KissMeData/225190/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	201500	27699390	9670	9670	9670	9670	205
3	20231024	201400	27699390	9670	9670	9670	9670	0
4	20231024	201300	27699390	9670	9670	9670	9670	0
5	20231024	201200	27699390	9670	9670	9670	9670	0
6	20231024	201100	27699390	9670	9670	9670	9670	0
7	20231024	201000	27699390	9670	9670	9670	9670	0
8	20231024	200900	27699390	9670	9670	9670	9670	0
9	20231024	200800	27699390	9670	9670	9670	9670	0
10	20231024	200700	27699390	9670	9670	9670	9670	0
11	20231024	200600	27699390	9670	9670	9670	9670	0
12	20231024	200500	27699390	9670	9670	9670	9670	0
13	20231024	200400	27699390	9670	9670	9670	9670	0
14	20231024	200300	27699390	9670	9670	9670	9670	0
15	20231024	200200	27699390	9670	9670	9670	9670	0
16	20231024	200100	27699390	9670	9670	9670	9670	0
17	20231024	200000	27699390	9670	9670	9670	9670	0
18	20231024	195900	27699390	9670	9670	9670	9670	0
19	20231024	195800	27699390	9670	9670	9670	9670	0
20	20231024	195700	27699390	9670	9670	9670	9670	0
21	20231024	195600	27699390	9670	9670	9670	9670	0
22	20231024	195500	27699390	9670	9670	9670	9670	0
23	20231024	195400	27699390	9670	9670	9670	9670	0
24	20231024	195300	27699390	9670	9670	9670	9670	0
25	20231024	195200	27699390	9670	9670	9670	9670	0
26	20231024	195100	27699390	9670	9670	9670	9670	0
27	20231024	195000	27699390	9670	9670	9670	9670	0
28	20231024	194900	27699390	9670	9670	9670	9670	0
29	20231024	194800	27699390	9670	9670	9670	9670	0
30	20231024	194700	27699390	9670	9670	9670	9670	0
31	20231024	194600	27699390	9670	9670	9670	9670	0
32	20231024	194500	27699390	9670	9670	9670	9670	205
33	20231024	194400	27699390	9670	9670	9670	9670	0
34	20231024	194300	27699390	9670	9670	9670	9670	0
35	20231024	194200	27699390	9670	9670	9670	9670	0
36	20231024	194100	27699390	9670	9670	9670	9670	0
37	20231024	194000	27699390	9670	9670	9670	9670	0
38	20231024	193900	27699390	9670	9670	9670	9670	0
39	20231024	193800	27699390	9670	9670	9670	9670	0
40	20231024	193700	27699390	9670	9670	9670	9670	0
41	20231024	193600	27699390	9670	9670	9670	9670	0
42	20231024	193500	27699390	9670	9670	9670	9670	0
43	20231024	193400	27699390	9670	9670	9670	9670	0
44	20231024	193300	27699390	9670	9670	9670	9670	0
45	20231024	193200	27699390	9670	9670	9670	9670	0
46	20231024	193100	27699390	9670	9670	9670	9670	0
47	20231024	193000	27699390	9670	9670	9670	9670	0
48	20231024	192900	27699390	9670	9670	9670	9670	0
49	20231024	192800	27699390	9670	9670	9670	9670	0
50	20231024	192700	27699390	9670	9670	9670	9670	0
51	20231024	192600	27699390	9670	9670	9670	9670	0
52	20231024	192500	27699390	9670	9670	9670	9670	0
53	20231024	192400	27699390	9670	9670	9670	9670	0
54	20231024	192300	27699390	9670	9670	9670	9670	0
55	20231024	192200	27699390	9670	9670	9670	9670	0
56	20231024	192100	27699390	9670	9670	9670	9670	0
57	20231024	192000	27699390	9670	9670	9670	9670	0
58	20231024	191900	27699390	9670	9670	9670	9670	0
59	20231024	191800	27699390	9670	9670	9670	9670	0
60	20231024	191700	27699390	9670	9670	9670	9670	0
61	20231024	191600	27699390	9670	9670	9670	9670	0
62	20231024	191500	27699390	9670	9670	9670	9670	205
63	20231024	191400	27699390	9670	9670	9670	9670	0
64	20231024	191300	27699390	9670	9670	9670	9670	0
65	20231024	191200	27699390	9670	9670	9670	9670	0
66	20231024	191100	27699390	9670	9670	9670	9670	0
67	20231024	191000	27699390	9670	9670	9670	9670	0
68	20231024	190900	27699390	9670	9670	9670	9670	0
69	20231024	190800	27699390	9670	9670	9670	9670	0
70	20231024	190700	27699390	9670	9670	9670	9670	0
71	20231024	190600	27699390	9670	9670	9670	9670	0
72	20231024	190500	27699390	9670	9670	9670	9670	0
73	20231024	190400	27699390	9670	9670	9670	9670	0
74	20231024	190300	27699390	9670	9670	9670	9670	0
75	20231024	190200	27699390	9670	9670	9670	9670	0
76	20231024	190100	27699390	9670	9670	9670	9670	0
77	20231024	190000	27699390	9670	9670	9670	9670	0
78	20231024	185900	27699390	9670	9670	9670	9670	0
79	20231024	185800	27699390	9670	9670	9670	9670	0
80	20231024	185700	27699390	9670	9670	9670	9670	0
81	20231024	185600	27699390	9670	9670	9670	9670	0
82	20231024	185500	27699390	9670	9670	9670	9670	0
83	20231024	185400	27699390	9670	9670	9670	9670	0
84	20231024	185300	27699390	9670	9670	9670	9670	0
85	20231024	185200	27699390	9670	9670	9670	9670	0
86	20231024	185100	27699390	9670	9670	9670	9670	0
