KissMeData/066900/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	193200	23648090	2960	2960	2960	2960	664
3	20231025	193100	23648090	2960	2960	2960	2960	0
4	20231025	193000	23648090	2960	2960	2960	2960	0
5	20231025	192900	23648090	2960	2960	2960	2960	0
6	20231025	192800	23648090	2960	2960	2960	2960	0
7	20231025	192700	23648090	2960	2960	2960	2960	0
8	20231025	192600	23648090	2960	2960	2960	2960	0
9	20231025	192500	23648090	2960	2960	2960	2960	0
10	20231025	192400	23648090	2960	2960	2960	2960	0
11	20231025	192300	23648090	2960	2960	2960	2960	0
12	20231025	192200	23648090	2960	2960	2960	2960	0
13	20231025	192100	23648090	2960	2960	2960	2960	0
14	20231025	192000	23648090	2960	2960	2960	2960	0
15	20231025	191900	23648090	2960	2960	2960	2960	0
16	20231025	191800	23648090	2960	2960	2960	2960	0
17	20231025	191700	23648090	2960	2960	2960	2960	0
18	20231025	191600	23648090	2960	2960	2960	2960	0
19	20231025	191500	23648090	2960	2960	2960	2960	0
20	20231025	191400	23648090	2960	2960	2960	2960	0
21	20231025	191300	23648090	2960	2960	2960	2960	0
22	20231025	191200	23648090	2960	2960	2960	2960	0
23	20231025	191100	23648090	2960	2960	2960	2960	0
24	20231025	191000	23648090	2960	2960	2960	2960	0
25	20231025	190900	23648090	2960	2960	2960	2960	0
26	20231025	190800	23648090	2960	2960	2960	2960	0
27	20231025	190700	23648090	2960	2960	2960	2960	0
28	20231025	190600	23648090	2960	2960	2960	2960	0
29	20231025	190500	23648090	2960	2960	2960	2960	0
30	20231025	190400	23648090	2960	2960	2960	2960	0
31	20231025	190300	23648090	2960	2960	2960	2960	0
32	20231025	190200	23648090	2960	2960	2960	2960	664
33	20231025	190100	23648090	2960	2960	2960	2960	0
34	20231025	190000	23648090	2960	2960	2960	2960	0
35	20231025	185900	23648090	2960	2960	2960	2960	0
36	20231025	185800	23648090	2960	2960	2960	2960	0
37	20231025	185700	23648090	2960	2960	2960	2960	0
38	20231025	185600	23648090	2960	2960	2960	2960	0
39	20231025	185500	23648090	2960	2960	2960	2960	0
40	20231025	185400	23648090	2960	2960	2960	2960	0
41	20231025	185300	23648090	2960	2960	2960	2960	0
42	20231025	185200	23648090	2960	2960	2960	2960	0
43	20231025	185100	23648090	2960	2960	2960	2960	0
44	20231025	185000	23648090	2960	2960	2960	2960	0
45	20231025	184900	23648090	2960	2960	2960	2960	0
46	20231025	184800	23648090	2960	2960	2960	2960	0
47	20231025	184700	23648090	2960	2960	2960	2960	0
48	20231025	184600	23648090	2960	2960	2960	2960	0
49	20231025	184500	23648090	2960	2960	2960	2960	0
50	20231025	184400	23648090	2960	2960	2960	2960	0
51	20231025	184300	23648090	2960	2960	2960	2960	0
52	20231025	184200	23648090	2960	2960	2960	2960	0
53	20231025	184100	23648090	2960	2960	2960	2960	0
54	20231025	184000	23648090	2960	2960	2960	2960	0
55	20231025	183900	23648090	2960	2960	2960	2960	0
56	20231025	183800	23648090	2960	2960	2960	2960	0
57	20231025	183700	23648090	2960	2960	2960	2960	0
58	20231025	183600	23648090	2960	2960	2960	2960	0
59	20231025	183500	23648090	2960	2960	2960	2960	0
60	20231025	183400	23648090	2960	2960	2960	2960	0
61	20231025	183300	23648090	2960	2960	2960	2960	0
62	20231025	183200	23648090	2960	2960	2960	2960	664
63	20231025	183100	23648090	2960	2960	2960	2960	0
64	20231025	183000	23648090	2960	2960	2960	2960	0
65	20231025	182900	23648090	2960	2960	2960	2960	0
66	20231025	182800	23648090	2960	2960	2960	2960	0
67	20231025	182700	23648090	2960	2960	2960	2960	0
68	20231025	182600	23648090	2960	2960	2960	2960	0
69	20231025	182500	23648090	2960	2960	2960	2960	0
70	20231025	182400	23648090	2960	2960	2960	2960	0
71	20231025	182300	23648090	2960	2960	2960	2960	0
72	20231025	182200	23648090	2960	2960	2960	2960	0
73	20231025	182100	23648090	2960	2960	2960	2960	0
74	20231025	182000	23648090	2960	2960	2960	2960	0
75	20231025	181900	23648090	2960	2960	2960	2960	0
76	20231025	181800	23648090	2960	2960	2960	2960	0
77	20231025	181700	23648090	2960	2960	2960	2960	0
78	20231025	181600	23648090	2960	2960	2960	2960	0
79	20231025	181500	23648090	2960	2960	2960	2960	0
80	20231025	181400	23648090	2960	2960	2960	2960	0
