KissMeData/005670/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	184200	45364600	4845	4845	4845	4845	488
3	20231017	184100	45364600	4845	4845	4845	4845	0
4	20231017	184000	45364600	4845	4845	4845	4845	0
5	20231017	183900	45364600	4845	4845	4845	4845	0
6	20231017	183800	45364600	4845	4845	4845	4845	0
7	20231017	183700	45364600	4845	4845	4845	4845	0
8	20231017	183600	45364600	4845	4845	4845	4845	0
9	20231017	183500	45364600	4845	4845	4845	4845	0
10	20231017	183400	45364600	4845	4845	4845	4845	0
11	20231017	183300	45364600	4845	4845	4845	4845	0
12	20231017	183200	45364600	4845	4845	4845	4845	0
13	20231017	183100	45364600	4845	4845	4845	4845	0
14	20231017	183000	45364600	4845	4845	4845	4845	0
15	20231017	182900	45364600	4845	4845	4845	4845	0
16	20231017	182800	45364600	4845	4845	4845	4845	0
17	20231017	182700	45364600	4845	4845	4845	4845	0
18	20231017	182600	45364600	4845	4845	4845	4845	0
19	20231017	182500	45364600	4845	4845	4845	4845	0
20	20231017	182400	45364600	4845	4845	4845	4845	0
21	20231017	182300	45364600	4845	4845	4845	4845	0
22	20231017	182200	45364600	4845	4845	4845	4845	0
23	20231017	182100	45364600	4845	4845	4845	4845	0
24	20231017	182000	45364600	4845	4845	4845	4845	0
25	20231017	181900	45364600	4845	4845	4845	4845	0
26	20231017	181800	45364600	4845	4845	4845	4845	0
27	20231017	181700	45364600	4845	4845	4845	4845	0
28	20231017	181600	45364600	4845	4845	4845	4845	0
29	20231017	181500	45364600	4845	4845	4845	4845	0
30	20231017	181400	45364600	4845	4845	4845	4845	0
31	20231017	181300	45364600	4845	4845	4845	4845	0
32	20231017	181200	45364600	4845	4845	4845	4845	488
33	20231017	181100	45364600	4845	4845	4845	4845	0
34	20231017	181000	45364600	4845	4845	4845	4845	0
35	20231017	180900	45364600	4845	4845	4845	4845	0
36	20231017	180800	45364600	4845	4845	4845	4845	0
37	20231017	180700	45364600	4845	4845	4845	4845	0
38	20231017	180600	45364600	4845	4845	4845	4845	0
39	20231017	180500	45364600	4845	4845	4845	4845	0
40	20231017	180400	45364600	4845	4845	4845	4845	0
41	20231017	180300	45364600	4845	4845	4845	4845	0
42	20231017	180200	45364600	4845	4845	4845	4845	0
43	20231017	180100	45364600	4845	4845	4845	4845	0
44	20231017	180000	45364600	4845	4845	4845	4845	0
45	20231017	175900	45364600	4845	4845	4845	4845	0
46	20231017	175800	45364600	4845	4845	4845	4845	0
47	20231017	175700	45364600	4845	4845	4845	4845	0
48	20231017	175600	45364600	4845	4845	4845	4845	0
49	20231017	175500	45364600	4845	4845	4845	4845	0
50	20231017	175400	45364600	4845	4845	4845	4845	0
51	20231017	175300	45364600	4845	4845	4845	4845	0
52	20231017	175200	45364600	4845	4845	4845	4845	0
53	20231017	175100	45364600	4845	4845	4845	4845	0
54	20231017	175000	45364600	4845	4845	4845	4845	0
55	20231017	174900	45364600	4845	4845	4845	4845	0
56	20231017	174800	45364600	4845	4845	4845	4845	0
57	20231017	174700	45364600	4845	4845	4845	4845	0
58	20231017	174600	45364600	4845	4845	4845	4845	0
59	20231017	174500	45364600	4845	4845	4845	4845	0
60	20231017	174400	45364600	4845	4845	4845	4845	0
61	20231017	174300	45364600	4845	4845	4845	4845	0
62	20231017	174200	45364600	4845	4845	4845	4845	488
63	20231017	174100	45364600	4845	4845	4845	4845	0
64	20231017	174000	45364600	4845	4845	4845	4845	0
65	20231017	173900	45364600	4845	4845	4845	4845	0
66	20231017	173800	45364600	4845	4845	4845	4845	0
