KissMeData/013870/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	185500	63939025	4095	4095	4095	4095	253
3	20231026	185400	63939025	4095	4095	4095	4095	0
4	20231026	185300	63939025	4095	4095	4095	4095	0
5	20231026	185200	63939025	4095	4095	4095	4095	0
6	20231026	185100	63939025	4095	4095	4095	4095	0
7	20231026	185000	63939025	4095	4095	4095	4095	0
8	20231026	184900	63939025	4095	4095	4095	4095	0
9	20231026	184800	63939025	4095	4095	4095	4095	0
10	20231026	184700	63939025	4095	4095	4095	4095	0
11	20231026	184600	63939025	4095	4095	4095	4095	0
12	20231026	184500	63939025	4095	4095	4095	4095	0
13	20231026	184400	63939025	4095	4095	4095	4095	0
14	20231026	184300	63939025	4095	4095	4095	4095	0
15	20231026	184200	63939025	4095	4095	4095	4095	0
16	20231026	184100	63939025	4095	4095	4095	4095	0
17	20231026	184000	63939025	4095	4095	4095	4095	0
18	20231026	183900	63939025	4095	4095	4095	4095	0
19	20231026	183800	63939025	4095	4095	4095	4095	0
20	20231026	183700	63939025	4095	4095	4095	4095	0
21	20231026	183600	63939025	4095	4095	4095	4095	0
22	20231026	183500	63939025	4095	4095	4095	4095	0
23	20231026	183400	63939025	4095	4095	4095	4095	0
24	20231026	183300	63939025	4095	4095	4095	4095	0
25	20231026	183200	63939025	4095	4095	4095	4095	0
26	20231026	183100	63939025	4095	4095	4095	4095	0
27	20231026	183000	63939025	4095	4095	4095	4095	0
28	20231026	182900	63939025	4095	4095	4095	4095	0
29	20231026	182800	63939025	4095	4095	4095	4095	0
30	20231026	182700	63939025	4095	4095	4095	4095	0
31	20231026	182600	63939025	4095	4095	4095	4095	0
32	20231026	182500	63939025	4095	4095	4095	4095	253
33	20231026	182400	63939025	4095	4095	4095	4095	0
34	20231026	182300	63939025	4095	4095	4095	4095	0
35	20231026	182200	63939025	4095	4095	4095	4095	0
36	20231026	182100	63939025	4095	4095	4095	4095	0
37	20231026	182000	63939025	4095	4095	4095	4095	0
38	20231026	181900	63939025	4095	4095	4095	4095	0
39	20231026	181800	63939025	4095	4095	4095	4095	0
40	20231026	181700	63939025	4095	4095	4095	4095	0
41	20231026	181600	63939025	4095	4095	4095	4095	0
42	20231026	181500	63939025	4095	4095	4095	4095	0
43	20231026	181400	63939025	4095	4095	4095	4095	0
44	20231026	181300	63939025	4095	4095	4095	4095	0
45	20231026	181200	63939025	4095	4095	4095	4095	0
46	20231026	181100	63939025	4095	4095	4095	4095	0
47	20231026	181000	63939025	4095	4095	4095	4095	0
48	20231026	180900	63939025	4095	4095	4095	4095	0
49	20231026	180800	63939025	4095	4095	4095	4095	0
50	20231026	180700	63939025	4095	4095	4095	4095	0
51	20231026	180600	63939025	4095	4095	4095	4095	0
52	20231026	180500	63939025	4095	4095	4095	4095	0
53	20231026	180400	63939025	4095	4095	4095	4095	0
54	20231026	180300	63939025	4095	4095	4095	4095	0
55	20231026	180200	63939025	4095	4095	4095	4095	0
56	20231026	180100	63939025	4095	4095	4095	4095	0
57	20231026	180000	63939025	4095	4095	4095	4095	0
58	20231026	175900	63939025	4095	4095	4095	4095	0
59	20231026	175800	63939025	4095	4095	4095	4095	0
60	20231026	175700	63939025	4095	4095	4095	4095	0
61	20231026	175600	63939025	4095	4095	4095	4095	0
62	20231026	175500	63939025	4095	4095	4095	4095	253
63	20231026	175400	63939025	4095	4095	4095	4095	0
64	20231026	175300	63939025	4095	4095	4095	4095	0
65	20231026	175200	63939025	4095	4095	4095	4095	0
66	20231026	175100	63939025	4095	4095	4095	4095	0
67	20231026	175000	63939025	4095	4095	4095	4095	0
68	20231026	174900	63939025	4095	4095	4095	4095	0
69	20231026	174800	63939025	4095	4095	4095	4095	0
70	20231026	174700	63939025	4095	4095	4095	4095	0
71	20231026	174600	63939025	4095	4095	4095	4095	0
72	20231026	174500	63939025	4095	4095	4095	4095	0
73	20231026	174400	63939025	4095	4095	4095	4095	0
74	20231026	174300	63939025	4095	4095	4095	4095	0
75	20231026	174200	63939025	4095	4095	4095	4095	0
76	20231026	174100	63939025	4095	4095	4095	4095	0
