KissMeData/093920/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	194800	71775660	5660	5660	5660	5660	528
3	20231025	194700	71775660	5660	5660	5660	5660	0
4	20231025	194600	71775660	5660	5660	5660	5660	0
5	20231025	194500	71775660	5660	5660	5660	5660	0
6	20231025	194400	71775660	5660	5660	5660	5660	0
7	20231025	194300	71775660	5660	5660	5660	5660	0
8	20231025	194200	71775660	5660	5660	5660	5660	0
9	20231025	194100	71775660	5660	5660	5660	5660	0
10	20231025	194000	71775660	5660	5660	5660	5660	0
11	20231025	193900	71775660	5660	5660	5660	5660	0
12	20231025	193800	71775660	5660	5660	5660	5660	0
13	20231025	193700	71775660	5660	5660	5660	5660	0
14	20231025	193600	71775660	5660	5660	5660	5660	0
15	20231025	193500	71775660	5660	5660	5660	5660	0
16	20231025	193400	71775660	5660	5660	5660	5660	0
17	20231025	193300	71775660	5660	5660	5660	5660	0
18	20231025	193200	71775660	5660	5660	5660	5660	0
19	20231025	193100	71775660	5660	5660	5660	5660	0
20	20231025	193000	71775660	5660	5660	5660	5660	0
21	20231025	192900	71775660	5660	5660	5660	5660	0
22	20231025	192800	71775660	5660	5660	5660	5660	0
23	20231025	192700	71775660	5660	5660	5660	5660	0
24	20231025	192600	71775660	5660	5660	5660	5660	0
25	20231025	192500	71775660	5660	5660	5660	5660	0
26	20231025	192400	71775660	5660	5660	5660	5660	0
27	20231025	192300	71775660	5660	5660	5660	5660	0
28	20231025	192200	71775660	5660	5660	5660	5660	0
29	20231025	192100	71775660	5660	5660	5660	5660	0
30	20231025	192000	71775660	5660	5660	5660	5660	0
31	20231025	191900	71775660	5660	5660	5660	5660	0
32	20231025	191800	71775660	5660	5660	5660	5660	528
33	20231025	191700	71775660	5660	5660	5660	5660	0
34	20231025	191600	71775660	5660	5660	5660	5660	0
35	20231025	191500	71775660	5660	5660	5660	5660	0
36	20231025	191400	71775660	5660	5660	5660	5660	0
37	20231025	191300	71775660	5660	5660	5660	5660	0
38	20231025	191200	71775660	5660	5660	5660	5660	0
39	20231025	191100	71775660	5660	5660	5660	5660	0
40	20231025	191000	71775660	5660	5660	5660	5660	0
41	20231025	190900	71775660	5660	5660	5660	5660	0
42	20231025	190800	71775660	5660	5660	5660	5660	0
43	20231025	190700	71775660	5660	5660	5660	5660	0
44	20231025	190600	71775660	5660	5660	5660	5660	0
45	20231025	190500	71775660	5660	5660	5660	5660	0
46	20231025	190400	71775660	5660	5660	5660	5660	0
47	20231025	190300	71775660	5660	5660	5660	5660	0
48	20231025	190200	71775660	5660	5660	5660	5660	0
49	20231025	190100	71775660	5660	5660	5660	5660	0
50	20231025	190000	71775660	5660	5660	5660	5660	0
51	20231025	185900	71775660	5660	5660	5660	5660	0
52	20231025	185800	71775660	5660	5660	5660	5660	0
53	20231025	185700	71775660	5660	5660	5660	5660	0
54	20231025	185600	71775660	5660	5660	5660	5660	0
55	20231025	185500	71775660	5660	5660	5660	5660	0
56	20231025	185400	71775660	5660	5660	5660	5660	0
57	20231025	185300	71775660	5660	5660	5660	5660	0
58	20231025	185200	71775660	5660	5660	5660	5660	0
59	20231025	185100	71775660	5660	5660	5660	5660	0
60	20231025	185000	71775660	5660	5660	5660	5660	0
61	20231025	184900	71775660	5660	5660	5660	5660	0
62	20231025	184800	71775660	5660	5660	5660	5660	528
63	20231025	184700	71775660	5660	5660	5660	5660	0
64	20231025	184600	71775660	5660	5660	5660	5660	0
65	20231025	184500	71775660	5660	5660	5660	5660	0
66	20231025	184400	71775660	5660	5660	5660	5660	0
67	20231025	184300	71775660	5660	5660	5660	5660	0
68	20231025	184200	71775660	5660	5660	5660	5660	0
69	20231025	184100	71775660	5660	5660	5660	5660	0
70	20231025	184000	71775660	5660	5660	5660	5660	0
71	20231025	183900	71775660	5660	5660	5660	5660	0
72	20231025	183800	71775660	5660	5660	5660	5660	0
73	20231025	183700	71775660	5660	5660	5660	5660	0
74	20231025	183600	71775660	5660	5660	5660	5660	0
75	20231025	183500	71775660	5660	5660	5660	5660	0
76	20231025	183400	71775660	5660	5660	5660	5660	0
77	20231025	183300	71775660	5660	5660	5660	5660	0
78	20231025	183200	71775660	5660	5660	5660	5660	0
79	20231025	183100	71775660	5660	5660	5660	5660	0
80	20231025	183000	71775660	5660	5660	5660	5660	0
81	20231025	182900	71775660	5660	5660	5660	5660	0
82	20231025	182800	71775660	5660	5660	5660	5660	0
83	20231025	182700	71775660	5660	5660	5660	5660	0