81	20231025	181300	23648090	2960	2960	2960	2960	0
82	20231025	181200	23648090	2960	2960	2960	2960	0
83	20231025	181100	23648090	2960	2960	2960	2960	0
84	20231025	181000	23648090	2960	2960	2960	2960	0
85	20231025	180900	23648090	2960	2960	2960	2960	0
86	20231025	180800	23648090	2960	2960	2960	2960	0
87	20231025	180700	23648090	2960	2960	2960	2960	0
88	20231025	180600	23648090	2960	2960	2960	2960	0
89	20231025	180500	23648090	2960	2960	2960	2960	0
90	20231025	180400	23648090	2960	2960	2960	2960	0
91	20231025	180300	23648090	2960	2960	2960	2960	0
92	20231025	180200	23648090	2960	2960	2960	2960	664
93	20231025	180100	23648090	2960	2960	2960	2960	0
94	20231025	180000	23648090	2960	2960	2960	2960	0
95	20231025	175900	23648090	2960	2960	2960	2960	0
96	20231025	175800	23648090	2960	2960	2960	2960	0
97	20231025	175700	23648090	2960	2960	2960	2960	0
98	20231025	175600	23648090	2960	2960	2960	2960	0
99	20231025	175500	23648090	2960	2960	2960	2960	0
100	20231025	175400	23648090	2960	2960	2960	2960	0
101	20231025	175300	23648090	2960	2960	2960	2960	0
102	20231025	175200	23648090	2960	2960	2960	2960	0
103	20231025	175100	23648090	2960	2960	2960	2960	0
104	20231025	175000	23648090	2960	2960	2960	2960	0
105	20231025	174900	23648090	2960	2960	2960	2960	0
106	20231025	174800	23648090	2960	2960	2960	2960	0
107	20231025	174700	23648090	2960	2960	2960	2960	0
108	20231025	174600	23648090	2960	2960	2960	2960	0
109	20231025	174500	23648090	2960	2960	2960	2960	0
110	20231025	174400	23648090	2960	2960	2960	2960	0
111	20231025	174300	23648090	2960	2960	2960	2960	0
112	20231025	174200	23648090	2960	2960	2960	2960	0
113	20231025	174100	23648090	2960	2960	2960	2960	0
114	20231025	174000	23648090	2960	2960	2960	2960	0
115	20231025	173900	23648090	2960	2960	2960	2960	0
116	20231025	173800	23648090	2960	2960	2960	2960	0
117	20231025	173700	23648090	2960	2960	2960	2960	0
118	20231025	173600	23648090	2960	2960	2960	2960	0
119	20231025	173500	23648090	2960	2960	2960	2960	0
120	20231025	173400	23648090	2960	2960	2960	2960	0
121	20231025	173300	23648090	2960	2960	2960	2960	0
122	20231025	173200	23648090	2960	2960	2960	2960	664
123	20231025	173100	23648090	2960	2960	2960	2960	0
124	20231025	173000	23648090	2960	2960	2960	2960	0
125	20231025	172900	23648090	2960	2960	2960	2960	0
126	20231025	172800	23648090	2960	2960	2960	2960	0
127	20231025	172700	23648090	2960	2960	2960	2960	0
128	20231025	172600	23648090	2960	2960	2960	2960	0
129	20231025	172500	23648090	2960	2960	2960	2960	0
130	20231025	172400	23648090	2960	2960	2960	2960	0
131	20231025	172300	23648090	2960	2960	2960	2960	0
132	20231025	172200	23648090	2960	2960	2960	2960	0
133	20231025	172100	23648090	2960	2960	2960	2960	0
134	20231025	172000	23648090	2960	2960	2960	2960	0
135	20231025	171900	23648090	2960	2960	2960	2960	0
136	20231025	171800	23648090	2960	2960	2960	2960	0
137	20231025	171700	23648090	2960	2960	2960	2960	0
138	20231025	171600	23648090	2960	2960	2960	2960	0
139	20231025	171500	23648090	2960	2960	2960	2960	0
140	20231025	171400	23648090	2960	2960	2960	2960	0
141	20231025	171300	23648090	2960	2960	2960	2960	0
142	20231025	171200	23648090	2960	2960	2960	2960	0
143	20231025	171100	23648090	2960	2960	2960	2960	0
144	20231025	171000	23648090	2960	2960	2960	2960	0
145	20231025	170900	23648090	2960	2960	2960	2960	0
146	20231025	170800	23648090	2960	2960	2960	2960	0
147	20231025	170700	23648090	2960	2960	2960	2960	0
148	20231025	170600	23648090	2960	2960	2960	2960	0
149	20231025	170500	23648090	2960	2960	2960	2960	0
150	20231025	170400	23648090	2960	2960	2960	2960	0
151	20231025	170300	23648090	2960	2960	2960	2960	0
152	20231025	170200	23648090	2960	2960	2960	2960	664
153	20231025	170100	23648090	2960	2960	2960	2960	0
154	20231025	170000	23648090	2960	2960	2960	2960	0
155	20231025	165900	23648090	2960	2960	2960	2960	0
156	20231025	165800	23648090	2960	2960	2960	2960	0
157	20231025	165700	23648090	2960	2960	2960	2960	0
158	20231025	165600	23648090	2960	2960	2960	2960	0
159	20231025	165500	23648090	2960	2960	2960	2960	0