77	20231026	174000	63939025	4095	4095	4095	4095	0
78	20231026	173900	63939025	4095	4095	4095	4095	0
79	20231026	173800	63939025	4095	4095	4095	4095	0
80	20231026	173700	63939025	4095	4095	4095	4095	0
81	20231026	173600	63939025	4095	4095	4095	4095	0
82	20231026	173500	63939025	4095	4095	4095	4095	0
83	20231026	173400	63939025	4095	4095	4095	4095	0
84	20231026	173300	63939025	4095	4095	4095	4095	0
85	20231026	173200	63939025	4095	4095	4095	4095	0
86	20231026	173100	63939025	4095	4095	4095	4095	0
87	20231026	173000	63939025	4095	4095	4095	4095	0
88	20231026	172900	63939025	4095	4095	4095	4095	0
89	20231026	172800	63939025	4095	4095	4095	4095	0
90	20231026	172700	63939025	4095	4095	4095	4095	0
91	20231026	172600	63939025	4095	4095	4095	4095	0
92	20231026	172500	63939025	4095	4095	4095	4095	253
93	20231026	172400	63939025	4095	4095	4095	4095	0
94	20231026	172300	63939025	4095	4095	4095	4095	0
95	20231026	172200	63939025	4095	4095	4095	4095	0
96	20231026	172100	63939025	4095	4095	4095	4095	0
97	20231026	172000	63939025	4095	4095	4095	4095	0
98	20231026	171900	63939025	4095	4095	4095	4095	0
99	20231026	171800	63939025	4095	4095	4095	4095	0
100	20231026	171700	63939025	4095	4095	4095	4095	0
101	20231026	171600	63939025	4095	4095	4095	4095	0
102	20231026	171500	63939025	4095	4095	4095	4095	0
103	20231026	171400	63939025	4095	4095	4095	4095	0
104	20231026	171300	63939025	4095	4095	4095	4095	0
105	20231026	171200	63939025	4095	4095	4095	4095	0
106	20231026	171100	63939025	4095	4095	4095	4095	0
107	20231026	171000	63939025	4095	4095	4095	4095	0
108	20231026	170900	63939025	4095	4095	4095	4095	0
109	20231026	170800	63939025	4095	4095	4095	4095	0
110	20231026	170700	63939025	4095	4095	4095	4095	0
111	20231026	170600	63939025	4095	4095	4095	4095	0
112	20231026	170500	63939025	4095	4095	4095	4095	0
113	20231026	170400	63939025	4095	4095	4095	4095	0
114	20231026	170300	63939025	4095	4095	4095	4095	0
115	20231026	170200	63939025	4095	4095	4095	4095	0
116	20231026	170100	63939025	4095	4095	4095	4095	0
117	20231026	170000	63939025	4095	4095	4095	4095	0
118	20231026	165900	63939025	4095	4095	4095	4095	0
119	20231026	165800	63939025	4095	4095	4095	4095	0
120	20231026	165700	63939025	4095	4095	4095	4095	0
121	20231026	165600	63939025	4095	4095	4095	4095	0
122	20231026	165500	63939025	4095	4095	4095	4095	253
123	20231026	165400	63939025	4095	4095	4095	4095	0
124	20231026	165300	63939025	4095	4095	4095	4095	0
125	20231026	165200	63939025	4095	4095	4095	4095	0
126	20231026	165100	63939025	4095	4095	4095	4095	0
127	20231026	165000	63939025	4095	4095	4095	4095	0
128	20231026	164900	63939025	4095	4095	4095	4095	0
129	20231026	164800	63939025	4095	4095	4095	4095	0
130	20231026	164700	63939025	4095	4095	4095	4095	0
131	20231026	164600	63939025	4095	4095	4095	4095	0
132	20231026	164500	63939025	4095	4095	4095	4095	0
133	20231026	164400	63939025	4095	4095	4095	4095	0
134	20231026	164300	63939025	4095	4095	4095	4095	0
135	20231026	164200	63939025	4095	4095	4095	4095	0
136	20231026	164100	63939025	4095	4095	4095	4095	0
137	20231026	164000	63939025	4095	4095	4095	4095	0
138	20231026	163900	63939025	4095	4095	4095	4095	0
139	20231026	163800	63939025	4095	4095	4095	4095	0
140	20231026	163700	63939025	4095	4095	4095	4095	0
141	20231026	163600	63939025	4095	4095	4095	4095	0
142	20231026	163500	63939025	4095	4095	4095	4095	0
143	20231026	163400	63939025	4095	4095	4095	4095	0
144	20231026	163300	63939025	4095	4095	4095	4095	0
145	20231026	163200	63939025	4095	4095	4095	4095	0
146	20231026	163100	63939025	4095	4095	4095	4095	0
147	20231026	163000	63939025	4095	4095	4095	4095	0
148	20231026	162900	63939025	4095	4095	4095	4095	0
149	20231026	162800	63939025	4095	4095	4095	4095	0
150	20231026	162700	63939025	4095	4095	4095	4095	0
151	20231026	162600	63939025	4095	4095	4095	4095	0