87	20231024	185000	27699390	9670	9670	9670	9670	0
88	20231024	184900	27699390	9670	9670	9670	9670	0
89	20231024	184800	27699390	9670	9670	9670	9670	0
90	20231024	184700	27699390	9670	9670	9670	9670	0
91	20231024	184600	27699390	9670	9670	9670	9670	0
92	20231024	184500	27699390	9670	9670	9670	9670	205
93	20231024	184400	27699390	9670	9670	9670	9670	0
94	20231024	184300	27699390	9670	9670	9670	9670	0
95	20231024	184200	27699390	9670	9670	9670	9670	0
96	20231024	184100	27699390	9670	9670	9670	9670	0
97	20231024	184000	27699390	9670	9670	9670	9670	0
98	20231024	183900	27699390	9670	9670	9670	9670	0
99	20231024	183800	27699390	9670	9670	9670	9670	0
100	20231024	183700	27699390	9670	9670	9670	9670	0
101	20231024	183600	27699390	9670	9670	9670	9670	0
102	20231024	183500	27699390	9670	9670	9670	9670	0
103	20231024	183400	27699390	9670	9670	9670	9670	0
104	20231024	183300	27699390	9670	9670	9670	9670	0
105	20231024	183200	27699390	9670	9670	9670	9670	0
106	20231024	183100	27699390	9670	9670	9670	9670	0
107	20231024	183000	27699390	9670	9670	9670	9670	0
108	20231024	182900	27699390	9670	9670	9670	9670	0
109	20231024	182800	27699390	9670	9670	9670	9670	0
110	20231024	182700	27699390	9670	9670	9670	9670	0
111	20231024	182600	27699390	9670	9670	9670	9670	0
112	20231024	182500	27699390	9670	9670	9670	9670	0
113	20231024	182400	27699390	9670	9670	9670	9670	0
114	20231024	182300	27699390	9670	9670	9670	9670	0
115	20231024	182200	27699390	9670	9670	9670	9670	0
116	20231024	182100	27699390	9670	9670	9670	9670	0
117	20231024	182000	27699390	9670	9670	9670	9670	0
118	20231024	181900	27699390	9670	9670	9670	9670	0
119	20231024	181800	27699390	9670	9670	9670	9670	0
120	20231024	181700	27699390	9670	9670	9670	9670	0
121	20231024	181600	27699390	9670	9670	9670	9670	0
122	20231024	181500	27699390	9670	9670	9670	9670	205
123	20231024	181400	27699390	9670	9670	9670	9670	0
124	20231024	181300	27699390	9670	9670	9670	9670	0
125	20231024	181200	27699390	9670	9670	9670	9670	0
126	20231024	181100	27699390	9670	9670	9670	9670	0
127	20231024	181000	27699390	9670	9670	9670	9670	0
128	20231024	180900	27699390	9670	9670	9670	9670	0
129	20231024	180800	27699390	9670	9670	9670	9670	0
130	20231024	180700	27699390	9670	9670	9670	9670	0
131	20231024	180600	27699390	9670	9670	9670	9670	0
132	20231024	180500	27699390	9670	9670	9670	9670	0
133	20231024	180400	27699390	9670	9670	9670	9670	0
134	20231024	180300	27699390	9670	9670	9670	9670	0
135	20231024	180200	27699390	9670	9670	9670	9670	0
136	20231024	180100	27699390	9670	9670	9670	9670	0
137	20231024	180000	27699390	9670	9670	9670	9670	0
138	20231024	175900	27699390	9670	9670	9670	9670	0
139	20231024	175800	27699390	9670	9670	9670	9670	0
140	20231024	175700	27699390	9670	9670	9670	9670	0
141	20231024	175600	27699390	9670	9670	9670	9670	0
142	20231024	175500	27699390	9670	9670	9670	9670	0
143	20231024	175400	27699390	9670	9670	9670	9670	0
144	20231024	175300	27699390	9670	9670	9670	9670	0
145	20231024	175200	27699390	9670	9670	9670	9670	0
146	20231024	175100	27699390	9670	9670	9670	9670	0
147	20231024	175000	27699390	9670	9670	9670	9670	0
148	20231024	174900	27699390	9670	9670	9670	9670	0
149	20231024	174800	27699390	9670	9670	9670	9670	0
150	20231024	174700	27699390	9670	9670	9670	9670	0
151	20231024	174600	27699390	9670	9670	9670	9670	0
152	20231024	174500	27699390	9670	9670	9670	9670	205
153	20231024	174400	27699390	9670	9670	9670	9670	0
154	20231024	174300	27699390	9670	9670	9670	9670	0
155	20231024	174200	27699390	9670	9670	9670	9670	0
156	20231024	174100	27699390	9670	9670	9670	9670	0
157	20231024	174000	27699390	9670	9670	9670	9670	0
158	20231024	173900	27699390	9670	9670	9670	9670	0
159	20231024	173800	27699390	9670	9670	9670	9670	0
160	20231024	173700	27699390	9670	9670	9670	9670	0
161	20231024	173600	27699390	9670	9670	9670	9670	0
162	20231024	173500	27699390	9670	9670	9670	9670	0
163	20231024	173400	27699390	9670	9670	9670	9670	0
164	20231024	173300	27699390	9670	9670	9670	9670	0
165	20231024	173200	27699390	9670	9670	9670	9670	0
166	20231024	173100	27699390	9670	9670	9670	9670	0
167	20231024	173000	27699390	9670	9670	9670	9670	0
168	20231024	172900	27699390	9670	9670	9670	9670	0
169	20231024	172800	27699390	9670	9670	9670	9670	0
170	20231024	172700	27699390	9670	9670	9670	9670	0