67	20231017	173700	45364600	4845	4845	4845	4845	0
68	20231017	173600	45364600	4845	4845	4845	4845	0
69	20231017	173500	45364600	4845	4845	4845	4845	0
70	20231017	173400	45364600	4845	4845	4845	4845	0
71	20231017	173300	45364600	4845	4845	4845	4845	0
72	20231017	173200	45364600	4845	4845	4845	4845	0
73	20231017	173100	45364600	4845	4845	4845	4845	0
74	20231017	173000	45364600	4845	4845	4845	4845	0
75	20231017	172900	45364600	4845	4845	4845	4845	0
76	20231017	172800	45364600	4845	4845	4845	4845	0
77	20231017	172700	45364600	4845	4845	4845	4845	0
78	20231017	172600	45364600	4845	4845	4845	4845	0
79	20231017	172500	45364600	4845	4845	4845	4845	0
80	20231017	172400	45364600	4845	4845	4845	4845	0
81	20231017	172300	45364600	4845	4845	4845	4845	0
82	20231017	172200	45364600	4845	4845	4845	4845	0
83	20231017	172100	45364600	4845	4845	4845	4845	0
84	20231017	172000	45364600	4845	4845	4845	4845	0
85	20231017	171900	45364600	4845	4845	4845	4845	0
86	20231017	171800	45364600	4845	4845	4845	4845	0
87	20231017	171700	45364600	4845	4845	4845	4845	0
88	20231017	171600	45364600	4845	4845	4845	4845	0
89	20231017	171500	45364600	4845	4845	4845	4845	0
90	20231017	171400	45364600	4845	4845	4845	4845	0
91	20231017	171300	45364600	4845	4845	4845	4845	0
92	20231017	171200	45364600	4845	4845	4845	4845	488
93	20231017	171100	45364600	4845	4845	4845	4845	0
94	20231017	171000	45364600	4845	4845	4845	4845	0
95	20231017	170900	45364600	4845	4845	4845	4845	0
96	20231017	170800	45364600	4845	4845	4845	4845	0
97	20231017	170700	45364600	4845	4845	4845	4845	0
98	20231017	170600	45364600	4845	4845	4845	4845	0
99	20231017	170500	45364600	4845	4845	4845	4845	0
100	20231017	170400	45364600	4845	4845	4845	4845	0
101	20231017	170300	45364600	4845	4845	4845	4845	0
102	20231017	170200	45364600	4845	4845	4845	4845	0
103	20231017	170100	45364600	4845	4845	4845	4845	0
104	20231017	170000	45364600	4845	4845	4845	4845	0
105	20231017	165900	45364600	4845	4845	4845	4845	0
106	20231017	165800	45364600	4845	4845	4845	4845	0
107	20231017	165700	45364600	4845	4845	4845	4845	0
108	20231017	165600	45364600	4845	4845	4845	4845	0
109	20231017	165500	45364600	4845	4845	4845	4845	0
110	20231017	165400	45364600	4845	4845	4845	4845	0
111	20231017	165300	45364600	4845	4845	4845	4845	0
112	20231017	165200	45364600	4845	4845	4845	4845	0
113	20231017	165100	45364600	4845	4845	4845	4845	0
114	20231017	165000	45364600	4845	4845	4845	4845	0
115	20231017	164900	45364600	4845	4845	4845	4845	0
116	20231017	164800	45364600	4845	4845	4845	4845	0
117	20231017	164700	45364600	4845	4845	4845	4845	0
118	20231017	164600	45364600	4845	4845	4845	4845	0
119	20231017	164500	45364600	4845	4845	4845	4845	0
120	20231017	164400	45364600	4845	4845	4845	4845	0
121	20231017	164300	45364600	4845	4845	4845	4845	0
122	20231017	164200	45364600	4845	4845	4845	4845	488
123	20231017	164100	45364600	4845	4845	4845	4845	0
124	20231017	164000	45364600	4845	4845	4845	4845	0
125	20231017	163900	45364600	4845	4845	4845	4845	0
126	20231017	163800	45364600	4845	4845	4845	4845	0
127	20231017	163700	45364600	4845	4845	4845	4845	0
128	20231017	163600	45364600	4845	4845	4845	4845	0
129	20231017	163500	45364600	4845	4845	4845	4845	0
130	20231017	163400	45364600	4845	4845	4845	4845	0
131	20231017	163300	45364600	4845	4845	4845	4845	0
132	20231017	163200	45364600	4845	4845	4845	4845	0