160	20231025	165400	23648090	2960	2960	2960	2960	0
161	20231025	165300	23648090	2960	2960	2960	2960	0
162	20231025	165200	23648090	2960	2960	2960	2960	0
163	20231025	165100	23648090	2960	2960	2960	2960	0
164	20231025	165000	23648090	2960	2960	2960	2960	0
165	20231025	164900	23648090	2960	2960	2960	2960	0
166	20231025	164800	23648090	2960	2960	2960	2960	0
167	20231025	164700	23648090	2960	2960	2960	2960	0
168	20231025	164600	23648090	2960	2960	2960	2960	0
169	20231025	164500	23648090	2960	2960	2960	2960	0
170	20231025	164400	23648090	2960	2960	2960	2960	0
171	20231025	164300	23648090	2960	2960	2960	2960	0
172	20231025	164200	23648090	2960	2960	2960	2960	0
173	20231025	164100	23648090	2960	2960	2960	2960	0
174	20231025	164000	23648090	2960	2960	2960	2960	0
175	20231025	163900	23648090	2960	2960	2960	2960	0
176	20231025	163800	23648090	2960	2960	2960	2960	0
177	20231025	163700	23648090	2960	2960	2960	2960	0
178	20231025	163600	23648090	2960	2960	2960	2960	0
179	20231025	163500	23648090	2960	2960	2960	2960	0
180	20231025	163400	23648090	2960	2960	2960	2960	0
181	20231025	163300	23648090	2960	2960	2960	2960	0
182	20231025	163200	23648090	2960	2960	2960	2960	664
183	20231025	163100	23648090	2960	2960	2960	2960	0
184	20231025	163000	23648090	2960	2960	2960	2960	0
185	20231025	162900	23648090	2960	2960	2960	2960	0
186	20231025	162800	23648090	2960	2960	2960	2960	0
187	20231025	162700	23648090	2960	2960	2960	2960	0
188	20231025	162600	23648090	2960	2960	2960	2960	0
189	20231025	162500	23648090	2960	2960	2960	2960	0
190	20231025	162400	23648090	2960	2960	2960	2960	0
191	20231025	162300	23648090	2960	2960	2960	2960	0
192	20231025	162200	23648090	2960	2960	2960	2960	0
193	20231025	162100	23648090	2960	2960	2960	2960	0
194	20231025	162000	23648090	2960	2960	2960	2960	0
195	20231025	161900	23648090	2960	2960	2960	2960	0
196	20231025	161800	23648090	2960	2960	2960	2960	0
197	20231025	161700	23648090	2960	2960	2960	2960	0
198	20231025	161600	23648090	2960	2960	2960	2960	0
199	20231025	161500	23648090	2960	2960	2960	2960	0
200	20231025	161400	23648090	2960	2960	2960	2960	0
201	20231025	161300	23648090	2960	2960	2960	2960	0
202	20231025	161200	23648090	2960	2960	2960	2960	0
203	20231025	161100	23648090	2960	2960	2960	2960	0
204	20231025	161000	23648090	2960	2960	2960	2960	0
205	20231025	160900	23648090	2960	2960	2960	2960	0
206	20231025	160800	23648090	2960	2960	2960	2960	0
207	20231025	160700	23648090	2960	2960	2960	2960	0
208	20231025	160600	23648090	2960	2960	2960	2960	0
209	20231025	160500	23648090	2960	2960	2960	2960	0
210	20231025	160400	23648090	2960	2960	2960	2960	0
211	20231025	160300	23648090	2960	2960	2960	2960	0
212	20231025	160200	23648090	2960	2960	2960	2960	664
213	20231025	160100	23648090	2960	2960	2960	2960	0
214	20231025	160000	23648090	2960	2960	2960	2960	0
215	20231025	155900	23648090	2960	2960	2960	2960	0
216	20231025	155800	23648090	2960	2960	2960	2960	0
217	20231025	155700	23648090	2960	2960	2960	2960	0
218	20231025	155600	23648090	2960	2960	2960	2960	0
219	20231025	155500	23648090	2960	2960	2960	2960	0
220	20231025	155400	23648090	2960	2960	2960	2960	0
221	20231025	155300	23648090	2960	2960	2960	2960	0
222	20231025	155200	23648090	2960	2960	2960	2960	0
223	20231025	155100	23648090	2960	2960	2960	2960	0
224	20231025	155000	23648090	2960	2960	2960	2960	0
225	20231025	154900	23648090	2960	2960	2960	2960	0
226	20231025	154800	23648090	2960	2960	2960	2960	0
227	20231025	154700	23648090	2960	2960	2960	2960	0
228	20231025	154600	23648090	2960	2960	2960	2960	0
229	20231025	154500	23648090	2960	2960	2960	2960	0
230	20231025	154400	23648090	2960	2960	2960	2960	0
231	20231025	154300	23648090	2960	2960	2960	2960	0
232	20231025	154200	23648090	2960	2960	2960	2960	0
233	20231025	154100	23648090	2960	2960	2960	2960	0
234	20231025	154000	23648090	2960	2960	2960	2960	0
235	20231025	153900	23648090	2960	2960	2960	2960	0
236	20231025	153800	23648090	2960	2960	2960	2960	0
237	20231025	153700	23648090	2960	2960	2960	2960	0