152	20231026	162500	63939025	4095	4095	4095	4095	253
153	20231026	162400	63939025	4095	4095	4095	4095	0
154	20231026	162300	63939025	4095	4095	4095	4095	0
155	20231026	162200	63939025	4095	4095	4095	4095	0
156	20231026	162100	63939025	4095	4095	4095	4095	0
157	20231026	162000	63939025	4095	4095	4095	4095	0
158	20231026	161900	63939025	4095	4095	4095	4095	0
159	20231026	161800	63939025	4095	4095	4095	4095	0
160	20231026	161700	63939025	4095	4095	4095	4095	0
161	20231026	161600	63939025	4095	4095	4095	4095	0
162	20231026	161500	63939025	4095	4095	4095	4095	0
163	20231026	161400	63939025	4095	4095	4095	4095	0
164	20231026	161300	63939025	4095	4095	4095	4095	0
165	20231026	161200	63939025	4095	4095	4095	4095	0
166	20231026	161100	63939025	4095	4095	4095	4095	0
167	20231026	161000	63939025	4095	4095	4095	4095	0
168	20231026	160900	63939025	4095	4095	4095	4095	0
169	20231026	160800	63939025	4095	4095	4095	4095	0
170	20231026	160700	63939025	4095	4095	4095	4095	0
171	20231026	160600	63939025	4095	4095	4095	4095	0
172	20231026	160500	63939025	4095	4095	4095	4095	0
173	20231026	160400	63939025	4095	4095	4095	4095	0
174	20231026	160300	63939025	4095	4095	4095	4095	0
175	20231026	160200	63939025	4095	4095	4095	4095	0
176	20231026	160100	63939025	4095	4095	4095	4095	0
177	20231026	160000	63939025	4095	4095	4095	4095	0
178	20231026	155900	63939025	4095	4095	4095	4095	0
179	20231026	155800	63939025	4095	4095	4095	4095	0
180	20231026	155700	63939025	4095	4095	4095	4095	0
181	20231026	155600	63939025	4095	4095	4095	4095	0
182	20231026	155500	63939025	4095	4095	4095	4095	253
183	20231026	155400	63939025	4095	4095	4095	4095	0
184	20231026	155300	63939025	4095	4095	4095	4095	0
185	20231026	155200	63939025	4095	4095	4095	4095	0
186	20231026	155100	63939025	4095	4095	4095	4095	0
187	20231026	155000	63939025	4095	4095	4095	4095	0
188	20231026	154900	63939025	4095	4095	4095	4095	0
189	20231026	154800	63939025	4095	4095	4095	4095	0
190	20231026	154700	63939025	4095	4095	4095	4095	0
191	20231026	154600	63939025	4095	4095	4095	4095	0
192	20231026	154500	63939025	4095	4095	4095	4095	0
193	20231026	154400	63939025	4095	4095	4095	4095	0
194	20231026	154300	63939025	4095	4095	4095	4095	0
195	20231026	154200	63939025	4095	4095	4095	4095	0
196	20231026	154100	63939025	4095	4095	4095	4095	0
197	20231026	154000	63939025	4095	4095	4095	4095	0
198	20231026	153900	63939025	4095	4095	4095	4095	0
199	20231026	153800	63939025	4095	4095	4095	4095	0
200	20231026	153700	63939025	4095	4095	4095	4095	0
201	20231026	153600	63939025	4095	4095	4095	4095	0
202	20231026	153500	63939025	4095	4095	4095	4095	0
203	20231026	153400	63939025	4095	4095	4095	4095	0
204	20231026	153300	63939025	4095	4095	4095	4095	0
205	20231026	153200	63939025	4095	4095	4095	4095	0
206	20231026	153100	63939025	4095	4095	4095	4095	0
207	20231026	153000	63939025	4095	4095	4095	4095	253
208	20231026	152900	62902990	4100	4100	4100	4100	0
209	20231026	152800	62902990	4100	4100	4100	4100	0
210	20231026	152700	62902990	4100	4100	4100	4100	0
211	20231026	152600	62902990	4100	4100	4100	4100	0
212	20231026	152500	62902990	4100	4100	4100	4100	0
213	20231026	152400	62902990	4100	4100	4100	4100	0
214	20231026	152300	62902990	4100	4100	4100	4100	0
215	20231026	152200	62902990	4100	4100	4100	4100	0
216	20231026	152100	62902990	4100	4100	4100	4100	0
217	20231026	152000	62902990	4100	4100	4100	4100	0
218	20231026	151900	62902990	4100	4100	4100	4100	3
219	20231026	151800	62890690	4110	4110	4110	4110	86
220	20231026	151700	62537230	4110	4110	4110	4110	200
221	20231026	151600	61715230	4110	4110	4110	4110	0
222	20231026	151500	61715230	4110	4110	4110	4110	3
223	20231026	151400	61702900	4110	4110	4110	4110	0
224	20231026	151300	61702900	4110	4110	4110	4110	0
225	20231026	151200	61702900	4110	4110	4110	4110	1