84	20231025	182600	71775660	5660	5660	5660	5660	0
85	20231025	182500	71775660	5660	5660	5660	5660	0
86	20231025	182400	71775660	5660	5660	5660	5660	0
87	20231025	182300	71775660	5660	5660	5660	5660	0
88	20231025	182200	71775660	5660	5660	5660	5660	0
89	20231025	182100	71775660	5660	5660	5660	5660	0
90	20231025	182000	71775660	5660	5660	5660	5660	0
91	20231025	181900	71775660	5660	5660	5660	5660	0
92	20231025	181800	71775660	5660	5660	5660	5660	528
93	20231025	181700	71775660	5660	5660	5660	5660	0
94	20231025	181600	71775660	5660	5660	5660	5660	0
95	20231025	181500	71775660	5660	5660	5660	5660	0
96	20231025	181400	71775660	5660	5660	5660	5660	0
97	20231025	181300	71775660	5660	5660	5660	5660	0
98	20231025	181200	71775660	5660	5660	5660	5660	0
99	20231025	181100	71775660	5660	5660	5660	5660	0
100	20231025	181000	71775660	5660	5660	5660	5660	0
101	20231025	180900	71775660	5660	5660	5660	5660	0
102	20231025	180800	71775660	5660	5660	5660	5660	0
103	20231025	180700	71775660	5660	5660	5660	5660	0
104	20231025	180600	71775660	5660	5660	5660	5660	0
105	20231025	180500	71775660	5660	5660	5660	5660	0
106	20231025	180400	71775660	5660	5660	5660	5660	0
107	20231025	180300	71775660	5660	5660	5660	5660	0
108	20231025	180200	71775660	5660	5660	5660	5660	0
109	20231025	180100	71775660	5660	5660	5660	5660	0
110	20231025	180000	71775660	5660	5660	5660	5660	0
111	20231025	175900	71775660	5660	5660	5660	5660	0
112	20231025	175800	71775660	5660	5660	5660	5660	0
113	20231025	175700	71775660	5660	5660	5660	5660	0
114	20231025	175600	71775660	5660	5660	5660	5660	0
115	20231025	175500	71775660	5660	5660	5660	5660	0
116	20231025	175400	71775660	5660	5660	5660	5660	0
117	20231025	175300	71775660	5660	5660	5660	5660	0
118	20231025	175200	71775660	5660	5660	5660	5660	0
119	20231025	175100	71775660	5660	5660	5660	5660	0
120	20231025	175000	71775660	5660	5660	5660	5660	0
121	20231025	174900	71775660	5660	5660	5660	5660	0
122	20231025	174800	71775660	5660	5660	5660	5660	528
123	20231025	174700	71775660	5660	5660	5660	5660	0
124	20231025	174600	71775660	5660	5660	5660	5660	0
125	20231025	174500	71775660	5660	5660	5660	5660	0
126	20231025	174400	71775660	5660	5660	5660	5660	0
127	20231025	174300	71775660	5660	5660	5660	5660	0
128	20231025	174200	71775660	5660	5660	5660	5660	0
129	20231025	174100	71775660	5660	5660	5660	5660	0
130	20231025	174000	71775660	5660	5660	5660	5660	0
131	20231025	173900	71775660	5660	5660	5660	5660	0
132	20231025	173800	71775660	5660	5660	5660	5660	0
133	20231025	173700	71775660	5660	5660	5660	5660	0
134	20231025	173600	71775660	5660	5660	5660	5660	0
135	20231025	173500	71775660	5660	5660	5660	5660	0
136	20231025	173400	71775660	5660	5660	5660	5660	0
137	20231025	173300	71775660	5660	5660	5660	5660	0
138	20231025	173200	71775660	5660	5660	5660	5660	0
139	20231025	173100	71775660	5660	5660	5660	5660	0
140	20231025	173000	71775660	5660	5660	5660	5660	0
141	20231025	172900	71775660	5660	5660	5660	5660	0
142	20231025	172800	71775660	5660	5660	5660	5660	0
143	20231025	172700	71775660	5660	5660	5660	5660	0
144	20231025	172600	71775660	5660	5660	5660	5660	0
145	20231025	172500	71775660	5660	5660	5660	5660	0
146	20231025	172400	71775660	5660	5660	5660	5660	0
147	20231025	172300	71775660	5660	5660	5660	5660	0
148	20231025	172200	71775660	5660	5660	5660	5660	0
149	20231025	172100	71775660	5660	5660	5660	5660	0
150	20231025	172000	71775660	5660	5660	5660	5660	0
151	20231025	171900	71775660	5660	5660	5660	5660	0
152	20231025	171800	71775660	5660	5660	5660	5660	528
153	20231025	171700	71775660	5660	5660	5660	5660	0
154	20231025	171600	71775660	5660	5660	5660	5660	0
155	20231025	171500	71775660	5660	5660	5660	5660	0
156	20231025	171400	71775660	5660	5660	5660	5660	0
157	20231025	171300	71775660	5660	5660	5660	5660	0
158	20231025	171200	71775660	5660	5660	5660	5660	0
159	20231025	171100	71775660	5660	5660	5660	5660	0
160	20231025	171000	71775660	5660	5660	5660	5660	0
161	20231025	170900	71775660	5660	5660	5660	5660	0
162	20231025	170800	71775660	5660	5660	5660	5660	0
163	20231025	170700	71775660	5660	5660	5660	5660	0
164	20231025	170600	71775660	5660	5660	5660	5660	0