238	20231025	153600	23648090	2960	2960	2960	2960	0
239	20231025	153500	23648090	2960	2960	2960	2960	0
240	20231025	153400	23648090	2960	2960	2960	2960	0
241	20231025	153300	23648090	2960	2960	2960	2960	0
242	20231025	153200	23648090	2960	2960	2960	2960	664
243	20231025	153100	23648090	2960	2960	2960	2960	0
244	20231025	153000	23648090	2960	2960	2960	2960	664
245	20231025	152900	21682650	2940	2940	2940	2940	0
246	20231025	152800	21682650	2940	2940	2940	2940	0
247	20231025	152700	21682650	2940	2940	2940	2940	0
248	20231025	152600	21682650	2940	2940	2940	2940	0
249	20231025	152500	21682650	2940	2940	2940	2940	0
250	20231025	152400	21682650	2940	2940	2940	2940	0
251	20231025	152300	21682650	2940	2940	2940	2940	0
252	20231025	152200	21682650	2940	2940	2940	2940	0
253	20231025	152100	21682650	2940	2940	2940	2940	0
254	20231025	152000	21682650	2940	2940	2940	2940	0
255	20231025	151900	21682650	2940	2915	2940	2915	33
256	20231025	151800	21586430	2950	2950	2950	2950	0
257	20231025	151700	21586430	2950	2950	2950	2950	0
258	20231025	151600	21586430	2950	2950	2950	2950	0
259	20231025	151500	21586430	2950	2950	2950	2950	0
260	20231025	151400	21586430	2950	2950	2950	2950	0
261	20231025	151300	21586430	2950	2950	2950	2950	0
262	20231025	151200	21586430	2950	2950	2950	2950	0
263	20231025	151100	21586430	2950	2950	2950	2950	0
264	20231025	151000	21586430	2950	2950	2950	2950	0
265	20231025	150900	21586430	2950	2950	2950	2950	0
266	20231025	150800	21586430	2950	2950	2950	2950	0
267	20231025	150700	21586430	2950	2950	2950	2950	0
268	20231025	150600	21586430	2950	2950	2950	2950	0
269	20231025	150500	21586430	2950	2950	2950	2950	0
270	20231025	150400	21586430	2950	2950	2950	2950	0
271	20231025	150300	21586430	2950	2950	2950	2950	0
272	20231025	150200	21586430	2950	2950	2950	2950	2
273	20231025	150100	21580530	2915	2915	2915	2915	0
274	20231025	150000	21580530	2915	2915	2915	2915	24
275	20231025	145900	21510570	2950	2950	2950	2950	0
276	20231025	145800	21510570	2950	2950	2950	2950	0
277	20231025	145700	21510570	2950	2950	2950	2950	2
278	20231025	145600	21504670	2910	2910	2910	2910	125
279	20231025	145500	21140920	2910	2910	2910	2910	0
280	20231025	145400	21140920	2910	2910	2910	2910	0
281	20231025	145300	21140920	2910	2910	2910	2910	0
282	20231025	145200	21140920	2910	2910	2910	2910	0
283	20231025	145100	21140920	2910	2910	2910	2910	0
284	20231025	145000	21140920	2910	2910	2910	2910	0
285	20231025	144900	21140920	2910	2910	2910	2910	0
286	20231025	144800	21140920	2910	2910	2910	2910	0
287	20231025	144700	21140920	2910	2910	2910	2910	0
288	20231025	144600	21140920	2910	2910	2910	2910	0
289	20231025	144500	21140920	2910	2910	2910	2910	0
290	20231025	144400	21140920	2910	2910	2910	2910	0
291	20231025	144300	21140920	2910	2910	2910	2910	3
292	20231025	144200	21132190	2895	2935	2935	2895	385
293	20231025	144100	20010590	2940	2940	2940	2940	0
294	20231025	144000	20010590	2940	2940	2940	2940	0
295	20231025	143900	20010590	2940	2940	2940	2940	7
296	20231025	143800	19990010	2940	2940	2940	2940	0
297	20231025	143700	19990010	2940	2940	2940	2940	0
298	20231025	143600	19990010	2940	2940	2940	2940	70
299	20231025	143500	19784210	2935	2935	2935	2935	0
300	20231025	143400	19784210	2935	2935	2935	2935	110
301	20231025	143300	19461360	2935	2935	2935	2935	0
302	20231025	143200	19461360	2935	2935	2935	2935	0
303	20231025	143100	19461360	2935	2935	2935	2935	0
304	20231025	143000	19461360	2935	2935	2935	2935	0
305	20231025	142900	19461360	2935	2935	2935	2935	0
306	20231025	142800	19461360	2935	2935	2935	2935	189
307	20231025	142700	18906645	2935	2935	2935	2935	0
308	20231025	142600	18906645	2935	2935	2935	2935	0
309	20231025	142500	18906645	2935	2935	2935	2935	0
310	20231025	142400	18906645	2935	2935	2935	2935	0
311	20231025	142300	18906645	2935	2935	2935	2935	0
312	20231025	142200	18906645	2935	2935	2935	2935	0
313	20231025	142100	18906645	2935	2935	2935	2935	0
314	20231025	142000	18906645	2935	2935	2935	2935	0
315	20231025	141900	18906645	2935	2935	2935	2935	0
316	20231025	141800	18906645	2935	2935	2935	2935	0