226	20231026	151100	61698790	4095	4095	4095	4095	426
227	20231026	151000	59954320	4110	4110	4110	4110	53
228	20231026	150900	59736490	4110	4110	4110	4110	0
229	20231026	150800	59736490	4110	4095	4110	4095	21
230	20231026	150700	59650315	4110	4110	4110	4110	0
231	20231026	150600	59650315	4110	4100	4110	4100	102
232	20231026	150500	59232105	4110	4110	4110	4110	100
233	20231026	150400	58821105	4110	4110	4110	4110	30
234	20231026	150300	58697805	4110	4110	4110	4110	0
235	20231026	150200	58697805	4110	4110	4110	4110	0
236	20231026	150100	58697805	4110	4110	4110	4110	1
237	20231026	150000	58693695	4100	4100	4100	4100	5
238	20231026	145900	58673195	4110	4110	4110	4110	585
239	20231026	145800	56268845	4110	4110	4110	4110	0
240	20231026	145700	56268845	4110	4110	4110	4110	0
241	20231026	145600	56268845	4110	4110	4110	4110	1
242	20231026	145500	56264735	4100	4100	4100	4100	0
243	20231026	145400	56264735	4100	4100	4100	4100	0
244	20231026	145300	56264735	4100	4100	4100	4100	0
245	20231026	145200	56264735	4100	4100	4100	4100	0
246	20231026	145100	56264735	4100	4100	4100	4100	0
247	20231026	145000	56264735	4100	4100	4100	4100	0
248	20231026	144900	56264735	4100	4100	4100	4100	0
249	20231026	144800	56264735	4100	4100	4100	4100	0
250	20231026	144700	56264735	4100	4100	4100	4100	47
251	20231026	144600	56072035	4100	4100	4100	4100	83
252	20231026	144500	55731735	4090	4090	4090	4090	0
253	20231026	144400	55731735	4090	4090	4090	4090	0
254	20231026	144300	55731735	4090	4090	4090	4090	200
255	20231026	144200	54913735	4090	4090	4090	4090	0
256	20231026	144100	54913735	4090	4090	4090	4090	0
257	20231026	144000	54913735	4090	4090	4090	4090	237
258	20231026	143900	53944405	4100	4100	4100	4100	0
259	20231026	143800	53944405	4100	4100	4100	4100	0
260	20231026	143700	53944405	4100	4100	4100	4100	10
261	20231026	143600	53903405	4100	4090	4100	4090	108
262	20231026	143500	53461605	4090	4090	4090	4090	0
263	20231026	143400	53461605	4090	4090	4090	4090	0
264	20231026	143300	53461605	4090	4090	4090	4090	0
265	20231026	143200	53461605	4090	4090	4090	4090	201
266	20231026	143100	52639515	4090	4090	4090	4090	2
267	20231026	143000	52631335	4105	4105	4105	4105	0
268	20231026	142900	52631335	4105	4105	4105	4105	0
269	20231026	142800	52631335	4105	4105	4105	4105	0
270	20231026	142700	52631335	4105	4105	4105	4105	0
271	20231026	142600	52631335	4105	4105	4105	4105	0
272	20231026	142500	52631335	4105	4105	4105	4105	0
273	20231026	142400	52631335	4105	4105	4105	4105	0
274	20231026	142300	52631335	4105	4105	4105	4105	0
275	20231026	142200	52631335	4105	4105	4105	4105	0
276	20231026	142100	52631335	4105	4105	4105	4105	0
277	20231026	142000	52631335	4105	4105	4105	4105	0
278	20231026	141900	52631335	4105	4105	4105	4105	0
279	20231026	141800	52631335	4105	4105	4105	4105	0
280	20231026	141700	52631335	4105	4105	4105	4105	0
281	20231026	141600	52631335	4105	4105	4105	4105	10
282	20231026	141500	52590285	4105	4105	4105	4105	15
283	20231026	141400	52528710	4080	4080	4080	4080	0
284	20231026	141300	52528710	4080	4100	4100	4080	31
285	20231026	141200	52402030	4105	4105	4105	4105	1
286	20231026	141100	52397925	4080	4085	4085	4080	300
287	20231026	141000	51173760	4110	4110	4110	4110	0
288	20231026	140900	51173760	4110	4110	4110	4110	0
289	20231026	140800	51173760	4110	4110	4110	4110	0
290	20231026	140700	51173760	4110	4110	4110	4110	0
291	20231026	140600	51173760	4110	4110	4110	4110	0
292	20231026	140500	51173760	4110	4110	4110	4110	0
293	20231026	140400	51173760	4110	4110	4110	4110	0
294	20231026	140300	51173760	4110	4110	4110	4110	0
295	20231026	140200	51173760	4110	4110	4110	4110	0
296	20231026	140100	51173760	4110	4110	4110	4110	0
297	20231026	140000	51173760	4110	4110	4110	4110	0
298	20231026	135900	51173760	4110	4110	4110	4110	0
299	20231026	135800	51173760	4110	4110	4110	4110	1