133	20231017	163100	45364600	4845	4845	4845	4845	0
134	20231017	163000	45364600	4845	4845	4845	4845	0
135	20231017	162900	45364600	4845	4845	4845	4845	0
136	20231017	162800	45364600	4845	4845	4845	4845	0
137	20231017	162700	45364600	4845	4845	4845	4845	0
138	20231017	162600	45364600	4845	4845	4845	4845	0
139	20231017	162500	45364600	4845	4845	4845	4845	0
140	20231017	162400	45364600	4845	4845	4845	4845	0
141	20231017	162300	45364600	4845	4845	4845	4845	0
142	20231017	162200	45364600	4845	4845	4845	4845	0
143	20231017	162100	45364600	4845	4845	4845	4845	0
144	20231017	162000	45364600	4845	4845	4845	4845	0
145	20231017	161900	45364600	4845	4845	4845	4845	0
146	20231017	161800	45364600	4845	4845	4845	4845	0
147	20231017	161700	45364600	4845	4845	4845	4845	0
148	20231017	161600	45364600	4845	4845	4845	4845	0
149	20231017	161500	45364600	4845	4845	4845	4845	0
150	20231017	161400	45364600	4845	4845	4845	4845	0
151	20231017	161300	45364600	4845	4845	4845	4845	0
152	20231017	161200	45364600	4845	4845	4845	4845	488
153	20231017	161100	45364600	4845	4845	4845	4845	0
154	20231017	161000	45364600	4845	4845	4845	4845	0
155	20231017	160900	45364600	4845	4845	4845	4845	0
156	20231017	160800	45364600	4845	4845	4845	4845	0
157	20231017	160700	45364600	4845	4845	4845	4845	0
158	20231017	160600	45364600	4845	4845	4845	4845	0
159	20231017	160500	45364600	4845	4845	4845	4845	0
160	20231017	160400	45364600	4845	4845	4845	4845	0
161	20231017	160300	45364600	4845	4845	4845	4845	0
162	20231017	160200	45364600	4845	4845	4845	4845	0
163	20231017	160100	45364600	4845	4845	4845	4845	0
164	20231017	160000	45364600	4845	4845	4845	4845	0
165	20231017	155900	45364600	4845	4845	4845	4845	0
166	20231017	155800	45364600	4845	4845	4845	4845	0
167	20231017	155700	45364600	4845	4845	4845	4845	0
168	20231017	155600	45364600	4845	4845	4845	4845	0
169	20231017	155500	45364600	4845	4845	4845	4845	0
170	20231017	155400	45364600	4845	4845	4845	4845	0
171	20231017	155300	45364600	4845	4845	4845	4845	0
172	20231017	155200	45364600	4845	4845	4845	4845	0
173	20231017	155100	45364600	4845	4845	4845	4845	0
174	20231017	155000	45364600	4845	4845	4845	4845	0
175	20231017	154900	45364600	4845	4845	4845	4845	0
176	20231017	154800	45364600	4845	4845	4845	4845	0
177	20231017	154700	45364600	4845	4845	4845	4845	0
178	20231017	154600	45364600	4845	4845	4845	4845	0
179	20231017	154500	45364600	4845	4845	4845	4845	0
180	20231017	154400	45364600	4845	4845	4845	4845	0
181	20231017	154300	45364600	4845	4845	4845	4845	0
182	20231017	154200	45364600	4845	4845	4845	4845	488
183	20231017	154100	45364600	4845	4845	4845	4845	0
184	20231017	154000	45364600	4845	4845	4845	4845	0
185	20231017	153900	45364600	4845	4845	4845	4845	0
186	20231017	153800	45364600	4845	4845	4845	4845	0
187	20231017	153700	45364600	4845	4845	4845	4845	0
188	20231017	153600	45364600	4845	4845	4845	4845	0
189	20231017	153500	45364600	4845	4845	4845	4845	0
190	20231017	153400	45364600	4845	4845	4845	4845	0
191	20231017	153300	45364600	4845	4845	4845	4845	0
192	20231017	153200	45364600	4845	4845	4845	4845	0
193	20231017	153100	45364600	4845	4845	4845	4845	0
194	20231017	153000	45364600	4845	4845	4845	4845	488
195	20231017	152900	43000240	4760	4760	4760	4760	0
196	20231017	152800	43000240	4760	4760	4760	4760	0
197	20231017	152700	43000240	4760	4760	4760	4760	0