171	20231024	172600	27699390	9670	9670	9670	9670	0
172	20231024	172500	27699390	9670	9670	9670	9670	0
173	20231024	172400	27699390	9670	9670	9670	9670	0
174	20231024	172300	27699390	9670	9670	9670	9670	0
175	20231024	172200	27699390	9670	9670	9670	9670	0
176	20231024	172100	27699390	9670	9670	9670	9670	0
177	20231024	172000	27699390	9670	9670	9670	9670	0
178	20231024	171900	27699390	9670	9670	9670	9670	0
179	20231024	171800	27699390	9670	9670	9670	9670	0
180	20231024	171700	27699390	9670	9670	9670	9670	0
181	20231024	171600	27699390	9670	9670	9670	9670	0
182	20231024	171500	27699390	9670	9670	9670	9670	205
183	20231024	171400	27699390	9670	9670	9670	9670	0
184	20231024	171300	27699390	9670	9670	9670	9670	0
185	20231024	171200	27699390	9670	9670	9670	9670	0
186	20231024	171100	27699390	9670	9670	9670	9670	0
187	20231024	171000	27699390	9670	9670	9670	9670	0
188	20231024	170900	27699390	9670	9670	9670	9670	0
189	20231024	170800	27699390	9670	9670	9670	9670	0
190	20231024	170700	27699390	9670	9670	9670	9670	0
191	20231024	170600	27699390	9670	9670	9670	9670	0
192	20231024	170500	27699390	9670	9670	9670	9670	0
193	20231024	170400	27699390	9670	9670	9670	9670	0
194	20231024	170300	27699390	9670	9670	9670	9670	0
195	20231024	170200	27699390	9670	9670	9670	9670	0
196	20231024	170100	27699390	9670	9670	9670	9670	0
197	20231024	170000	27699390	9670	9670	9670	9670	0
198	20231024	165900	27699390	9670	9670	9670	9670	0
199	20231024	165800	27699390	9670	9670	9670	9670	0
200	20231024	165700	27699390	9670	9670	9670	9670	0
201	20231024	165600	27699390	9670	9670	9670	9670	0
202	20231024	165500	27699390	9670	9670	9670	9670	0
203	20231024	165400	27699390	9670	9670	9670	9670	0
204	20231024	165300	27699390	9670	9670	9670	9670	0
205	20231024	165200	27699390	9670	9670	9670	9670	0
206	20231024	165100	27699390	9670	9670	9670	9670	0
207	20231024	165000	27699390	9670	9670	9670	9670	0
208	20231024	164900	27699390	9670	9670	9670	9670	0
209	20231024	164800	27699390	9670	9670	9670	9670	0
210	20231024	164700	27699390	9670	9670	9670	9670	0
211	20231024	164600	27699390	9670	9670	9670	9670	0
212	20231024	164500	27699390	9670	9670	9670	9670	205
213	20231024	164400	27699390	9670	9670	9670	9670	0
214	20231024	164300	27699390	9670	9670	9670	9670	0
215	20231024	164200	27699390	9670	9670	9670	9670	0
216	20231024	164100	27699390	9670	9670	9670	9670	0
217	20231024	164000	27699390	9670	9670	9670	9670	0
218	20231024	163900	27699390	9670	9670	9670	9670	0
219	20231024	163800	27699390	9670	9670	9670	9670	0
220	20231024	163700	27699390	9670	9670	9670	9670	0
221	20231024	163600	27699390	9670	9670	9670	9670	0
222	20231024	163500	27699390	9670	9670	9670	9670	0
223	20231024	163400	27699390	9670	9670	9670	9670	0
224	20231024	163300	27699390	9670	9670	9670	9670	0
225	20231024	163200	27699390	9670	9670	9670	9670	0
226	20231024	163100	27699390	9670	9670	9670	9670	0
227	20231024	163000	27699390	9670	9670	9670	9670	0
228	20231024	162900	27699390	9670	9670	9670	9670	0
229	20231024	162800	27699390	9670	9670	9670	9670	0
230	20231024	162700	27699390	9670	9670	9670	9670	0
231	20231024	162600	27699390	9670	9670	9670	9670	0
232	20231024	162500	27699390	9670	9670	9670	9670	0
233	20231024	162400	27699390	9670	9670	9670	9670	0
234	20231024	162300	27699390	9670	9670	9670	9670	0
235	20231024	162200	27699390	9670	9670	9670	9670	0
236	20231024	162100	27699390	9670	9670	9670	9670	0
237	20231024	162000	27699390	9670	9670	9670	9670	0
238	20231024	161900	27699390	9670	9670	9670	9670	0
239	20231024	161800	27699390	9670	9670	9670	9670	0
240	20231024	161700	27699390	9670	9670	9670	9670	0
241	20231024	161600	27699390	9670	9670	9670	9670	0
242	20231024	161500	27699390	9670	9670	9670	9670	205
243	20231024	161400	27699390	9670	9670	9670	9670	0
244	20231024	161300	27699390	9670	9670	9670	9670	0
245	20231024	161200	27699390	9670	9670	9670	9670	0
246	20231024	161100	27699390	9670	9670	9670	9670	0
247	20231024	161000	27699390	9670	9670	9670	9670	0
248	20231024	160900	27699390	9670	9670	9670	9670	0
249	20231024	160800	27699390	9670	9670	9670	9670	0
250	20231024	160700	27699390	9670	9670	9670	9670	0
251	20231024	160600	27699390	9670	9670	9670	9670	0
252	20231024	160500	27699390	9670	9670	9670	9670	0
253	20231024	160400	27699390	9670	9670	9670	9670	0
254	20231024	160300	27699390	9670	9670	9670	9670	0
255	20231024	160200	27699390	9670	9670	9670	9670	0