300	20231026	135700	51169650	4080	4105	4105	4080	1768
301	20231026	135600	43920170	4110	4110	4110	4110	0
302	20231026	135500	43920170	4110	4110	4110	4110	0
303	20231026	135400	43920170	4110	4110	4110	4110	0
304	20231026	135300	43920170	4110	4110	4110	4110	22
305	20231026	135200	43829750	4120	4120	4120	4120	0
306	20231026	135100	43829750	4120	4120	4120	4120	0
307	20231026	135000	43829750	4120	4120	4120	4120	0
308	20231026	134900	43829750	4120	4120	4120	4120	10
309	20231026	134800	43788550	4120	4120	4120	4120	0
310	20231026	134700	43788550	4120	4120	4120	4120	0
311	20231026	134600	43788550	4120	4120	4120	4120	1
312	20231026	134500	43784430	4125	4125	4125	4125	0
313	20231026	134400	43784430	4125	4125	4125	4125	0
314	20231026	134300	43784430	4125	4125	4125	4125	1
315	20231026	134200	43780305	4105	4105	4105	4105	0
316	20231026	134100	43780305	4105	4105	4105	4105	0
317	20231026	134000	43780305	4105	4105	4105	4105	0
318	20231026	133900	43780305	4105	4105	4105	4105	0
319	20231026	133800	43780305	4105	4105	4105	4105	0
320	20231026	133700	43780305	4105	4105	4105	4105	0
321	20231026	133600	43780305	4105	4105	4105	4105	0
322	20231026	133500	43780305	4105	4105	4105	4105	50
323	20231026	133400	43575055	4105	4110	4110	4105	932
324	20231026	133300	39748570	4130	4130	4130	4130	0
325	20231026	133200	39748570	4130	4130	4130	4130	0
326	20231026	133100	39748570	4130	4130	4130	4130	0
327	20231026	133000	39748570	4130	4130	4130	4130	0
328	20231026	132900	39748570	4130	4130	4130	4130	0
329	20231026	132800	39748570	4130	4130	4130	4130	2
330	20231026	132700	39740310	4130	4130	4130	4130	0
331	20231026	132600	39740310	4130	4130	4130	4130	0
332	20231026	132500	39740310	4130	4130	4130	4130	0
333	20231026	132400	39740310	4130	4130	4130	4130	0
334	20231026	132300	39740310	4130	4130	4130	4130	0
335	20231026	132200	39740310	4130	4130	4130	4130	0
336	20231026	132100	39740310	4130	4130	4130	4130	15
337	20231026	132000	39678360	4130	4130	4130	4130	0
338	20231026	131900	39678360	4130	4130	4130	4130	0
339	20231026	131800	39678360	4130	4130	4130	4130	0
340	20231026	131700	39678360	4130	4130	4130	4130	0
341	20231026	131600	39678360	4130	4130	4130	4130	0
342	20231026	131500	39678360	4130	4130	4130	4130	0
343	20231026	131400	39678360	4130	4130	4130	4130	0
344	20231026	131300	39678360	4130	4130	4130	4130	1
345	20231026	131200	39674230	4130	4130	4130	4130	0
346	20231026	131100	39674230	4130	4130	4130	4130	2
347	20231026	131000	39665970	4130	4130	4130	4130	0
348	20231026	130900	39665970	4130	4130	4130	4130	0
349	20231026	130800	39665970	4130	4130	4130	4130	0
350	20231026	130700	39665970	4130	4130	4130	4130	0
351	20231026	130600	39665970	4130	4130	4130	4130	0
352	20231026	130500	39665970	4130	4130	4130	4130	0
353	20231026	130400	39665970	4130	4130	4130	4130	0
354	20231026	130300	39665970	4130	4130	4130	4130	0
355	20231026	130200	39665970	4130	4130	4130	4130	0
356	20231026	130100	39665970	4130	4130	4130	4130	0
357	20231026	130000	39665970	4130	4130	4130	4130	0
358	20231026	125900	39665970	4130	4130	4130	4130	0
359	20231026	125800	39665970	4130	4130	4130	4130	0
360	20231026	125700	39665970	4130	4130	4130	4130	0
361	20231026	125600	39665970	4130	4130	4130	4130	0
362	20231026	125500	39665970	4130	4130	4130	4130	0
363	20231026	125400	39665970	4130	4130	4130	4130	0
364	20231026	125300	39665970	4130	4130	4130	4130	12
365	20231026	125200	39616410	4130	4130	4130	4130	14
366	20231026	125100	39558590	4130	4130	4130	4130	0
367	20231026	125000	39558590	4130	4130	4130	4130	0
368	20231026	124900	39558590	4130	4130	4130	4130	0
369	20231026	124800	39558590	4130	4130	4130	4130	0
370	20231026	124700	39558590	4130	4130	4130	4130	145
371	20231026	124600	38959740	4130	4130	4130	4130	0
372	20231026	124500	38959740	4130	4130	4130	4130	0
373	20231026	124400	38959740	4130	4130	4130	4130	0
374	20231026	124300	38959740	4130	4130	4130	4130	0