317	20231025	141700	18906645	2935	2935	2935	2935	0
318	20231025	141600	18906645	2935	2940	2940	2935	81
319	20231025	141500	18668905	2935	2935	2935	2935	0
320	20231025	141400	18668905	2935	2935	2935	2935	0
321	20231025	141300	18668905	2935	2935	2935	2935	0
322	20231025	141200	18668905	2935	2935	2935	2935	60
323	20231025	141100	18492805	2955	2955	2955	2955	0
324	20231025	141000	18492805	2955	2955	2955	2955	1
325	20231025	140900	18489850	2945	2945	2945	2945	0
326	20231025	140800	18489850	2945	2945	2945	2945	0
327	20231025	140700	18489850	2945	2945	2945	2945	0
328	20231025	140600	18489850	2945	2945	2945	2945	0
329	20231025	140500	18489850	2945	2945	2945	2945	0
330	20231025	140400	18489850	2945	2945	2945	2945	0
331	20231025	140300	18489850	2945	2945	2945	2945	0
332	20231025	140200	18489850	2945	2945	2945	2945	0
333	20231025	140100	18489850	2945	2945	2945	2945	3
334	20231025	140000	18481015	2935	2935	2935	2935	0
335	20231025	135900	18481015	2935	2935	2935	2935	0
336	20231025	135800	18481015	2935	2935	2935	2935	0
337	20231025	135700	18481015	2935	2935	2940	2935	606
338	20231025	135600	16702155	2945	2945	2945	2945	0
339	20231025	135500	16702155	2945	2945	2945	2945	0
340	20231025	135400	16702155	2945	2945	2945	2945	0
341	20231025	135300	16702155	2945	2945	2945	2945	0
342	20231025	135200	16702155	2945	2945	2945	2945	0
343	20231025	135100	16702155	2945	2945	2945	2945	0
344	20231025	135000	16702155	2945	2945	2945	2945	0
345	20231025	134900	16702155	2945	2945	2945	2945	0
346	20231025	134800	16702155	2945	2940	2945	2940	5
347	20231025	134700	16687450	2935	2935	2935	2935	1
348	20231025	134600	16684515	2900	2905	2905	2900	100
349	20231025	134500	16394480	2905	2905	2905	2905	103
350	20231025	134400	16095265	2900	2900	2900	2900	1
351	20231025	134300	16092365	2900	2900	2900	2900	110
352	20231025	134200	15773365	2945	2945	2945	2945	1
353	20231025	134100	15770420	2945	2945	2945	2945	20
354	20231025	134000	15711520	2975	2945	2975	2945	25
355	20231025	133900	15637835	2935	2965	2965	2835	1802
356	20231025	133800	10423390	2960	2960	2960	2960	0
357	20231025	133700	10423390	2960	2960	2960	2960	15
358	20231025	133600	10378990	2965	2965	2965	2965	0
359	20231025	133500	10378990	2965	2965	2965	2965	0
360	20231025	133400	10378990	2965	2965	2965	2965	0
361	20231025	133300	10378990	2965	2965	2965	2965	0
362	20231025	133200	10378990	2965	2965	2965	2965	0
363	20231025	133100	10378990	2965	2965	2965	2965	1
364	20231025	133000	10376025	2970	2970	2970	2970	35
365	20231025	132900	10272075	2970	2970	2970	2970	0
366	20231025	132800	10272075	2970	2970	2970	2970	0
367	20231025	132700	10272075	2970	2970	2970	2970	0
368	20231025	132600	10272075	2970	2970	2970	2970	0
369	20231025	132500	10272075	2970	2970	2970	2970	1
370	20231025	132400	10269105	2950	2950	2950	2950	0
371	20231025	132300	10269105	2950	2950	2950	2950	0
372	20231025	132200	10269105	2950	2950	2950	2950	0
373	20231025	132100	10269105	2950	2950	2950	2950	0
374	20231025	132000	10269105	2950	2950	2950	2950	0
375	20231025	131900	10269105	2950	2950	2950	2950	0
376	20231025	131800	10269105	2950	2950	2950	2950	0
377	20231025	131700	10269105	2950	2950	2950	2950	0
378	20231025	131600	10269105	2950	2950	2950	2950	0
379	20231025	131500	10269105	2950	2950	2950	2950	0
380	20231025	131400	10269105	2950	2950	2950	2950	0
381	20231025	131300	10269105	2950	2950	2950	2950	0
382	20231025	131200	10269105	2950	2950	2950	2950	0
383	20231025	131100	10269105	2950	2950	2950	2950	0
384	20231025	131000	10269105	2950	2950	2950	2950	0
385	20231025	130900	10269105	2950	2950	2950	2950	0
386	20231025	130800	10269105	2950	2950	2950	2950	0
387	20231025	130700	10269105	2950	2950	2950	2950	0
388	20231025	130600	10269105	2950	2955	2955	2950	150
389	20231025	130500	9826425	2985	2985	2985	2985	0
390	20231025	130400	9826425	2985	2985	2985	2985	0
391	20231025	130300	9826425	2985	2985	2985	2985	0
392	20231025	130200	9826425	2985	2985	2985	2985	0
393	20231025	130100	9826425	2985	2985	2985	2985	0
394	20231025	130000	9826425	2985	2985	2985	2985	0