256	20231024	160100	27699390	9670	9670	9670	9670	0
257	20231024	160000	27699390	9670	9670	9670	9670	0
258	20231024	155900	27699390	9670	9670	9670	9670	0
259	20231024	155800	27699390	9670	9670	9670	9670	0
260	20231024	155700	27699390	9670	9670	9670	9670	0
261	20231024	155600	27699390	9670	9670	9670	9670	0
262	20231024	155500	27699390	9670	9670	9670	9670	0
263	20231024	155400	27699390	9670	9670	9670	9670	0
264	20231024	155300	27699390	9670	9670	9670	9670	0
265	20231024	155200	27699390	9670	9670	9670	9670	0
266	20231024	155100	27699390	9670	9670	9670	9670	0
267	20231024	155000	27699390	9670	9670	9670	9670	0
268	20231024	154900	27699390	9670	9670	9670	9670	0
269	20231024	154800	27699390	9670	9670	9670	9670	0
270	20231024	154700	27699390	9670	9670	9670	9670	0
271	20231024	154600	27699390	9670	9670	9670	9670	0
272	20231024	154500	27699390	9670	9670	9670	9670	205
273	20231024	154400	27699390	9670	9670	9670	9670	0
274	20231024	154300	27699390	9670	9670	9670	9670	0
275	20231024	154200	27699390	9670	9670	9670	9670	0
276	20231024	154100	27699390	9670	9670	9670	9670	0
277	20231024	154000	27699390	9670	9670	9670	9670	0
278	20231024	153900	27699390	9670	9670	9670	9670	0
279	20231024	153800	27699390	9670	9670	9670	9670	0
280	20231024	153700	27699390	9670	9670	9670	9670	0
281	20231024	153600	27699390	9670	9670	9670	9670	0
282	20231024	153500	27699390	9670	9670	9670	9670	0
283	20231024	153400	27699390	9670	9670	9670	9670	0
284	20231024	153300	27699390	9670	9670	9670	9670	0
285	20231024	153200	27699390	9670	9670	9670	9670	0
286	20231024	153100	27699390	9670	9670	9670	9670	0
287	20231024	153000	27699390	9670	9670	9670	9670	205
288	20231024	152900	25717040	9660	9660	9660	9660	0
289	20231024	152800	25717040	9660	9660	9660	9660	0
290	20231024	152700	25717040	9660	9660	9660	9660	0
291	20231024	152600	25717040	9660	9660	9660	9660	0
292	20231024	152500	25717040	9660	9660	9660	9660	0
293	20231024	152400	25717040	9660	9660	9660	9660	0
294	20231024	152300	25717040	9660	9660	9660	9660	0
295	20231024	152200	25717040	9660	9660	9660	9660	0
296	20231024	152100	25717040	9660	9660	9660	9660	0
297	20231024	152000	25717040	9660	9660	9660	9660	0
298	20231024	151900	25717040	9660	9660	9660	9660	0
299	20231024	151800	25717040	9660	9660	9660	9660	0
300	20231024	151700	25717040	9660	9660	9660	9660	0
301	20231024	151600	25717040	9660	9660	9660	9660	4
302	20231024	151500	25678400	9660	9660	9660	9660	0
303	20231024	151400	25678400	9660	9660	9660	9660	0
304	20231024	151300	25678400	9660	9660	9660	9660	0
305	20231024	151200	25678400	9660	9660	9660	9660	0
306	20231024	151100	25678400	9660	9660	9660	9660	0
307	20231024	151000	25678400	9660	9660	9660	9660	0
308	20231024	150900	25678400	9660	9660	9660	9660	0
309	20231024	150800	25678400	9660	9660	9660	9660	0
310	20231024	150700	25678400	9660	9660	9660	9660	0
311	20231024	150600	25678400	9660	9660	9660	9660	0
312	20231024	150500	25678400	9660	9660	9660	9660	0
313	20231024	150400	25678400	9660	9660	9660	9660	0
314	20231024	150300	25678400	9660	9660	9660	9660	0
315	20231024	150200	25678400	9660	9660	9660	9660	0
316	20231024	150100	25678400	9660	9660	9660	9660	0
317	20231024	150000	25678400	9660	9660	9660	9660	101
318	20231024	145900	24702740	9660	9660	9660	9660	1
319	20231024	145800	24693080	9660	9660	9660	9660	0
320	20231024	145700	24693080	9660	9660	9660	9660	0
321	20231024	145600	24693080	9660	9660	9660	9660	0
322	20231024	145500	24693080	9660	9660	9660	9660	0
323	20231024	145400	24693080	9660	9660	9660	9660	0
324	20231024	145300	24693080	9660	9660	9660	9660	0
325	20231024	145200	24693080	9660	9660	9660	9660	0
326	20231024	145100	24693080	9660	9660	9660	9660	0
327	20231024	145000	24693080	9660	9660	9660	9660	0
328	20231024	144900	24693080	9660	9660	9660	9660	27
329	20231024	144800	24432260	9660	9660	9660	9660	30
330	20231024	144700	24142460	9660	9660	9660	9660	0
331	20231024	144600	24142460	9660	9660	9660	9660	2
332	20231024	144500	24123140	9660	9660	9660	9660	0
333	20231024	144400	24123140	9660	9660	9660	9660	1
334	20231024	144300	24113480	9660	9660	9660	9660	0
335	20231024	144200	24113480	9660	9660	9660	9660	0
336	20231024	144100	24113480	9660	9660	9660	9660	0
337	20231024	144000	24113480	9660	9660	9660	9660	30
338	20231024	143900	23823680	9660	9660	9660	9660	0
339	20231024	143800	23823680	9660	9660	9660	9660	0