375	20231026	124200	38959740	4130	4130	4130	4130	0
376	20231026	124100	38959740	4130	4130	4130	4130	13
377	20231026	124000	38906050	4130	4130	4130	4130	0
378	20231026	123900	38906050	4130	4130	4130	4130	0
379	20231026	123800	38906050	4130	4130	4130	4130	0
380	20231026	123700	38906050	4130	4130	4130	4130	4
381	20231026	123600	38889530	4130	4130	4130	4130	0
382	20231026	123500	38889530	4130	4130	4130	4130	0
383	20231026	123400	38889530	4130	4130	4130	4130	0
384	20231026	123300	38889530	4130	4130	4130	4130	0
385	20231026	123200	38889530	4130	4130	4130	4130	0
386	20231026	123100	38889530	4130	4130	4130	4130	0
387	20231026	123000	38889530	4130	4130	4130	4130	0
388	20231026	122900	38889530	4130	4130	4130	4130	0
389	20231026	122800	38889530	4130	4130	4130	4130	0
390	20231026	122700	38889530	4130	4130	4130	4130	0
391	20231026	122600	38889530	4130	4130	4130	4130	0
392	20231026	122500	38889530	4130	4130	4130	4130	0
393	20231026	122400	38889530	4130	4130	4130	4130	0
394	20231026	122300	38889530	4130	4130	4130	4130	78
395	20231026	122200	38567390	4130	4130	4130	4130	0
396	20231026	122100	38567390	4130	4130	4130	4130	0
397	20231026	122000	38567390	4130	4130	4130	4130	1
398	20231026	121900	38563260	4115	4115	4115	4115	0
399	20231026	121800	38563260	4115	4115	4115	4115	0
400	20231026	121700	38563260	4115	4115	4115	4115	8
401	20231026	121600	38530340	4130	4130	4130	4130	1
402	20231026	121500	38526210	4110	4110	4110	4110	0
403	20231026	121400	38526210	4110	4110	4110	4110	0
404	20231026	121300	38526210	4110	4110	4110	4110	0
405	20231026	121200	38526210	4110	4110	4110	4110	0
406	20231026	121100	38526210	4110	4110	4110	4110	0
407	20231026	121000	38526210	4110	4110	4110	4110	0
408	20231026	120900	38526210	4110	4110	4110	4110	0
409	20231026	120800	38526210	4110	4110	4110	4110	0
410	20231026	120700	38526210	4110	4110	4110	4110	0
411	20231026	120600	38526210	4110	4110	4110	4110	0
412	20231026	120500	38526210	4110	4110	4110	4110	0
413	20231026	120400	38526210	4110	4110	4110	4110	0
414	20231026	120300	38526210	4110	4110	4110	4110	0
415	20231026	120200	38526210	4110	4110	4110	4110	0
416	20231026	120100	38526210	4110	4110	4110	4110	0
417	20231026	120000	38526210	4110	4110	4110	4110	50
418	20231026	115900	38320710	4110	4110	4110	4110	0
419	20231026	115800	38320710	4110	4110	4110	4110	0
420	20231026	115700	38320710	4110	4110	4110	4110	0
421	20231026	115600	38320710	4110	4110	4110	4110	0
422	20231026	115500	38320710	4110	4110	4110	4110	0
423	20231026	115400	38320710	4110	4110	4110	4110	0
424	20231026	115300	38320710	4110	4110	4110	4110	0
425	20231026	115200	38320710	4110	4110	4110	4110	0
426	20231026	115100	38320710	4110	4110	4110	4110	15
427	20231026	115000	38259060	4110	4110	4110	4110	287
428	20231026	114900	37079490	4110	4110	4110	4110	0
429	20231026	114800	37079490	4110	4110	4110	4110	0
430	20231026	114700	37079490	4110	4110	4110	4110	0
431	20231026	114600	37079490	4110	4110	4110	4110	0
432	20231026	114500	37079490	4110	4110	4110	4110	0
433	20231026	114400	37079490	4110	4110	4110	4110	0
434	20231026	114300	37079490	4110	4110	4110	4110	0
435	20231026	114200	37079490	4110	4110	4110	4110	0
436	20231026	114100	37079490	4110	4110	4110	4110	0
437	20231026	114000	37079490	4110	4110	4110	4110	0
438	20231026	113900	37079490	4110	4110	4110	4110	0
439	20231026	113800	37079490	4110	4115	4115	4110	1728
440	20231026	113700	29974500	4115	4115	4115	4115	0
441	20231026	113600	29974500	4115	4115	4115	4115	0
442	20231026	113500	29974500	4115	4115	4115	4115	0
443	20231026	113400	29974500	4115	4115	4115	4115	0
444	20231026	113300	29974500	4115	4115	4115	4115	0
445	20231026	113200	29974500	4115	4125	4125	4115	1330
446	20231026	113100	24500445	4145	4145	4145	4145	0
447	20231026	113000	24500445	4145	4145	4145	4145	0
448	20231026	112900	24500445	4145	4145	4145	4145	0