165	20231025	170500	71775660	5660	5660	5660	5660	0
166	20231025	170400	71775660	5660	5660	5660	5660	0
167	20231025	170300	71775660	5660	5660	5660	5660	0
168	20231025	170200	71775660	5660	5660	5660	5660	0
169	20231025	170100	71775660	5660	5660	5660	5660	0
170	20231025	170000	71775660	5660	5660	5660	5660	0
171	20231025	165900	71775660	5660	5660	5660	5660	0
172	20231025	165800	71775660	5660	5660	5660	5660	0
173	20231025	165700	71775660	5660	5660	5660	5660	0
174	20231025	165600	71775660	5660	5660	5660	5660	0
175	20231025	165500	71775660	5660	5660	5660	5660	0
176	20231025	165400	71775660	5660	5660	5660	5660	0
177	20231025	165300	71775660	5660	5660	5660	5660	0
178	20231025	165200	71775660	5660	5660	5660	5660	0
179	20231025	165100	71775660	5660	5660	5660	5660	0
180	20231025	165000	71775660	5660	5660	5660	5660	0
181	20231025	164900	71775660	5660	5660	5660	5660	0
182	20231025	164800	71775660	5660	5660	5660	5660	528
183	20231025	164700	71775660	5660	5660	5660	5660	0
184	20231025	164600	71775660	5660	5660	5660	5660	0
185	20231025	164500	71775660	5660	5660	5660	5660	0
186	20231025	164400	71775660	5660	5660	5660	5660	0
187	20231025	164300	71775660	5660	5660	5660	5660	0
188	20231025	164200	71775660	5660	5660	5660	5660	0
189	20231025	164100	71775660	5660	5660	5660	5660	0
190	20231025	164000	71775660	5660	5660	5660	5660	0
191	20231025	163900	71775660	5660	5660	5660	5660	0
192	20231025	163800	71775660	5660	5660	5660	5660	0
193	20231025	163700	71775660	5660	5660	5660	5660	0
194	20231025	163600	71775660	5660	5660	5660	5660	0
195	20231025	163500	71775660	5660	5660	5660	5660	0
196	20231025	163400	71775660	5660	5660	5660	5660	0
197	20231025	163300	71775660	5660	5660	5660	5660	0
198	20231025	163200	71775660	5660	5660	5660	5660	0
199	20231025	163100	71775660	5660	5660	5660	5660	0
200	20231025	163000	71775660	5660	5660	5660	5660	0
201	20231025	162900	71775660	5660	5660	5660	5660	0
202	20231025	162800	71775660	5660	5660	5660	5660	0
203	20231025	162700	71775660	5660	5660	5660	5660	0
204	20231025	162600	71775660	5660	5660	5660	5660	0
205	20231025	162500	71775660	5660	5660	5660	5660	0
206	20231025	162400	71775660	5660	5660	5660	5660	0
207	20231025	162300	71775660	5660	5660	5660	5660	0
208	20231025	162200	71775660	5660	5660	5660	5660	0
209	20231025	162100	71775660	5660	5660	5660	5660	0
210	20231025	162000	71775660	5660	5660	5660	5660	0
211	20231025	161900	71775660	5660	5660	5660	5660	0
212	20231025	161800	71775660	5660	5660	5660	5660	528
213	20231025	161700	71775660	5660	5660	5660	5660	0
214	20231025	161600	71775660	5660	5660	5660	5660	0
215	20231025	161500	71775660	5660	5660	5660	5660	0
216	20231025	161400	71775660	5660	5660	5660	5660	0
217	20231025	161300	71775660	5660	5660	5660	5660	0
218	20231025	161200	71775660	5660	5660	5660	5660	0
219	20231025	161100	71775660	5660	5660	5660	5660	0
220	20231025	161000	71775660	5660	5660	5660	5660	0
221	20231025	160900	71775660	5660	5660	5660	5660	0
222	20231025	160800	71775660	5660	5660	5660	5660	0
223	20231025	160700	71775660	5660	5660	5660	5660	0
224	20231025	160600	71775660	5660	5660	5660	5660	0
225	20231025	160500	71775660	5660	5660	5660	5660	0
226	20231025	160400	71775660	5660	5660	5660	5660	0
227	20231025	160300	71775660	5660	5660	5660	5660	0
228	20231025	160200	71775660	5660	5660	5660	5660	0
229	20231025	160100	71775660	5660	5660	5660	5660	0
230	20231025	160000	71775660	5660	5660	5660	5660	0
231	20231025	155900	71775660	5660	5660	5660	5660	0
232	20231025	155800	71775660	5660	5660	5660	5660	0
233	20231025	155700	71775660	5660	5660	5660	5660	0
234	20231025	155600	71775660	5660	5660	5660	5660	0
235	20231025	155500	71775660	5660	5660	5660	5660	0
236	20231025	155400	71775660	5660	5660	5660	5660	0
237	20231025	155300	71775660	5660	5660	5660	5660	0
238	20231025	155200	71775660	5660	5660	5660	5660	0
239	20231025	155100	71775660	5660	5660	5660	5660	0
240	20231025	155000	71775660	5660	5660	5660	5660	0
241	20231025	154900	71775660	5660	5660	5660	5660	0
242	20231025	154800	71775660	5660	5660	5660	5660	528
243	20231025	154700	71775660	5660	5660	5660	5660	0
244	20231025	154600	71775660	5660	5660	5660	5660	0
245	20231025	154500	71775660	5660	5660	5660	5660	0
