5970	5970	0
408	20231025	121400	92849260	5970	5970	5970	5970	838
409	20231025	121300	87846400	5970	5970	5970	5970	0
410	20231025	121200	87846400	5970	5970	5970	5970	1
411	20231025	121100	87840430	5960	5960	5960	5960	0
412	20231025	121000	87840430	5960	5960	5960	5960	0
413	20231025	120900	87840430	5960	5960	5960	5960	0
414	20231025	120800	87840430	5960	5960	5960	5960	0
415	20231025	120700	87840430	5960	5960	5960	5960	0
416	20231025	120600	87840430	5960	5960	5960	5960	1107
417	20231025	120500	81242710	5960	5960	5960	5960	0
418	20231025	120400	81242710	5960	5960	5960	5960	0
419	20231025	120300	81242710	5960	5960	5960	5960	5
420	20231025	120200	81212910	5960	5960	5960	5960	2
421	20231025	120100	81200990	5930	5930	5930	5930	10
422	20231025	120000	81141690	5950	5950	5950	5950	0
423	20231025	115900	81141690	5950	5950	5950	5950	0
424	20231025	115800	81141690	5950	5950	5950	5950	0
425	20231025	115700	81141690	5950	5950	5950	5950	0
426	20231025	115600	81141690	5950	5950	5950	5950	1
427	20231025	115500	81135740	5930	5930	5930	5930	1
428	20231025	115400	81129810	5950	5950	5950	5950	0
429	20231025	115300	81129810	5950	5950	5950	5950	0
430	20231025	115200	81129810	5950	5950	5950	5950	0
431	20231025	115100	81129810	5950	5950	5950	5950	0
432	20231025	115000	81129810	5950	5950	5950	5950	0
433	20231025	114900	81129810	5950	5950	5950	5950	1
434	20231025	114800	81123860	5930	5920	5950	5920	25
435	20231025	114700	80975780	5970	5970	5970	5970	0
436	20231025	114600	80975780	5970	5970	5970	5970	0
437	20231025	114500	80975780	5970	5970	5970	5970	0
438	20231025	114400	80975780	5970	5970	5970	5970	0
439	20231025	114300	80975780	5970	5970	5970	5970	0
440	20231025	114200	80975780	5970	5970	5970	5970	2
441	20231025	114100	80963840	5970	5970	5970	5970	0
442	20231025	114000	80963840	5970	5970	5970	5970	0
443	20231025	113900	80963840	5970	5970	5970	5970	0
444	20231025	113800	80963840	5970	5970	5970	5970	1
445	20231025	113700	80957870	5970	5970	5970	5970	0
446	20231025	113600	80957870	5970	5970	5970	5900	102
447	20231025	113500	80353740	5980	5980	5980	5980	0
448	20231025	113400	80353740	5980	5980	5980	5980	0
449	20231025	113300	80353740	5980	5980	5980	5970	3
450	20231025	113200	80335810	5980	5980	5980	5980	0
451	20231025	113100	80335810	5980	5980	5980	5980	0
452	20231025	113000	80335810	5980	5980	5980	5980	1
453	20231025	112900	80329830	5980	5980	5980	5980	1
454	20231025	112800	80323850	5970	5970	5970	5970	4
455	20231025	112700	80299970	5970	5970	5970	5970	3
456	20231025	112600	80282060	5980	5980	5980	5980	0
457	20231025	112500	80282060	5980	5980	5980	5980	0
458	20231025	112400	80282060	5980	5980	5980	5980	0
459	20231025	112300	80282060	5980	5980	5980	5980	0
460	20231025	112200	80282060	5980	5980	5980	5980	0
461	20231025	112100	80282060	5980	5980	5980	5980	0
462	20231025	112000	80282060	5980	5980	5980	5980	0
463	20231025	111900	80282060	5980	5980	5980	5980	9
464	20231025	111800	80228240	5970	5970	5970	5970	0
465	20231025	111700	80228240	5970	5970	5970	5970	0
466	20231025	111600	80228240	5970	5970	5970	5970	0
467	20231025	111500	80228240	5970	5970	5970	5970	5
468	20231025	111400	80198390	5970	5970	5970	5970	0
469	20231025	111300	80198390	5970	5970	5970	5970	0
470	20231025	111200	80198390	5970	5970	5970	5970	0
471	20231025	111100	80198390	5970	5970	5970	5970	1
472	20231025	111000	80192420	5930	5930	5930	5930	100