395	20231025	125900	9826425	2985	2985	2985	2985	0
396	20231025	125800	9826425	2985	2985	2985	2985	19
397	20231025	125700	9769710	2950	2950	2950	2950	0
398	20231025	125600	9769710	2950	2950	2950	2950	0
399	20231025	125500	9769710	2950	2950	2950	2950	0
400	20231025	125400	9769710	2950	2950	2950	2950	0
401	20231025	125300	9769710	2950	2950	2950	2950	0
402	20231025	125200	9769710	2950	2950	2950	2950	0
403	20231025	125100	9769710	2950	2950	2950	2950	0
404	20231025	125000	9769710	2950	2950	2950	2950	0
405	20231025	124900	9769710	2950	2950	2950	2950	0
406	20231025	124800	9769710	2950	2950	2950	2950	0
407	20231025	124700	9769710	2950	2950	2950	2950	0
408	20231025	124600	9769710	2950	2950	2950	2950	0
409	20231025	124500	9769710	2950	2950	2950	2950	0
410	20231025	124400	9769710	2950	2950	2950	2950	0
411	20231025	124300	9769710	2950	2950	2950	2950	0
412	20231025	124200	9769710	2950	2950	2950	2950	0
413	20231025	124100	9769710	2950	2950	2950	2950	0
414	20231025	124000	9769710	2950	2950	2950	2950	0
415	20231025	123900	9769710	2950	2950	2950	2950	0
416	20231025	123800	9769710	2950	2950	2950	2950	0
417	20231025	123700	9769710	2950	2950	2950	2950	0
418	20231025	123600	9769710	2950	2950	2950	2950	0
419	20231025	123500	9769710	2950	2950	2950	2950	0
420	20231025	123400	9769710	2950	2950	2950	2950	0
421	20231025	123300	9769710	2950	2950	2950	2950	0
422	20231025	123200	9769710	2950	2950	2950	2950	0
423	20231025	123100	9769710	2950	2950	2950	2950	0
424	20231025	123000	9769710	2950	2950	2950	2950	0
425	20231025	122900	9769710	2950	2950	2950	2950	0
426	20231025	122800	9769710	2950	2950	2950	2950	0
427	20231025	122700	9769710	2950	2950	2950	2950	0
428	20231025	122600	9769710	2950	2950	2950	2950	0
429	20231025	122500	9769710	2950	2950	2950	2950	0
430	20231025	122400	9769710	2950	2950	2950	2950	0
431	20231025	122300	9769710	2950	2950	2950	2950	0
432	20231025	122200	9769710	2950	2950	2950	2950	0
433	20231025	122100	9769710	2950	2950	2950	2950	0
434	20231025	122000	9769710	2950	2950	2950	2950	0
435	20231025	121900	9769710	2950	2950	2950	2950	0
436	20231025	121800	9769710	2950	2950	2950	2950	0
437	20231025	121700	9769710	2950	2950	2950	2950	0
438	20231025	121600	9769710	2950	2950	2950	2950	0
439	20231025	121500	9769710	2950	2950	2950	2950	0
440	20231025	121400	9769710	2950	2950	2950	2950	0
441	20231025	121300	9769710	2950	2950	2950	2950	0
442	20231025	121200	9769710	2950	2950	2950	2950	0
443	20231025	121100	9769710	2950	2950	2950	2950	0
444	20231025	121000	9769710	2950	2950	2950	2950	0
445	20231025	120900	9769710	2950	2950	2950	2950	0
446	20231025	120800	9769710	2950	2950	2950	2950	0
447	20231025	120700	9769710	2950	2950	2950	2950	0
448	20231025	120600	9769710	2950	2950	2950	2950	0
449	20231025	120500	9769710	2950	2950	2950	2950	0
450	20231025	120400	9769710	2950	2950	2950	2950	0
451	20231025	120300	9769710	2950	2950	2950	2950	0
452	20231025	120200	9769710	2950	2950	2950	2950	0
453	20231025	120100	9769710	2950	2950	2950	2950	0
454	20231025	120000	9769710	2950	2950	2950	2950	0
455	20231025	115900	9769710	2950	2950	2950	2950	0
456	20231025	115800	9769710	2950	2970	2970	2950	42
457	20231025	115700	9645790	2990	2990	2990	2990	0
458	20231025	115600	9645790	2990	2990	2990	2990	0
459	20231025	115500	9645790	2990	2990	2990	2990	0
460	20231025	115400	9645790	2990	2990	2990	2990	0
461	20231025	115300	9645790	2990	2990	2990	2990	0
462	20231025	115200	9645790	2990	2990	2990	2990	0
463	20231025	115100	9645790	2990	2990	2990	2990	0
464	20231025	115000	9645790	2990	2990	2990	2990	0
465	20231025	114900	9645790	2990	2990	2990	2990	0
466	20231025	114800	9645790	2990	2990	2990	2990	0
467	20231025	114700	9645790	2990	2990	2990	2990	0
468	20231025	114600	9645790	2990	2990	2990	2990	0
469	20231025	114500	9645790	2990	2990	2990	2990	0
470	20231025	114400	9645790	2990	2990	2990	2990	0
471	20231025	114300	9645790	2990	2990	2990	2990	0
472	20231025	114200	9645790	2990	2990	2990	2990	0
473	20231025	114100	9645790	2990	2990	2990	2990	0
474	20231025	114000	9645790	2990	2990	2990	2990	0