246	20231025	154400	71775660	5660	5660	5660	5660	0
247	20231025	154300	71775660	5660	5660	5660	5660	0
248	20231025	154200	71775660	5660	5660	5660	5660	0
249	20231025	154100	71775660	5660	5660	5660	5660	0
250	20231025	154000	71775660	5660	5660	5660	5660	0
251	20231025	153900	71775660	5660	5660	5660	5660	0
252	20231025	153800	71775660	5660	5660	5660	5660	0
253	20231025	153700	71775660	5660	5660	5660	5660	0
254	20231025	153600	71775660	5660	5660	5660	5660	0
255	20231025	153500	71775660	5660	5660	5660	5660	0
256	20231025	153400	71775660	5660	5660	5660	5660	0
257	20231025	153300	71775660	5660	5660	5660	5660	0
258	20231025	153200	71775660	5660	5660	5660	5660	0
259	20231025	153100	71775660	5660	5660	5660	5660	0
260	20231025	153000	71775660	5660	5660	5660	5660	528
261	20231025	152900	68787180	5640	5640	5640	5640	0
262	20231025	152800	68787180	5640	5640	5640	5640	0
263	20231025	152700	68787180	5640	5640	5640	5640	0
264	20231025	152600	68787180	5640	5640	5640	5640	0
265	20231025	152500	68787180	5640	5640	5640	5640	0
266	20231025	152400	68787180	5640	5640	5640	5640	0
267	20231025	152300	68787180	5640	5640	5640	5640	0
268	20231025	152200	68787180	5640	5640	5640	5640	0
269	20231025	152100	68787180	5640	5640	5640	5640	0
270	20231025	152000	68787180	5640	5640	5640	5640	0
271	20231025	151900	68787180	5640	5640	5640	5640	0
272	20231025	151800	68787180	5640	5640	5640	5640	13
273	20231025	151700	68713860	5630	5610	5630	5610	77
274	20231025	151600	68281350	5610	5610	5610	5610	5
275	20231025	151500	68253300	5610	5610	5610	5610	0
276	20231025	151400	68253300	5610	5610	5610	5610	0
277	20231025	151300	68253300	5610	5610	5610	5610	0
278	20231025	151200	68253300	5610	5610	5610	5610	0
279	20231025	151100	68253300	5610	5610	5610	5610	0
280	20231025	151000	68253300	5610	5610	5610	5610	0
281	20231025	150900	68253300	5610	5610	5610	5610	0
282	20231025	150800	68253300	5610	5610	5610	5610	0
283	20231025	150700	68253300	5610	5610	5610	5610	0
284	20231025	150600	68253300	5610	5610	5610	5610	0
285	20231025	150500	68253300	5610	5610	5610	5610	0
286	20231025	150400	68253300	5610	5610	5610	5610	0
287	20231025	150300	68253300	5610	5620	5620	5610	1009
288	20231025	150200	62589760	5620	5620	5620	5620	11
289	20231025	150100	62527940	5630	5630	5630	5630	0
290	20231025	150000	62527940	5630	5630	5630	5630	0
291	20231025	145900	62527940	5630	5630	5630	5630	0
292	20231025	145800	62527940	5630	5630	5630	5630	134
293	20231025	145700	61773520	5640	5640	5640	5640	1
294	20231025	145600	61767880	5620	5620	5620	5620	0
295	20231025	145500	61767880	5620	5620	5620	5620	9
296	20231025	145400	61717300	5640	5640	5640	5640	0
297	20231025	145300	61717300	5640	5640	5640	5640	80
298	20231025	145200	61266100	5640	5640	5640	5640	20
299	20231025	145100	61153300	5620	5620	5620	5620	0
300	20231025	145000	61153300	5620	5620	5620	5620	0
301	20231025	144900	61153300	5620	5620	5620	5620	0
302	20231025	144800	61153300	5620	5620	5620	5620	0
303	20231025	144700	61153300	5620	5620	5620	5620	0
304	20231025	144600	61153300	5620	5620	5620	5620	0
305	20231025	144500	61153300	5620	5620	5620	5620	63
306	20231025	144400	60799240	5620	5620	5620	5620	0
307	20231025	144300	60799240	5620	5620	5620	5620	0
308	20231025	144200	60799240	5620	5620	5620	5620	0
309	20231025	144100	60799240	5620	5620	5620	5620	0
310	20231025	144000	60799240	5620	5620	5620	5620	0
311	20231025	143900	60799240	5620	5620	5620	5620	0
312	20231025	143800	60799240	5620	5630	5630	5620	500
313	20231025	143700	57989020	5640	5640	5640	5640	0
314	20231025	143600	57989020	5640	5640	5640	5640	0
315	20231025	143500	57989020	5640	5640	5640	5640	0
316	20231025	143400	57989020	5640	5640	5640	5640	1
317	20231025	143300	57983380	5640	5640	5640	5640	0
318	20231025	143200	57983380	5640	5640	5640	5640	2
319	20231025	143100	57972100	5630	5630	5630	5630	120
320	20231025	143000	57296500	5630	5630	5630	5630	0
321	20231025	142900	57296500	5630	5630	5630	5630	0
322	20231025	142800	57296500	5630	5630	5630	5630	0
323	20231025	142700	57296500	5630	5630	5630	5630	0
324	20231025	142600	57296500	5630	5630	5630	5630	0
325	20231025	142500	57296500	5630	5630	5630	5630	0
326	20231025	142400	57296500	5630	5630	5630	5630	0