340	20231024	143700	23823680	9660	9660	9660	9660	0
341	20231024	143600	23823680	9660	9660	9660	9660	0
342	20231024	143500	23823680	9660	9660	9660	9660	0
343	20231024	143400	23823680	9660	9660	9660	9660	8
344	20231024	143300	23746400	9650	9650	9650	9650	0
345	20231024	143200	23746400	9650	9650	9650	9650	0
346	20231024	143100	23746400	9650	9650	9650	9650	0
347	20231024	143000	23746400	9650	9650	9650	9650	0
348	20231024	142900	23746400	9650	9650	9650	9650	0
349	20231024	142800	23746400	9650	9650	9650	9650	0
350	20231024	142700	23746400	9650	9650	9650	9650	0
351	20231024	142600	23746400	9650	9650	9650	9650	8
352	20231024	142500	23669200	9650	9650	9650	9650	0
353	20231024	142400	23669200	9650	9650	9650	9650	0
354	20231024	142300	23669200	9650	9650	9650	9650	0
355	20231024	142200	23669200	9650	9650	9650	9650	0
356	20231024	142100	23669200	9650	9650	9650	9650	0
357	20231024	142000	23669200	9650	9650	9650	9650	6
358	20231024	141900	23611300	9650	9650	9650	9650	0
359	20231024	141800	23611300	9650	9650	9650	9650	1
360	20231024	141700	23601650	9650	9650	9650	9650	10
361	20231024	141600	23505150	9650	9650	9650	9650	0
362	20231024	141500	23505150	9650	9650	9650	9650	0
363	20231024	141400	23505150	9650	9650	9650	9650	0
364	20231024	141300	23505150	9650	9650	9650	9650	1
365	20231024	141200	23495500	9650	9650	9650	9650	0
366	20231024	141100	23495500	9650	9650	9650	9650	0
367	20231024	141000	23495500	9650	9650	9650	9650	0
368	20231024	140900	23495500	9650	9650	9650	9650	0
369	20231024	140800	23495500	9650	9650	9650	9650	5
370	20231024	140700	23447250	9650	9650	9650	9650	1
371	20231024	140600	23437600	9650	9650	9650	9650	0
372	20231024	140500	23437600	9650	9650	9650	9650	1
373	20231024	140400	23427950	9650	9650	9650	9650	0
374	20231024	140300	23427950	9650	9650	9650	9650	0
375	20231024	140200	23427950	9650	9650	9650	9650	2
376	20231024	140100	23408650	9670	9670	9670	9670	0
377	20231024	140000	23408650	9670	9670	9670	9670	0
378	20231024	135900	23408650	9670	9670	9670	9670	0
379	20231024	135800	23408650	9670	9670	9670	9670	0
380	20231024	135700	23408650	9670	9670	9670	9670	0
381	20231024	135600	23408650	9670	9670	9670	9670	0
382	20231024	135500	23408650	9670	9670	9670	9670	0
383	20231024	135400	23408650	9670	9670	9670	9670	0
384	20231024	135300	23408650	9670	9670	9670	9670	0
385	20231024	135200	23408650	9670	9670	9670	9670	0
386	20231024	135100	23408650	9670	9670	9670	9670	0
387	20231024	135000	23408650	9670	9670	9670	9670	0
388	20231024	134900	23408650	9670	9670	9670	9670	0
389	20231024	134800	23408650	9670	9670	9670	9670	0
390	20231024	134700	23408650	9670	9670	9670	9670	10
391	20231024	134600	23311950	9670	9670	9670	9670	0
392	20231024	134500	23311950	9670	9670	9670	9670	0
393	20231024	134400	23311950	9670	9670	9670	9670	0
394	20231024	134300	23311950	9670	9670	9670	9670	1
395	20231024	134200	23302280	9670	9670	9670	9670	0
396	20231024	134100	23302280	9670	9670	9670	9670	0
397	20231024	134000	23302280	9670	9670	9670	9670	0
398	20231024	133900	23302280	9670	9670	9670	9670	0
399	20231024	133800	23302280	9670	9670	9670	9670	0
400	20231024	133700	23302280	9670	9670	9670	9670	10
401	20231024	133600	23205580	9670	9670	9670	9670	0
402	20231024	133500	23205580	9670	9670	9670	9670	0
403	20231024	133400	23205580	9670	9670	9670	9670	3
404	20231024	133300	23176570	9670	9670	9670	9670	2
405	20231024	133200	23157230	9670	9670	9670	9670	1
406	20231024	133100	23147560	9620	9620	9620	9620	0
407	20231024	133000	23147560	9620	9620	9620	9620	0
408	20231024	132900	23147560	9620	9620	9620	9620	0
409	20231024	132800	23147560	9620	9620	9620	9620	0
410	20231024	132700	23147560	9620	9620	9620	9620	0
411	20231024	132600	23147560	9620	9620	9620	9620	0
412	20231024	132500	23147560	9620	9620	9620	9620	0
413	20231024	132400	23147560	9620	9620	9620	9620	0
414	20231024	132300	23147560	9620	9620	9620	9620	0
415	20231024	132200	23147560	9620	9620	9620	9620	0
416	20231024	132100	23147560	9620	9620	9620	9620	0
417	20231024	132000	23147560	9620	9620	9620	9620	0
418	20231024	131900	23147560	9620	9640	9640	9620	100
419	20231024	131800	22184910	9650	9650	9650	9650	0
420	20231024	131700	22184910	9650	9650	9650	9650	0
421	20231024	131600	22184910	9650	9650	9650	9650	0
422	20231024	131500	22184910	9650	9650	9650	9650	0
423	20231024	131400	22184910	9650	9650	9650	9650	0