475	20231025	113900	9645790	2990	2990	2990	2990	0
476	20231025	113800	9645790	2990	2990	2990	2990	0
477	20231025	113700	9645790	2990	2990	2990	2990	0
478	20231025	113600	9645790	2990	2990	2990	2990	0
479	20231025	113500	9645790	2990	2990	2990	2990	0
480	20231025	113400	9645790	2990	2990	2990	2990	0
481	20231025	113300	9645790	2990	2990	2990	2990	0
482	20231025	113200	9645790	2990	2990	2990	2990	0
483	20231025	113100	9645790	2990	2990	2990	2990	0
484	20231025	113000	9645790	2990	2990	2990	2990	0
485	20231025	112900	9645790	2990	2990	2990	2990	0
486	20231025	112800	9645790	2990	2990	2990	2990	0
487	20231025	112700	9645790	2990	2990	2990	2990	0
488	20231025	112600	9645790	2990	2990	2990	2990	0
489	20231025	112500	9645790	2990	2990	2990	2990	0
490	20231025	112400	9645790	2990	2990	2990	2990	0
491	20231025	112300	9645790	2990	2990	2990	2990	0
492	20231025	112200	9645790	2990	2990	2990	2990	0
493	20231025	112100	9645790	2990	2990	2990	2990	0
494	20231025	112000	9645790	2990	2990	2990	2990	0
495	20231025	111900	9645790	2990	2990	2990	2990	0
496	20231025	111800	9645790	2990	2980	2990	2980	22
497	20231025	111700	9580120	2990	2990	2990	2990	0
498	20231025	111600	9580120	2990	2990	2990	2990	0
499	20231025	111500	9580120	2990	2990	2990	2990	0
500	20231025	111400	9580120	2990	2990	2990	2990	0
501	20231025	111300	9580120	2990	2990	2990	2990	0
502	20231025	111200	9580120	2990	2990	2990	2990	0
503	20231025	111100	9580120	2990	2990	2990	2990	0
504	20231025	111000	9580120	2990	2990	2990	2990	0
505	20231025	110900	9580120	2990	2990	2990	2990	0
506	20231025	110800	9580120	2990	2990	2990	2990	0
507	20231025	110700	9580120	2990	2990	2990	2990	0
508	20231025	110600	9580120	2990	2990	2990	2990	0
509	20231025	110500	9580120	2990	2990	2990	2990	0
510	20231025	110400	9580120	2990	2990	2990	2990	0
511	20231025	110300	9580120	2990	2990	2990	2990	0
512	20231025	110200	9580120	2990	2990	2990	2990	0
513	20231025	110100	9580120	2990	2990	2990	2990	0
514	20231025	110000	9580120	2990	2990	2990	2990	0
515	20231025	105900	9580120	2990	2990	2990	2990	0
516	20231025	105800	9580120	2990	2990	2990	2990	0
517	20231025	105700	9580120	2990	2990	2990	2990	0
518	20231025	105600	9580120	2990	2990	2990	2990	0
519	20231025	105500	9580120	2990	2990	2990	2990	0
520	20231025	105400	9580120	2990	2990	2990	2990	0
521	20231025	105300	9580120	2990	2990	2990	2990	0
522	20231025	105200	9580120	2990	2990	2990	2990	0
523	20231025	105100	9580120	2990	2990	2990	2990	0
524	20231025	105000	9580120	2990	2990	2990	2990	0
525	20231025	104900	9580120	2990	2990	2990	2990	0
526	20231025	104800	9580120	2990	2990	2990	2990	0
527	20231025	104700	9580120	2990	2990	2990	2990	0
528	20231025	104600	9580120	2990	2980	2990	2980	397
529	20231025	104500	8395240	2980	2975	2980	2975	335
530	20231025	104400	7397390	2975	2975	2975	2975	0
531	20231025	104300	7397390	2975	2975	2975	2975	0
532	20231025	104200	7397390	2975	2975	2975	2975	0
533	20231025	104100	7397390	2975	2975	2975	2975	100
534	20231025	104000	7099890	2975	2970	2975	2970	199
535	20231025	103900	6508360	2975	2975	2975	2975	0
536	20231025	103800	6508360	2975	2975	2975	2975	0
537	20231025	103700	6508360	2975	2975	2975	2975	0
538	20231025	103600	6508360	2975	2975	2975	2975	0
539	20231025	103500	6508360	2975	2975	2975	2975	0
540	20231025	103400	6508360	2975	2975	2975	2975	0
541	20231025	103300	6508360	2975	2975	2975	2975	0
542	20231025	103200	6508360	2975	2975	2975	2975	0
543	20231025	103100	6508360	2975	2975	2975	2975	0
544	20231025	103000	6508360	2975	2975	2975	2975	0
545	20231025	102900	6508360	2975	2975	2975	2975	0
546	20231025	102800	6508360	2975	2975	2975	2975	0
547	20231025	102700	6508360	2975	2975	2975	2975	0
548	20231025	102600	6508360	2975	2975	2975	2975	0
549	20231025	102500	6508360	2975	2975	2975	2975	0
550	20231025	102400	6508360	2975	2975	2975	2975	0
551	20231025	102300	6508360	2975	2975	2975	2975	0
552	20231025	102200	6508360	2975	2975	2975	2975	0
553	20231025	102100	6508360	2975	2975	2975	2975	0
554	20231025	102000	6508360	2975	2975	2975	2975	0