327	20231025	142300	57296500	5630	5630	5630	5630	0
328	20231025	142200	57296500	5630	5630	5630	5630	0
329	20231025	142100	57296500	5630	5630	5630	5630	0
330	20231025	142000	57296500	5630	5630	5630	5630	0
331	20231025	141900	57296500	5630	5630	5630	5630	0
332	20231025	141800	57296500	5630	5630	5630	5630	0
333	20231025	141700	57296500	5630	5630	5630	5630	0
334	20231025	141600	57296500	5630	5630	5630	5630	0
335	20231025	141500	57296500	5630	5630	5630	5630	0
336	20231025	141400	57296500	5630	5630	5630	5630	0
337	20231025	141300	57296500	5630	5630	5630	5630	0
338	20231025	141200	57296500	5630	5630	5630	5630	0
339	20231025	141100	57296500	5630	5630	5630	5630	0
340	20231025	141000	57296500	5630	5630	5630	5630	0
341	20231025	140900	57296500	5630	5630	5630	5630	80
342	20231025	140800	56846100	5630	5630	5630	5630	0
343	20231025	140700	56846100	5630	5630	5630	5630	117
344	20231025	140600	56187390	5620	5620	5620	5620	0
345	20231025	140500	56187390	5620	5620	5620	5620	0
346	20231025	140400	56187390	5620	5620	5620	5620	0
347	20231025	140300	56187390	5620	5620	5620	5620	0
348	20231025	140200	56187390	5620	5620	5620	5620	0
349	20231025	140100	56187390	5620	5620	5620	5620	0
350	20231025	140000	56187390	5620	5620	5620	5620	0
351	20231025	135900	56187390	5620	5620	5620	5620	0
352	20231025	135800	56187390	5620	5620	5620	5620	0
353	20231025	135700	56187390	5620	5620	5620	5620	0
354	20231025	135600	56187390	5620	5620	5620	5620	0
355	20231025	135500	56187390	5620	5620	5620	5620	0
356	20231025	135400	56187390	5620	5620	5620	5620	0
357	20231025	135300	56187390	5620	5620	5620	5620	0
358	20231025	135200	56187390	5620	5620	5620	5620	0
359	20231025	135100	56187390	5620	5620	5620	5620	0
360	20231025	135000	56187390	5620	5620	5620	5620	0
361	20231025	134900	56187390	5620	5620	5620	5620	0
362	20231025	134800	56187390	5620	5620	5620	5620	0
363	20231025	134700	56187390	5620	5620	5620	5620	0
364	20231025	134600	56187390	5620	5620	5620	5620	2
365	20231025	134500	56176150	5620	5620	5620	5620	0
366	20231025	134400	56176150	5620	5620	5620	5620	0
367	20231025	134300	56176150	5620	5620	5620	5620	0
368	20231025	134200	56176150	5620	5620	5620	5620	0
369	20231025	134100	56176150	5620	5620	5620	5620	0
370	20231025	134000	56176150	5620	5620	5620	5620	0
371	20231025	133900	56176150	5620	5620	5620	5620	0
372	20231025	133800	56176150	5620	5620	5620	5620	0
373	20231025	133700	56176150	5620	5620	5620	5620	0
374	20231025	133600	56176150	5620	5620	5620	5620	0
375	20231025	133500	56176150	5620	5620	5620	5620	0
376	20231025	133400	56176150	5620	5620	5620	5620	0
377	20231025	133300	56176150	5620	5620	5620	5620	479
378	20231025	133200	53484170	5620	5620	5620	5620	0
379	20231025	133100	53484170	5620	5600	5620	5600	4
380	20231025	133000	53461750	5600	5600	5600	5600	0
381	20231025	132900	53461750	5600	5600	5600	5600	0
382	20231025	132800	53461750	5600	5600	5600	5600	0
383	20231025	132700	53461750	5600	5610	5610	5600	110
384	20231025	132600	52845570	5600	5600	5600	5600	0
385	20231025	132500	52845570	5600	5600	5600	5600	0
386	20231025	132400	52845570	5600	5600	5600	5600	0
387	20231025	132300	52845570	5600	5600	5600	5600	0
388	20231025	132200	52845570	5600	5600	5600	5600	0
389	20231025	132100	52845570	5600	5600	5600	5600	0
390	20231025	132000	52845570	5600	5600	5600	5600	10
391	20231025	131900	52789570	5600	5630	5630	5600	2000
392	20231025	131800	41567700	5630	5640	5640	5630	528
393	20231025	131700	38594020	5660	5660	5660	5660	0
394	20231025	131600	38594020	5660	5660	5660	5660	0
395	20231025	131500	38594020	5660	5660	5660	5660	0
396	20231025	131400	38594020	5660	5660	5660	5660	0
397	20231025	131300	38594020	5660	5660	5660	5660	0
398	20231025	131200	38594020	5660	5660	5660	5660	0
399	20231025	131100	38594020	5660	5660	5660	5660	0
400	20231025	131000	38594020	5660	5660	5660	5660	0
401	20231025	130900	38594020	5660	5660	5660	5660	0
402	20231025	130800	38594020	5660	5660	5660	5660	28
403	20231025	130700	38435540	5660	5660	5660	5660	0
404	20231025	130600	38435540	5660	5660	5660	5660	0
405	20231025	130500	38435540	5660	5660	5660	5660	0
406	20231025	130400	38435540	5660	5660	5660	5660	10
407	20231025	130300	38378940	5660	5660	5660	5660	0