424	20231024	131300	22184910	9650	9650	9650	9650	0
425	20231024	131200	22184910	9650	9650	9650	9650	0
426	20231024	131100	22184910	9650	9650	9650	9650	0
427	20231024	131000	22184910	9650	9650	9650	9650	0
428	20231024	130900	22184910	9650	9650	9650	9650	0
429	20231024	130800	22184910	9650	9650	9650	9650	0
430	20231024	130700	22184910	9650	9650	9650	9650	0
431	20231024	130600	22184910	9650	9650	9650	9650	7
432	20231024	130500	22117360	9650	9650	9650	9650	0
433	20231024	130400	22117360	9650	9650	9650	9650	0
434	20231024	130300	22117360	9650	9650	9650	9650	0
435	20231024	130200	22117360	9650	9650	9650	9650	0
436	20231024	130100	22117360	9650	9650	9650	9650	0
437	20231024	130000	22117360	9650	9650	9650	9650	0
438	20231024	125900	22117360	9650	9650	9650	9650	0
439	20231024	125800	22117360	9650	9650	9650	9650	0
440	20231024	125700	22117360	9650	9660	9660	9650	53
441	20231024	125600	21605860	9650	9650	9650	9650	0
442	20231024	125500	21605860	9650	9650	9650	9650	0
443	20231024	125400	21605860	9650	9650	9650	9650	0
444	20231024	125300	21605860	9650	9650	9650	9650	52
445	20231024	125200	21104060	9650	9650	9650	9650	5
446	20231024	125100	21055810	9650	9650	9650	9650	20
447	20231024	125000	20862810	9650	9650	9650	9650	0
448	20231024	124900	20862810	9650	9650	9650	9650	0
449	20231024	124800	20862810	9650	9650	9650	9650	0
450	20231024	124700	20862810	9650	9650	9650	9650	0
451	20231024	124600	20862810	9650	9650	9650	9650	0
452	20231024	124500	20862810	9650	9650	9650	9650	0
453	20231024	124400	20862810	9650	9650	9650	9650	0
454	20231024	124300	20862810	9650	9650	9650	9650	0
455	20231024	124200	20862810	9650	9650	9650	9650	0
456	20231024	124100	20862810	9650	9650	9650	9650	0
457	20231024	124000	20862810	9650	9650	9650	9650	0
458	20231024	123900	20862810	9650	9650	9650	9650	1
459	20231024	123800	20853160	9650	9650	9650	9650	0
460	20231024	123700	20853160	9650	9650	9650	9650	0
461	20231024	123600	20853160	9650	9650	9650	9650	0
462	20231024	123500	20853160	9650	9650	9650	9650	0
463	20231024	123400	20853160	9650	9640	9650	9640	2
464	20231024	123300	20833870	9640	9640	9640	9640	1
465	20231024	123200	20824230	9640	9640	9640	9640	5
466	20231024	123100	20776030	9640	9640	9640	9640	0
467	20231024	123000	20776030	9640	9640	9640	9640	0
468	20231024	122900	20776030	9640	9640	9640	9640	0
469	20231024	122800	20776030	9640	9640	9640	9640	2
470	20231024	122700	20756750	9620	9620	9620	9620	0
471	20231024	122600	20756750	9620	9640	9640	9620	124
472	20231024	122500	19563360	9650	9650	9650	9650	0
473	20231024	122400	19563360	9650	9650	9650	9650	0
474	20231024	122300	19563360	9650	9650	9650	9650	0
475	20231024	122200	19563360	9650	9650	9650	9650	0
476	20231024	122100	19563360	9650	9650	9650	9650	0
477	20231024	122000	19563360	9650	9650	9650	9650	0
478	20231024	121900	19563360	9650	9650	9650	9650	0
479	20231024	121800	19563360	9650	9650	9650	9650	0
480	20231024	121700	19563360	9650	9650	9650	9650	0
481	20231024	121600	19563360	9650	9650	9650	9650	0
482	20231024	121500	19563360	9650	9650	9650	9650	0
483	20231024	121400	19563360	9650	9650	9650	9650	10
484	20231024	121300	19466860	9620	9620	9620	9620	0
485	20231024	121200	19466860	9620	9620	9620	9620	0
486	20231024	121100	19466860	9620	9620	9620	9620	0
487	20231024	121000	19466860	9620	9620	9620	9620	0
488	20231024	120900	19466860	9620	9620	9620	9620	0
489	20231024	120800	19466860	9620	9620	9620	9620	0
490	20231024	120700	19466860	9620	9620	9620	9620	0
491	20231024	120600	19466860	9620	9620	9620	9620	0
492	20231024	120500	19466860	9620	9620	9620	9620	94
493	20231024	120400	18562580	9630	9630	9630	9630	0
494	20231024	120300	18562580	9630	9630	9630	9630	11
495	20231024	120200	18456650	9630	9630	9630	9630	0
496	20231024	120100	18456650	9630	9640	9640	9630	17
497	20231024	120000	18292910	9640	9640	9640	9640	0
498	20231024	115900	18292910	9640	9640	9640	9640	0
499	20231024	115800	18292910	9640	9640	9640	9640	0
500	20231024	115700	18292910	9640	9640	9640	9640	0
501	20231024	115600	18292910	9640	9640	9640	9640	0
502	20231024	115500	18292910	9640	9640	9640	9640	0
503	20231024	115400	18292910	9640	9640	9640	9640	3
504	20231024	115300	18263990	9640	9640	9640	9640	10
505	20231024	115200	18167590	9640	9640	9640	9640	0
506	20231024	115100	18167590	9640	9640	9640	9640	0
507	20231024	115000	18167590	9640	9640	9640	9640	34
508	20231024	114900	17839830	9640	9640	9640	9640	0