449	20231026	112800	24500445	4145	4145	4145	4145	0
450	20231026	112700	24500445	4145	4145	4145	4145	0
451	20231026	112600	24500445	4145	4145	4145	4145	0
452	20231026	112500	24500445	4145	4145	4145	4145	0
453	20231026	112400	24500445	4145	4145	4145	4145	0
454	20231026	112300	24500445	4145	4145	4145	4145	0
455	20231026	112200	24500445	4145	4145	4145	4145	0
456	20231026	112100	24500445	4145	4145	4145	4145	1
457	20231026	112000	24496300	4120	4120	4120	4120	0
458	20231026	111900	24496300	4120	4120	4120	4120	0
459	20231026	111800	24496300	4120	4130	4130	4120	150
460	20231026	111700	23877405	4150	4150	4150	4150	0
461	20231026	111600	23877405	4150	4150	4150	4150	0
462	20231026	111500	23877405	4150	4150	4150	4150	0
463	20231026	111400	23877405	4150	4150	4150	4150	0
464	20231026	111300	23877405	4150	4150	4150	4150	0
465	20231026	111200	23877405	4150	4150	4150	4150	0
466	20231026	111100	23877405	4150	4150	4150	4150	0
467	20231026	111000	23877405	4150	4150	4150	4150	0
468	20231026	110900	23877405	4150	4150	4150	4150	0
469	20231026	110800	23877405	4150	4150	4150	4150	0
470	20231026	110700	23877405	4150	4150	4150	4150	0
471	20231026	110600	23877405	4150	4150	4150	4150	0
472	20231026	110500	23877405	4150	4150	4150	4150	0
473	20231026	110400	23877405	4150	4150	4150	4150	0
474	20231026	110300	23877405	4150	4150	4150	4150	0
475	20231026	110200	23877405	4150	4150	4150	4150	1
476	20231026	110100	23873255	4155	4155	4155	4155	0
477	20231026	110000	23873255	4155	4155	4155	4155	0
478	20231026	105900	23873255	4155	4155	4155	4155	1
479	20231026	105800	23869100	4140	4140	4140	4140	0
480	20231026	105700	23869100	4140	4140	4140	4140	0
481	20231026	105600	23869100	4140	4140	4140	4140	0
482	20231026	105500	23869100	4140	4140	4140	4140	0
483	20231026	105400	23869100	4140	4140	4140	4140	0
484	20231026	105300	23869100	4140	4140	4140	4140	0
485	20231026	105200	23869100	4140	4140	4140	4140	3
486	20231026	105100	23856680	4145	4145	4145	4145	0
487	20231026	105000	23856680	4145	4145	4145	4145	0
488	20231026	104900	23856680	4145	4145	4145	4145	0
489	20231026	104800	23856680	4145	4145	4145	4145	0
490	20231026	104700	23856680	4145	4145	4145	4145	1
491	20231026	104600	23852535	4155	4155	4155	4155	0
492	20231026	104500	23852535	4155	4155	4155	4155	46
493	20231026	104400	23661405	4155	4155	4155	4155	0
494	20231026	104300	23661405	4155	4150	4155	4150	304
495	20231026	104200	22398695	4150	4145	4150	4145	50
496	20231026	104100	22191275	4140	4140	4140	4140	0
497	20231026	104000	22191275	4140	4130	4140	4130	146
498	20231026	103900	21586920	4130	4130	4130	4125	162
499	20231026	103800	20917865	4125	4125	4125	4125	0
500	20231026	103700	20917865	4125	4125	4125	4125	322
501	20231026	103600	19589615	4120	4120	4120	4120	0
502	20231026	103500	19589615	4120	4120	4120	4120	0
503	20231026	103400	19589615	4120	4120	4120	4120	1
504	20231026	103300	19585495	4120	4120	4120	4120	0
505	20231026	103200	19585495	4120	4120	4120	4120	0
506	20231026	103100	19585495	4120	4120	4120	4120	0
507	20231026	103000	19585495	4120	4120	4120	4120	12
508	20231026	102900	19536055	4120	4120	4120	4120	0
509	20231026	102800	19536055	4120	4120	4120	4120	0
510	20231026	102700	19536055	4120	4120	4120	4120	5
511	20231026	102600	19515455	4125	4125	4125	4125	0
512	20231026	102500	19515455	4125	4125	4125	4125	0
513	20231026	102400	19515455	4125	4125	4125	4125	0
514	20231026	102300	19515455	4125	4125	4125	4125	1
515	20231026	102200	19511330	4120	4120	4120	4120	0
516	20231026	102100	19511330	4120	4120	4120	4120	0
517	20231026	102000	19511330	4120	4120	4120	4120	45
518	20231026	101900	19325930	4120	4120	4120	4120	0
519	20231026	101800	19325930	4120	4120	4120	4120	0
520	20231026	101700	19325930	4120	4120	4120	4120	0
521	20231026	101600	19325930	4120	4120	4120	4120	0
522	20231026	101500	19325930	4120	4120	4120	4120	1
523	20231026	101400	19321810	4120	4120	4120	4120	0