408	20231025	130200	38378940	5660	5660	5660	5660	0
409	20231025	130100	38378940	5660	5660	5660	5660	0
410	20231025	130000	38378940	5660	5660	5660	5660	0
411	20231025	125900	38378940	5660	5660	5660	5660	0
412	20231025	125800	38378940	5660	5660	5660	5660	0
413	20231025	125700	38378940	5660	5660	5660	5660	0
414	20231025	125600	38378940	5660	5660	5660	5660	0
415	20231025	125500	38378940	5660	5660	5660	5660	0
416	20231025	125400	38378940	5660	5660	5660	5660	0
417	20231025	125300	38378940	5660	5660	5660	5660	115
418	20231025	125200	37728040	5650	5650	5650	5650	0
419	20231025	125100	37728040	5650	5650	5650	5650	0
420	20231025	125000	37728040	5650	5650	5650	5650	1
421	20231025	124900	37722390	5650	5650	5650	5650	0
422	20231025	124800	37722390	5650	5650	5650	5650	0
423	20231025	124700	37722390	5650	5650	5650	5650	172
424	20231025	124600	36750590	5650	5650	5650	5650	0
425	20231025	124500	36750590	5650	5650	5650	5650	0
426	20231025	124400	36750590	5650	5650	5650	5650	0
427	20231025	124300	36750590	5650	5650	5650	5650	0
428	20231025	124200	36750590	5650	5650	5650	5650	0
429	20231025	124100	36750590	5650	5650	5650	5650	0
430	20231025	124000	36750590	5650	5650	5650	5650	0
431	20231025	123900	36750590	5650	5650	5650	5650	0
432	20231025	123800	36750590	5650	5650	5650	5650	0
433	20231025	123700	36750590	5650	5650	5650	5650	0
434	20231025	123600	36750590	5650	5650	5650	5650	0
435	20231025	123500	36750590	5650	5650	5650	5650	0
436	20231025	123400	36750590	5650	5650	5650	5650	0
437	20231025	123300	36750590	5650	5650	5650	5650	0
438	20231025	123200	36750590	5650	5650	5650	5650	0
439	20231025	123100	36750590	5650	5650	5650	5650	0
440	20231025	123000	36750590	5650	5650	5650	5650	0
441	20231025	122900	36750590	5650	5650	5650	5650	10
442	20231025	122800	36694090	5650	5650	5650	5650	0
443	20231025	122700	36694090	5650	5650	5650	5650	99
444	20231025	122600	36134740	5670	5670	5670	5670	12
445	20231025	122500	36066700	5670	5670	5670	5670	0
446	20231025	122400	36066700	5670	5670	5670	5670	0
447	20231025	122300	36066700	5670	5670	5670	5670	0
448	20231025	122200	36066700	5670	5670	5670	5670	0
449	20231025	122100	36066700	5670	5670	5670	5670	0
450	20231025	122000	36066700	5670	5670	5670	5670	0
451	20231025	121900	36066700	5670	5670	5670	5670	0
452	20231025	121800	36066700	5670	5670	5670	5670	0
453	20231025	121700	36066700	5670	5670	5670	5670	0
454	20231025	121600	36066700	5670	5670	5670	5670	100
455	20231025	121500	35499700	5670	5670	5670	5670	0
456	20231025	121400	35499700	5670	5670	5670	5670	0
457	20231025	121300	35499700	5670	5670	5670	5670	0
458	20231025	121200	35499700	5670	5670	5670	5670	0
459	20231025	121100	35499700	5670	5670	5670	5670	0
460	20231025	121000	35499700	5670	5670	5670	5670	0
461	20231025	120900	35499700	5670	5650	5670	5650	880
462	20231025	120800	30515540	5650	5650	5650	5650	0
463	20231025	120700	30515540	5650	5650	5650	5650	0
464	20231025	120600	30515540	5650	5650	5650	5650	0
465	20231025	120500	30515540	5650	5650	5650	5650	0
466	20231025	120400	30515540	5650	5650	5650	5650	0
467	20231025	120300	30515540	5650	5650	5650	5650	21
468	20231025	120200	30396890	5650	5650	5650	5650	0
469	20231025	120100	30396890	5650	5650	5650	5650	0
470	20231025	120000	30396890	5650	5650	5650	5650	1
471	20231025	115900	30391240	5650	5650	5650	5650	20
472	20231025	115800	30278240	5650	5650	5650	5650	0
473	20231025	115700	30278240	5650	5650	5650	5650	1
474	20231025	115600	30272590	5640	5640	5640	5640	300
475	20231025	115500	28580590	5640	5640	5640	5640	0
476	20231025	115400	28580590	5640	5640	5640	5640	0
477	20231025	115300	28580590	5640	5640	5640	5640	0
478	20231025	115200	28580590	5640	5640	5640	5640	0
479	20231025	115100	28580590	5640	5640	5640	5640	0
480	20231025	115000	28580590	5640	5640	5640	5640	0
481	20231025	114900	28580590	5640	5640	5640	5640	10
482	20231025	114800	28524190	5640	5640	5640	5640	0
483	20231025	114700	28524190	5640	5640	5640	5640	103
484	20231025	114600	27943270	5650	5650	5650	5650	0
485	20231025	114500	27943270	5650	5650	5650	5650	0
486	20231025	114400	27943270	5650	5650	5650	5650	0
487	20231025	114300	27943270	5650	5650	5650	5650	0
488	20231025	114200	27943270	5650	5650	5650	5650	0