473	20231025	110900	79599420	5950	5950	5950	5950	0
474	20231025	110800	79599420	5950	5950	5950	5950	0
475	20231025	110700	79599420	5950	5950	5950	5950	0
476	20231025	110600	79599420	5950	5950	5950	5950	1
477	20231025	110500	79593470	5920	5920	5920	5920	4
478	20231025	110400	79569790	5920	5920	5920	5920	0
479	20231025	110300	79569790	5920	5940	5940	5920	2
480	20231025	110200	79557930	5950	5950	5950	5950	0
481	20231025	110100	79557930	5950	5950	5950	5950	0
482	20231025	110000	79557930	5950	5950	5950	5950	0
483	20231025	105900	79557930	5950	5950	5950	5950	0
484	20231025	105800	79557930	5950	5950	5950	5950	0
485	20231025	105700	79557930	5950	5950	5950	5950	0
486	20231025	105600	79557930	5950	5950	5950	5950	0
487	20231025	105500	79557930	5950	5950	5950	5950	0
488	20231025	105400	79557930	5950	5950	5950	5950	24
489	20231025	105300	79415130	5950	5950	5950	5950	1
490	20231025	105200	79409180	5950	5950	5950	5950	439
491	20231025	105100	76797130	5950	5950	5950	5950	0
492	20231025	105000	76797130	5950	5950	5950	5950	0
493	20231025	104900	76797130	5950	5950	5950	5950	0
494	20231025	104800	76797130	5950	5960	5960	5950	697
495	20231025	104700	72647690	5960	5960	5960	5960	0
496	20231025	104600	72647690	5960	5960	5960	5960	5
497	20231025	104500	72617890	5980	5980	5980	5980	0
498	20231025	104400	72617890	5980	5980	5980	5980	1
499	20231025	104300	72611910	5980	5980	5980	5980	1
500	20231025	104200	72605930	5980	5980	5980	5980	1
501	20231025	104100	72599950	5970	5970	5970	5970	0
502	20231025	104000	72599950	5970	5970	5970	5970	0
503	20231025	103900	72599950	5970	5970	5970	5970	0
504	20231025	103800	72599950	5970	5970	5970	5970	0
505	20231025	103700	72599950	5970	5970	5970	5970	2797
506	20231025	103600	55901860	5970	5970	5970	5970	0
507	20231025	103500	55901860	5970	5970	5970	5970	0
508	20231025	103400	55901860	5970	5970	5970	5970	502
509	20231025	103300	52904920	5980	5980	5980	5980	0
510	20231025	103200	52904920	5980	5980	5980	5980	0
511	20231025	103100	52904920	5980	5980	5980	5980	158
512	20231025	103000	51960080	5970	5960	5970	5960	246
513	20231025	102900	50493560	5960	5960	5960	5960	0
514	20231025	102800	50493560	5960	5960	5960	5960	19
515	20231025	102700	50380320	5950	5950	5950	5950	101
516	20231025	102600	49779370	5950	5950	5950	5950	160
517	20231025	102500	48827370	5950	5950	5950	5950	0
518	20231025	102400	48827370	5950	5940	5950	5940	20
519	20231025	102300	48708390	5930	5930	5930	5900	1430
520	20231025	102200	40240840	5900	5900	5900	5900	0
521	20231025	102100	40240840	5900	5900	5900	5900	0
522	20231025	102000	40240840	5900	5900	5900	5900	0
523	20231025	101900	40240840	5900	5900	5900	5900	153
524	20231025	101800	39338140	5930	5930	5930	5930	0
525	20231025	101700	39338140	5930	5930	5930	5930	0
526	20231025	101600	39338140	5930	5930	5930	5930	1
527	20231025	101500	39332210	5930	5930	5930	5930	0
528	20231025	101400	39332210	5930	5910	5930	5910	1000
529	20231025	101300	33412340	5910	5900	5910	5900	73
530	20231025	101200	32981310	5910	5910	5910	5910	0
531	20231025	101100	32981310	5910	5910	5910	5910	2
532	20231025	101000	32969490	5920	5920	5920	5920	0
533	20231025	100900	32969490	5920	5920	5920	5920	0
534	20231025	100800	32969490	5920	5920	5920	5920	0
535	20231025	100700	32969490	5920	5920	5920	5920	10
536	20231025	100600	32910290	5920	5920	5920	5920	20
537	20231025	100500	32791890	5920	5920	5920	5920	0