555	20231025	101900	6508360	2975	2975	2975	2975	0
556	20231025	101800	6508360	2975	2975	2975	2975	0
557	20231025	101700	6508360	2975	2975	2975	2975	0
558	20231025	101600	6508360	2975	2975	2975	2975	0
559	20231025	101500	6508360	2975	2975	2975	2975	0
560	20231025	101400	6508360	2975	2975	2975	2975	0
561	20231025	101300	6508360	2975	2975	2975	2975	0
562	20231025	101200	6508360	2975	2975	2975	2975	0
563	20231025	101100	6508360	2975	2975	2975	2975	0
564	20231025	101000	6508360	2975	2975	2975	2975	0
565	20231025	100900	6508360	2975	2975	2975	2975	0
566	20231025	100800	6508360	2975	2975	2975	2975	0
567	20231025	100700	6508360	2975	2975	2975	2975	0
568	20231025	100600	6508360	2975	2975	2975	2975	0
569	20231025	100500	6508360	2975	2975	2975	2975	0
570	20231025	100400	6508360	2975	2975	2975	2975	0
571	20231025	100300	6508360	2975	2975	2975	2975	0
572	20231025	100200	6508360	2975	2975	2975	2975	0
573	20231025	100100	6508360	2975	2975	2975	2975	0
574	20231025	100000	6508360	2975	2975	2975	2975	0
575	20231025	095900	6508360	2975	2975	2975	2975	0
576	20231025	095800	6508360	2975	2975	2975	2975	0
577	20231025	095700	6508360	2975	2975	2975	2975	0
578	20231025	095600	6508360	2975	2975	2975	2975	0
579	20231025	095500	6508360	2975	2975	2975	2975	0
580	20231025	095400	6508360	2975	2975	2975	2975	0
581	20231025	095300	6508360	2975	2975	2975	2975	0
582	20231025	095200	6508360	2975	2975	2975	2975	0
583	20231025	095100	6508360	2975	2975	2975	2975	0
584	20231025	095000	6508360	2975	2975	2975	2975	0
585	20231025	094900	6508360	2975	2975	2975	2975	0
586	20231025	094800	6508360	2975	2975	2975	2975	0
587	20231025	094700	6508360	2975	2975	2975	2975	0
588	20231025	094600	6508360	2975	2975	2975	2975	0
589	20231025	094500	6508360	2975	2975	2975	2975	0
590	20231025	094400	6508360	2975	2975	2975	2975	0
591	20231025	094300	6508360	2975	2975	2975	2975	0
592	20231025	094200	6508360	2975	2975	2975	2975	24
593	20231025	094100	6436960	2975	2975	2975	2975	0
594	20231025	094000	6436960	2975	2975	2975	2975	0
595	20231025	093900	6436960	2975	2975	2975	2975	1
596	20231025	093800	6433985	2975	2975	2975	2975	0
597	20231025	093700	6433985	2975	2975	2975	2975	0
598	20231025	093600	6433985	2975	2975	2975	2975	0
599	20231025	093500	6433985	2975	2975	2975	2975	0
600	20231025	093400	6433985	2975	2975	2975	2975	0
601	20231025	093300	6433985	2975	2975	2975	2975	0
602	20231025	093200	6433985	2975	2975	2975	2975	1
603	20231025	093100	6431010	2975	2975	2975	2975	0
604	20231025	093000	6431010	2975	2975	2975	2975	945
605	20231025	092900	3619635	2975	2975	2975	2975	5
606	20231025	092800	3604760	2975	2975	2975	2975	1
607	20231025	092700	3601785	2945	2945	2945	2945	0
608	20231025	092600	3601785	2945	2945	2945	2945	0
609	20231025	092500	3601785	2945	2945	2945	2945	0
610	20231025	092400	3601785	2945	2945	2945	2945	0
611	20231025	092300	3601785	2945	2945	2945	2945	0
612	20231025	092200	3601785	2945	2945	2945	2945	0
613	20231025	092100	3601785	2945	2945	2945	2945	0
614	20231025	092000	3601785	2945	2945	2945	2945	0
615	20231025	091900	3601785	2945	2945	2945	2945	0
616	20231025	091800	3601785	2945	2945	2945	2945	2
617	20231025	091700	3595895	2960	2960	2960	2960	20
618	20231025	091600	3536695	2960	2960	2960	2960	146
619	20231025	091500	3104535	2960	2960	2960	2960	0
620	20231025	091400	3104535	2960	2955	2960	2955	355
621	20231025	091300	2053795	2945	2945	2945	2945	0
622	20231025	091200	2053795	2945	2945	2945	2945	0
623	20231025	091100	2053795	2945	2945	2945	2945	0
624	20231025	091000	2053795	2945	2945	2945	2945	0
625	20231025	090900	2053795	2945	2945	2945	2945	27
626	20231025	090800	1974280	2950	2950	2950	2950	0
627	20231025	090700	1974280	2950	2950	2950	2950	338
628	20231025	090600	977180	2960	2960	2960	2960	314
629	20231025	090500	47740	2975	2975	2975	2975	9
630	20231025	090400	20965	2995	2995	2995	2995	0
631	20231025	090300	20965	2995	2995	2995	2995	0
632	20231025	090200	20965	2995	2995	2995	2995	0
633	20231025	090100	20965	2995	2995	2995	2995	0
634	20231025	090000	20965	2995	2995	2995	2995	7