489	20231025	114100	27943270	5650	5650	5650	5650	0
490	20231025	114000	27943270	5650	5650	5650	5650	0
491	20231025	113900	27943270	5650	5650	5650	5650	207
492	20231025	113800	26773720	5650	5650	5650	5650	0
493	20231025	113700	26773720	5650	5650	5650	5650	0
494	20231025	113600	26773720	5650	5650	5650	5650	0
495	20231025	113500	26773720	5650	5640	5650	5640	2
496	20231025	113400	26762430	5650	5650	5650	5650	0
497	20231025	113300	26762430	5650	5650	5650	5650	0
498	20231025	113200	26762430	5650	5650	5650	5650	10
499	20231025	113100	26705930	5650	5650	5650	5650	0
500	20231025	113000	26705930	5650	5650	5650	5650	0
501	20231025	112900	26705930	5650	5650	5650	5650	0
502	20231025	112800	26705930	5650	5650	5650	5650	0
503	20231025	112700	26705930	5650	5650	5650	5650	0
504	20231025	112600	26705930	5650	5650	5650	5650	0
505	20231025	112500	26705930	5650	5650	5650	5650	0
506	20231025	112400	26705930	5650	5650	5650	5650	0
507	20231025	112300	26705930	5650	5650	5650	5650	0
508	20231025	112200	26705930	5650	5650	5650	5650	0
509	20231025	112100	26705930	5650	5650	5650	5650	0
510	20231025	112000	26705930	5650	5650	5650	5650	0
511	20231025	111900	26705930	5650	5650	5650	5650	0
512	20231025	111800	26705930	5650	5650	5650	5650	230
513	20231025	111700	25406430	5640	5640	5640	5640	0
514	20231025	111600	25406430	5640	5640	5640	5640	0
515	20231025	111500	25406430	5640	5640	5640	5640	0
516	20231025	111400	25406430	5640	5640	5640	5640	0
517	20231025	111300	25406430	5640	5640	5640	5640	0
518	20231025	111200	25406430	5640	5640	5640	5640	0
519	20231025	111100	25406430	5640	5640	5640	5640	0
520	20231025	111000	25406430	5640	5640	5640	5640	35
521	20231025	110900	25209030	5650	5650	5650	5650	0
522	20231025	110800	25209030	5650	5650	5650	5650	0
523	20231025	110700	25209030	5650	5650	5650	5650	0
524	20231025	110600	25209030	5650	5650	5650	5650	0
525	20231025	110500	25209030	5650	5650	5650	5650	0
526	20231025	110400	25209030	5650	5650	5650	5650	0
527	20231025	110300	25209030	5650	5650	5650	5650	3
528	20231025	110200	25192080	5640	5640	5640	5640	207
529	20231025	110100	24024600	5640	5640	5640	5640	0
530	20231025	110000	24024600	5640	5640	5640	5640	662
531	20231025	105900	20290920	5640	5640	5640	5640	0
532	20231025	105800	20290920	5640	5640	5640	5640	1
533	20231025	105700	20285280	5640	5640	5640	5640	0
534	20231025	105600	20285280	5640	5640	5640	5640	0
535	20231025	105500	20285280	5640	5640	5640	5640	0
536	20231025	105400	20285280	5640	5640	5640	5640	0
537	20231025	105300	20285280	5640	5630	5640	5630	2
538	20231025	105200	20274010	5630	5630	5630	5630	0
539	20231025	105100	20274010	5630	5630	5630	5630	0
540	20231025	105000	20274010	5630	5630	5630	5630	0
541	20231025	104900	20274010	5630	5650	5650	5630	255
542	20231025	104800	18836470	5650	5650	5650	5650	16
543	20231025	104700	18746070	5650	5650	5650	5650	0
544	20231025	104600	18746070	5650	5650	5650	5650	6
545	20231025	104500	18712170	5650	5650	5650	5650	10
546	20231025	104400	18655670	5640	5640	5640	5640	0
547	20231025	104300	18655670	5640	5640	5640	5640	0
548	20231025	104200	18655670	5640	5640	5640	5640	0
549	20231025	104100	18655670	5640	5640	5640	5640	4
550	20231025	104000	18633110	5650	5650	5650	5650	0
551	20231025	103900	18633110	5650	5650	5650	5650	0
552	20231025	103800	18633110	5650	5650	5650	5650	0
553	20231025	103700	18633110	5650	5650	5650	5650	0
554	20231025	103600	18633110	5650	5650	5650	5650	15
555	20231025	103500	18548360	5640	5640	5640	5640	48
556	20231025	103400	18277640	5640	5640	5640	5640	2
557	20231025	103300	18266360	5630	5620	5630	5620	169
558	20231025	103200	17315170	5630	5630	5630	5630	0
559	20231025	103100	17315170	5630	5630	5630	5630	0
560	20231025	103000	17315170	5630	5630	5630	5630	11
561	20231025	102900	17253240	5630	5630	5630	5630	0
562	20231025	102800	17253240	5630	5630	5630	5630	0
563	20231025	102700	17253240	5630	5630	5630	5630	0
564	20231025	102600	17253240	5630	5630	5630	5630	0
565	20231025	102500	17253240	5630	5630	5630	5630	6
566	20231025	102400	17219460	5640	5640	5640	5640	0
567	20231025	102300	17219460	5640	5640	5640	5640	14
568	20231025	102200	17140500	5640	5640	5640	5640	11
569	20231025	102100	17078460	5640	5640	5640	5640	0