538	20231025	100400	32791890	5920	5920	5920	5920	0
539	20231025	100300	32791890	5920	5920	5920	5920	0
540	20231025	100200	32791890	5920	5920	5920	5920	0
541	20231025	100100	32791890	5920	5920	5920	5920	0
542	20231025	100000	32791890	5920	5890	5920	5890	2
543	20231025	095900	32780080	5920	5920	5920	5920	0
544	20231025	095800	32780080	5920	5920	5920	5920	0
545	20231025	095700	32780080	5920	5920	5920	5920	0
546	20231025	095600	32780080	5920	5920	5920	5920	0
547	20231025	095500	32780080	5920	5920	5920	5920	0
548	20231025	095400	32780080	5920	5920	5920	5920	0
549	20231025	095300	32780080	5920	5920	5920	5920	0
550	20231025	095200	32780080	5920	5920	5920	5920	0
551	20231025	095100	32780080	5920	5920	5920	5920	0
552	20231025	095000	32780080	5920	5880	5920	5880	20
553	20231025	094900	32661980	5870	5870	5870	5870	0
554	20231025	094800	32661980	5870	5870	5870	5870	0
555	20231025	094700	32661980	5870	5870	5870	5870	0
556	20231025	094600	32661980	5870	5870	5870	5870	0
557	20231025	094500	32661980	5870	5880	5880	5810	2001
558	20231025	094400	21007560	5900	5900	5900	5900	0
559	20231025	094300	21007560	5900	5900	5900	5900	0
560	20231025	094200	21007560	5900	5900	5900	5900	0
561	20231025	094100	21007560	5900	5910	5910	5900	125
562	20231025	094000	20269060	5920	5920	5920	5920	0
563	20231025	093900	20269060	5920	5920	5920	5920	0
564	20231025	093800	20269060	5920	5920	5920	5920	0
565	20231025	093700	20269060	5920	5920	5920	5920	0
566	20231025	093600	20269060	5920	5920	5920	5920	50
567	20231025	093500	19973060	5920	5920	5920	5920	0
568	20231025	093400	19973060	5920	5920	5920	5920	0
569	20231025	093300	19973060	5920	5920	5920	5920	0
570	20231025	093200	19973060	5920	5920	5920	5920	0
571	20231025	093100	19973060	5920	5920	5920	5920	84
572	20231025	093000	19475780	5900	5900	5900	5900	0
573	20231025	092900	19475780	5900	5900	5900	5900	0
574	20231025	092800	19475780	5900	5900	5900	5900	0
575	20231025	092700	19475780	5900	5900	5900	5900	0
576	20231025	092600	19475780	5900	5900	5900	5900	14
577	20231025	092500	19393180	5880	5880	5880	5880	100
578	20231025	092400	18805180	5880	5880	5880	5880	0
579	20231025	092300	18805180	5880	5870	5880	5870	21
580	20231025	092200	18681750	5880	5880	5880	5880	55
581	20231025	092100	18358350	5900	5900	5900	5900	0
582	20231025	092000	18358350	5900	5900	5900	5900	0
583	20231025	091900	18358350	5900	5900	5900	5900	0
584	20231025	091800	18358350	5900	5900	5900	5900	0
585	20231025	091700	18358350	5900	5900	5900	5900	0
586	20231025	091600	18358350	5900	5900	5900	5900	0
587	20231025	091500	18358350	5900	5900	5900	5900	0
588	20231025	091400	18358350	5900	5900	5900	5900	676
589	20231025	091300	14369950	5900	5900	5900	5900	0
590	20231025	091200	14369950	5900	5900	5900	5900	279
591	20231025	091100	12723850	5890	5890	5890	5890	0
592	20231025	091000	12723850	5890	5890	5890	5890	0
593	20231025	090900	12723850	5890	5890	5890	5890	0
594	20231025	090800	12723850	5890	5890	5890	5890	0
595	20231025	090700	12723850	5890	5890	5890	5890	303
596	20231025	090600	10939180	5890	5890	5890	5890	0
597	20231025	090500	10939180	5890	5890	5890	5890	0
598	20231025	090400	10939180	5890	5890	5890	5870	476
599	20231025	090300	8139890	5930	5920	5930	5920	190
600	20231025	090200	7015020	5920	5920	5920	5920	0
601	20231025	090100	7015020	5920	5920	5920	5920	1
602	20231025	090000	7009100	5890	5890	5890	5890	1190