509	20231024	114800	17839830	9640	9640	9640	9640	0
510	20231024	114700	17839830	9640	9640	9640	9640	9
511	20231024	114600	17753070	9640	9640	9640	9640	0
512	20231024	114500	17753070	9640	9640	9640	9640	0
513	20231024	114400	17753070	9640	9640	9640	9640	0
514	20231024	114300	17753070	9640	9640	9640	9640	0
515	20231024	114200	17753070	9640	9640	9640	9640	0
516	20231024	114100	17753070	9640	9640	9640	9640	0
517	20231024	114000	17753070	9640	9640	9640	9640	0
518	20231024	113900	17753070	9640	9640	9640	9640	1
519	20231024	113800	17743430	9610	9610	9610	9610	0
520	20231024	113700	17743430	9610	9610	9610	9610	0
521	20231024	113600	17743430	9610	9620	9620	9610	9
522	20231024	113500	17656930	9600	9600	9600	9600	0
523	20231024	113400	17656930	9600	9600	9600	9600	0
524	20231024	113300	17656930	9600	9600	9600	9600	0
525	20231024	113200	17656930	9600	9600	9600	9600	0
526	20231024	113100	17656930	9600	9600	9600	9600	0
527	20231024	113000	17656930	9600	9600	9600	9600	0
528	20231024	112900	17656930	9600	9600	9600	9600	0
529	20231024	112800	17656930	9600	9600	9600	9600	0
530	20231024	112700	17656930	9600	9600	9600	9600	0
531	20231024	112600	17656930	9600	9600	9600	9600	0
532	20231024	112500	17656930	9600	9600	9600	9600	0
533	20231024	112400	17656930	9600	9600	9600	9600	0
534	20231024	112300	17656930	9600	9600	9600	9600	0
535	20231024	112200	17656930	9600	9620	9620	9600	150
536	20231024	112100	16215920	9640	9640	9640	9640	0
537	20231024	112000	16215920	9640	9640	9640	9640	0
538	20231024	111900	16215920	9640	9640	9640	9640	1
539	20231024	111800	16206280	9640	9640	9640	9640	0
540	20231024	111700	16206280	9640	9640	9640	9640	2
541	20231024	111600	16187000	9640	9640	9640	9640	0
542	20231024	111500	16187000	9640	9640	9640	9640	0
543	20231024	111400	16187000	9640	9640	9640	9640	0
544	20231024	111300	16187000	9640	9640	9640	9640	0
545	20231024	111200	16187000	9640	9640	9640	9640	0
546	20231024	111100	16187000	9640	9640	9640	9640	2
547	20231024	111000	16167720	9640	9640	9640	9640	0
548	20231024	110900	16167720	9640	9640	9640	9640	11
549	20231024	110800	16061680	9640	9640	9640	9640	7
550	20231024	110700	15994200	9610	9610	9610	9610	0
551	20231024	110600	15994200	9610	9610	9610	9610	0
552	20231024	110500	15994200	9610	9610	9610	9610	0
553	20231024	110400	15994200	9610	9610	9610	9610	0
554	20231024	110300	15994200	9610	9610	9610	9610	0
555	20231024	110200	15994200	9610	9610	9610	9610	0
556	20231024	110100	15994200	9610	9610	9610	9610	0
557	20231024	110000	15994200	9610	9610	9610	9610	0
558	20231024	105900	15994200	9610	9610	9610	9610	43
559	20231024	105800	15580970	9610	9620	9620	9610	11
560	20231024	105700	15475240	9610	9610	9610	9610	0
561	20231024	105600	15475240	9610	9620	9620	9610	200
562	20231024	105500	13552100	9620	9620	9620	9620	0
563	20231024	105400	13552100	9620	9620	9620	9620	0
564	20231024	105300	13552100	9620	9630	9630	9620	100
565	20231024	105200	12589240	9660	9650	9660	9650	20
566	20231024	105100	12396140	9650	9650	9650	9650	0
567	20231024	105000	12396140	9650	9650	9650	9650	0
568	20231024	104900	12396140	9650	9650	9650	9650	0
569	20231024	104800	12396140	9650	9650	9650	9650	0
570	20231024	104700	12396140	9650	9650	9650	9650	0
571	20231024	104600	12396140	9650	9650	9650	9650	0
572	20231024	104500	12396140	9650	9650	9650	9650	0
573	20231024	104400	12396140	9650	9650	9650	9650	6
574	20231024	104300	12338240	9650	9650	9650	9650	5
575	20231024	104200	12289990	9650	9650	9650	9650	0
576	20231024	104100	12289990	9650	9650	9650	9650	0
577	20231024	104000	12289990	9650	9650	9650	9650	0
578	20231024	103900	12289990	9650	9650	9650	9650	15
579	20231024	103800	12145240	9630	9630	9630	9630	0
580	20231024	103700	12145240	9630	9630	9630	9630	0
581	20231024	103600	12145240	9630	9630	9630	9630	0
582	20231024	103500	12145240	9630	9630	9630	9630	0
583	20231024	103400	12145240	9630	9630	9630	9630	0
584	20231024	103300	12145240	9630	9630	9630	9630	0
585	20231024	103200	12145240	9630	9630	9630	9630	0
586	20231024	103100	12145240	9630	9630	9630	9630	0
587	20231024	103000	12145240	9630	9630	9630	9630	0
588	20231024	102900	12145240	9630	9630	9630	9630	0
589	20231024	102800	12145240	9630	9630	9630	9630	0
590	20231024	102700	12145240	9630	9630	9630	9630	0
591	20231024	102600	12145240	9630	9630	9630	9630	0
592	20231024	102500	12145240	9630	9630	9630	9630	0