524	20231026	101300	19321810	4120	4120	4120	4120	0
525	20231026	101200	19321810	4120	4120	4120	4120	0
526	20231026	101100	19321810	4120	4120	4120	4120	0
527	20231026	101000	19321810	4120	4120	4120	4120	0
528	20231026	100900	19321810	4120	4120	4120	4120	0
529	20231026	100800	19321810	4120	4120	4120	4120	0
530	20231026	100700	19321810	4120	4120	4120	4120	0
531	20231026	100600	19321810	4120	4120	4120	4120	0
532	20231026	100500	19321810	4120	4120	4120	4120	0
533	20231026	100400	19321810	4120	4120	4120	4120	0
534	20231026	100300	19321810	4120	4120	4120	4120	0
535	20231026	100200	19321810	4120	4120	4120	4120	0
536	20231026	100100	19321810	4120	4120	4120	4120	0
537	20231026	100000	19321810	4120	4120	4120	4120	15
538	20231026	095900	19260010	4110	4110	4110	4110	0
539	20231026	095800	19260010	4110	4120	4120	4110	16
540	20231026	095700	19194190	4120	4120	4120	4120	0
541	20231026	095600	19194190	4120	4120	4120	4120	0
542	20231026	095500	19194190	4120	4120	4120	4120	8
543	20231026	095400	19161230	4120	4120	4120	4120	0
544	20231026	095300	19161230	4120	4120	4120	4120	0
545	20231026	095200	19161230	4120	4120	4120	4120	0
546	20231026	095100	19161230	4120	4120	4120	4120	0
547	20231026	095000	19161230	4120	4120	4120	4120	0
548	20231026	094900	19161230	4120	4120	4120	4120	2
549	20231026	094800	19152990	4120	4120	4120	4120	0
550	20231026	094700	19152990	4120	4120	4120	4120	30
551	20231026	094600	19029390	4125	4125	4125	4125	10
552	20231026	094500	18988140	4125	4125	4125	4125	0
553	20231026	094400	18988140	4125	4125	4125	4125	1
554	20231026	094300	18984015	4105	4105	4105	4105	0
555	20231026	094200	18984015	4105	4105	4105	4105	50
556	20231026	094100	18778765	4125	4125	4125	4125	0
557	20231026	094000	18778765	4125	4125	4125	4125	0
558	20231026	093900	18778765	4125	4125	4125	4125	0
559	20231026	093800	18778765	4125	4125	4125	4125	0
560	20231026	093700	18778765	4125	4125	4125	4125	0
561	20231026	093600	18778765	4125	4125	4125	4125	0
562	20231026	093500	18778765	4125	4125	4125	4125	0
563	20231026	093400	18778765	4125	4125	4125	4125	2
564	20231026	093300	18770515	4110	4110	4110	4110	1
565	20231026	093200	18766405	4130	4100	4130	4100	448
566	20231026	093100	16928740	4105	4105	4105	4105	412
567	20231026	093000	15237480	4105	4105	4105	4105	0
568	20231026	092900	15237480	4105	4105	4105	4105	0
569	20231026	092800	15237480	4105	4110	4110	4105	196
570	20231026	092700	14432160	4130	4130	4130	4130	0
571	20231026	092600	14432160	4130	4130	4130	4130	0
572	20231026	092500	14432160	4130	4130	4130	4130	0
573	20231026	092400	14432160	4130	4130	4130	4130	0
574	20231026	092300	14432160	4130	4130	4130	4130	0
575	20231026	092200	14432160	4130	4130	4130	4130	0
576	20231026	092100	14432160	4130	4130	4130	4130	3
577	20231026	092000	14419770	4135	4135	4135	4135	0
578	20231026	091900	14419770	4135	4135	4135	4135	40
579	20231026	091800	14254370	4135	4135	4135	4135	0
580	20231026	091700	14254370	4135	4135	4135	4135	0
581	20231026	091600	14254370	4135	4135	4135	4135	8
582	20231026	091500	14221290	4135	4110	4140	4110	360
583	20231026	091400	12733205	4100	4100	4100	4100	0
584	20231026	091300	12733205	4100	4100	4100	4100	0
585	20231026	091200	12733205	4100	4100	4100	4100	538
586	20231026	091100	10527405	4100	4100	4100	4100	0
587	20231026	091000	10527405	4100	4125	4125	4100	1327
588	20231026	090900	5078705	4155	4155	4155	4155	0
589	20231026	090800	5078705	4155	4155	4155	4155	2
590	20231026	090700	5070395	4155	4155	4155	4155	100
591	20231026	090600	4654895	4155	4155	4155	4155	0
592	20231026	090500	4654895	4155	4155	4155	4155	0
593	20231026	090400	4654895	4155	4155	4155	4155	0
594	20231026	090300	4654895	4155	4155	4155	4155	51
595	20231026	090200	4442990	4155	4155	4155	4155	0
596	20231026	090100	4442990	4155	4155	4155	4155	0
597	20231026	090000	4442990	4155	4105	4160	4105	1069