570	20231025	102000	17078460	5640	5640	5640	5640	0
571	20231025	101900	17078460	5640	5640	5640	5640	0
572	20231025	101800	17078460	5640	5640	5640	5640	0
573	20231025	101700	17078460	5640	5640	5640	5640	0
574	20231025	101600	17078460	5640	5640	5640	5640	0
575	20231025	101500	17078460	5640	5640	5640	5640	180
576	20231025	101400	16063260	5640	5640	5640	5640	0
577	20231025	101300	16063260	5640	5640	5640	5640	0
578	20231025	101200	16063260	5640	5640	5640	5640	0
579	20231025	101100	16063260	5640	5640	5640	5640	1
580	20231025	101000	16057620	5620	5620	5620	5620	0
581	20231025	100900	16057620	5620	5620	5620	5620	0
582	20231025	100800	16057620	5620	5620	5620	5620	0
583	20231025	100700	16057620	5620	5620	5620	5620	500
584	20231025	100600	13247620	5630	5630	5630	5630	0
585	20231025	100500	13247620	5630	5630	5630	5630	0
586	20231025	100400	13247620	5630	5630	5630	5630	0
587	20231025	100300	13247620	5630	5640	5640	5630	39
588	20231025	100200	13027850	5640	5640	5640	5640	0
589	20231025	100100	13027850	5640	5640	5640	5640	1
590	20231025	100000	13022210	5620	5620	5620	5620	0
591	20231025	095900	13022210	5620	5620	5620	5620	0
592	20231025	095800	13022210	5620	5620	5620	5620	0
593	20231025	095700	13022210	5620	5620	5620	5620	0
594	20231025	095600	13022210	5620	5620	5620	5620	0
595	20231025	095500	13022210	5620	5630	5630	5620	86
596	20231025	095400	12538700	5640	5640	5640	5640	112
597	20231025	095300	11907020	5650	5650	5650	5650	100
598	20231025	095200	11342020	5650	5650	5650	5650	0
599	20231025	095100	11342020	5650	5650	5650	5650	0
600	20231025	095000	11342020	5650	5650	5650	5650	0
601	20231025	094900	11342020	5650	5650	5650	5650	48
602	20231025	094800	11070820	5650	5650	5650	5650	0
603	20231025	094700	11070820	5650	5650	5650	5650	0
604	20231025	094600	11070820	5650	5650	5650	5650	0
605	20231025	094500	11070820	5650	5660	5660	5650	60
606	20231025	094400	10731400	5650	5660	5660	5650	50
607	20231025	094300	10448800	5660	5660	5660	5660	176
608	20231025	094200	9452640	5660	5660	5660	5660	0
609	20231025	094100	9452640	5660	5660	5660	5660	0
610	20231025	094000	9452640	5660	5660	5660	5660	0
611	20231025	093900	9452640	5660	5660	5660	5660	20
612	20231025	093800	9339440	5660	5660	5660	5660	1
613	20231025	093700	9333780	5650	5650	5650	5650	100
614	20231025	093600	8768780	5650	5650	5650	5650	0
615	20231025	093500	8768780	5650	5650	5650	5650	0
616	20231025	093400	8768780	5650	5660	5660	5650	18
617	20231025	093300	8667070	5660	5660	5660	5660	1
618	20231025	093200	8661410	5650	5650	5650	5650	0
619	20231025	093100	8661410	5650	5650	5650	5650	15
620	20231025	093000	8576660	5650	5650	5650	5650	70
621	20231025	092900	8181160	5640	5640	5640	5640	0
622	20231025	092800	8181160	5640	5640	5640	5640	0
623	20231025	092700	8181160	5640	5640	5640	5640	0
624	20231025	092600	8181160	5640	5640	5640	5640	17
625	20231025	092500	8085280	5640	5640	5640	5640	0
626	20231025	092400	8085280	5640	5640	5640	5640	1
627	20231025	092300	8079640	5650	5640	5650	5640	540
628	20231025	092200	5031500	5640	5640	5640	5640	0
629	20231025	092100	5031500	5640	5640	5640	5640	100
630	20231025	092000	4467500	5640	5640	5640	5640	0
631	20231025	091900	4467500	5640	5640	5640	5640	0
632	20231025	091800	4467500	5640	5640	5640	5640	88
633	20231025	091700	3971180	5640	5640	5640	5640	18
634	20231025	091600	3869660	5630	5630	5630	5630	0
635	20231025	091500	3869660	5630	5630	5630	5630	0
636	20231025	091400	3869660	5630	5630	5630	5630	12
637	20231025	091300	3802100	5640	5640	5640	5640	0
638	20231025	091200	3802100	5640	5640	5640	5640	0
639	20231025	091100	3802100	5640	5640	5640	5640	0
640	20231025	091000	3802100	5640	5620	5640	5620	239
641	20231025	090900	2458880	5650	5650	5650	5650	0
642	20231025	090800	2458880	5650	5650	5650	5650	10
643	20231025	090700	2402380	5650	5630	5650	5630	100
644	20231025	090600	1839280	5630	5630	5630	5630	0
645	20231025	090500	1839280	5630	5630	5630	5630	85
646	20231025	090400	1360730	5650	5650	5650	5650	150
647	20231025	090300	513230	5660	5660	5660	5660	0
648	20231025	090200	513230	5660	5660	5660	5660	0
649	20231025	090100	513230	5660	5650	5660	5650	40
650	20231025	090000	287130	5630	5630	5630	5630	51