593	20231024	102400	12145240	9630	9630	9630	9630	0
594	20231024	102300	12145240	9630	9630	9630	9630	0
595	20231024	102200	12145240	9630	9630	9630	9630	0
596	20231024	102100	12145240	9630	9630	9630	9630	0
597	20231024	102000	12145240	9630	9630	9630	9630	0
598	20231024	101900	12145240	9630	9630	9630	9630	0
599	20231024	101800	12145240	9630	9630	9630	9630	0
600	20231024	101700	12145240	9630	9630	9630	9630	0
601	20231024	101600	12145240	9630	9630	9630	9630	0
602	20231024	101500	12145240	9630	9630	9630	9630	0
603	20231024	101400	12145240	9630	9630	9630	9630	0
604	20231024	101300	12145240	9630	9630	9630	9630	0
605	20231024	101200	12145240	9630	9630	9630	9630	0
606	20231024	101100	12145240	9630	9630	9630	9630	0
607	20231024	101000	12145240	9630	9630	9630	9630	0
608	20231024	100900	12145240	9630	9630	9630	9630	0
609	20231024	100800	12145240	9630	9630	9630	9630	0
610	20231024	100700	12145240	9630	9630	9630	9630	0
611	20231024	100600	12145240	9630	9630	9630	9630	0
612	20231024	100500	12145240	9630	9630	9630	9630	0
613	20231024	100400	12145240	9630	9630	9630	9630	127
614	20231024	100300	10922230	9610	9610	9610	9610	0
615	20231024	100200	10922230	9610	9610	9610	9610	0
616	20231024	100100	10922230	9610	9610	9610	9610	21
617	20231024	100000	10720420	9630	9630	9630	9630	0
618	20231024	095900	10720420	9630	9630	9630	9630	0
619	20231024	095800	10720420	9630	9630	9630	9630	0
620	20231024	095700	10720420	9630	9630	9630	9630	0
621	20231024	095600	10720420	9630	9630	9630	9630	0
622	20231024	095500	10720420	9630	9630	9630	9630	0
623	20231024	095400	10720420	9630	9630	9630	9630	1
624	20231024	095300	10710790	9630	9630	9630	9630	70
625	20231024	095200	10036690	9630	9630	9630	9630	0
626	20231024	095100	10036690	9630	9630	9630	9630	0
627	20231024	095000	10036690	9630	9670	9670	9600	301
628	20231024	094900	7139900	9680	9680	9680	9680	0
629	20231024	094800	7139900	9680	9680	9680	9680	1
630	20231024	094700	7130220	9680	9680	9680	9680	0
631	20231024	094600	7130220	9680	9680	9680	9680	0
632	20231024	094500	7130220	9680	9680	9680	9680	0
633	20231024	094400	7130220	9680	9680	9680	9680	0
634	20231024	094300	7130220	9680	9680	9680	9680	0
635	20231024	094200	7130220	9680	9680	9680	9680	0
636	20231024	094100	7130220	9680	9680	9680	9680	1
637	20231024	094000	7120540	9700	9700	9700	9700	1
638	20231024	093900	7110840	9700	9700	9700	9700	0
639	20231024	093800	7110840	9700	9700	9700	9700	0
640	20231024	093700	7110840	9700	9690	9700	9690	2
641	20231024	093600	7091450	9690	9690	9690	9690	1
642	20231024	093500	7081760	9700	9700	9700	9700	0
643	20231024	093400	7081760	9700	9700	9700	9700	1
644	20231024	093300	7072060	9700	9700	9700	9700	2
645	20231024	093200	7052660	9700	9700	9700	9700	7
646	20231024	093100	6984760	9700	9700	9700	9700	2
647	20231024	093000	6965360	9700	9700	9700	9700	2
648	20231024	092900	6945960	9700	9690	9700	9690	4
649	20231024	092800	6907170	9700	9700	9700	9700	0
650	20231024	092700	6907170	9700	9700	9700	9700	0
651	20231024	092600	6907170	9700	9700	9700	9700	0
652	20231024	092500	6907170	9700	9700	9700	9700	1
653	20231024	092400	6897470	9710	9710	9710	9710	0
654	20231024	092300	6897470	9710	9710	9710	9710	0
655	20231024	092200	6897470	9710	9710	9710	9710	1
656	20231024	092100	6887760	9720	9720	9720	9720	0
657	20231024	092000	6887760	9720	9720	9720	9720	0
658	20231024	091900	6887760	9720	9720	9720	9720	0
659	20231024	091800	6887760	9720	9720	9720	9720	0
660	20231024	091700	6887760	9720	9720	9720	9720	0
661	20231024	091600	6887760	9720	9720	9720	9720	0
662	20231024	091500	6887760	9720	9720	9720	9720	0
663	20231024	091400	6887760	9720	9720	9720	9720	0
664	20231024	091300	6887760	9720	9720	9720	9720	0
665	20231024	091200	6887760	9720	9720	9720	9720	0
666	20231024	091100	6887760	9720	9720	9720	9720	0
667	20231024	091000	6887760	9720	9720	9720	9720	0
668	20231024	090900	6887760	9720	9720	9720	9720	1
669	20231024	090800	6878040	9720	9720	9720	9720	1
670	20231024	090700	6868320	9720	9720	9720	9720	0
671	20231024	090600	6868320	9720	9720	9720	9720	0
672	20231024	090500	6868320	9720	9720	9720	9720	0
673	20231024	090400	6868320	9720	9720	9720	9720	0
674	20231024	090300	6868320	9720	9720	9720	9720	0
675	20231024	090200	6868320	9720	9720	9720	9720	0
676	20231024	090100	6868320	9720	9720	9720	9720	1
677	20231024	090000	6858600	9660	9660	9660	9660	10