198	20231017	152600	43000240	4760	4760	4760	4760	0
199	20231017	152500	43000240	4760	4760	4760	4760	0
200	20231017	152400	43000240	4760	4760	4760	4760	0
201	20231017	152300	43000240	4760	4760	4760	4760	0
202	20231017	152200	43000240	4760	4760	4760	4760	0
203	20231017	152100	43000240	4760	4760	4760	4760	0
204	20231017	152000	43000240	4760	4760	4760	4760	0
205	20231017	151900	43000240	4760	4670	4760	4670	3268
206	20231017	151800	27648710	4670	4670	4670	4670	0
207	20231017	151700	27648710	4670	4670	4670	4670	0
208	20231017	151600	27648710	4670	4670	4670	4670	0
209	20231017	151500	27648710	4670	4670	4670	4670	0
210	20231017	151400	27648710	4670	4670	4670	4670	10
211	20231017	151300	27602010	4670	4670	4670	4670	0
212	20231017	151200	27602010	4670	4675	4675	4670	2
213	20231017	151100	27592665	4680	4680	4680	4680	0
214	20231017	151000	27592665	4680	4680	4680	4680	0
215	20231017	150900	27592665	4680	4680	4680	4680	12
216	20231017	150800	27536505	4675	4675	4675	4675	0
217	20231017	150700	27536505	4675	4675	4675	4675	0
218	20231017	150600	27536505	4675	4675	4675	4675	0
219	20231017	150500	27536505	4675	4675	4675	4675	0
220	20231017	150400	27536505	4675	4675	4675	4675	0
221	20231017	150300	27536505	4675	4675	4675	4675	0
222	20231017	150200	27536505	4675	4675	4675	4675	0
223	20231017	150100	27536505	4675	4675	4675	4675	0
224	20231017	150000	27536505	4675	4675	4675	4675	3
225	20231017	145900	27522480	4675	4675	4675	4675	0
226	20231017	145800	27522480	4675	4675	4675	4675	1
227	20231017	145700	27517805	4680	4680	4680	4680	0
228	20231017	145600	27517805	4680	4680	4680	4680	0
229	20231017	145500	27517805	4680	4680	4680	4680	0
230	20231017	145400	27517805	4680	4680	4680	4680	0
231	20231017	145300	27517805	4680	4680	4680	4680	0
232	20231017	145200	27517805	4680	4680	4680	4680	0
233	20231017	145100	27517805	4680	4680	4680	4680	0
234	20231017	145000	27517805	4680	4680	4680	4680	0
235	20231017	144900	27517805	4680	4680	4680	4680	0
236	20231017	144800	27517805	4680	4680	4680	4680	0
237	20231017	144700	27517805	4680	4680	4680	4680	0
238	20231017	144600	27517805	4680	4680	4680	4680	35
239	20231017	144500	27354005	4680	4680	4680	4680	0
240	20231017	144400	27354005	4680	4680	4680	4680	0
241	20231017	144300	27354005	4680	4680	4680	4680	0
242	20231017	144200	27354005	4680	4680	4680	4680	0
243	20231017	144100	27354005	4680	4675	4680	4675	11
244	20231017	144000	27302575	4670	4670	4670	4670	0
245	20231017	143900	27302575	4670	4670	4670	4670	0
246	20231017	143800	27302575	4670	4670	4670	4670	0
247	20231017	143700	27302575	4670	4670	4670	4670	0
248	20231017	143600	27302575	4670	4670	4670	4670	0
249	20231017	143500	27302575	4670	4670	4670	4670	0
250	20231017	143400	27302575	4670	4670	4670	4670	0
251	20231017	143300	27302575	4670	4670	4670	4670	0
252	20231017	143200	27302575	4670	4670	4670	4670	0
253	20231017	143100	27302575	4670	4670	4670	4670	0
254	20231017	143000	27302575	4670	4670	4670	4670	0
255	20231017	142900	27302575	4670	4670	4670	4670	0
256	20231017	142800	27302575	4670	4670	4670	4670	0
257	20231017	142700	27302575	4670	4670	4670	4670	0
258	20231017	142600	27302575	4670	4670	4670	4670	0
259	20231017	142500	27302575	4670	4670	4670	4670	0
260	20231017	142400	27302575	4670	4670	4670	4670	0
261	20231017	142300	27302575	4670	4670	4670	4670	0
262	20231017	142200	27302575	4670	4670	4670	4670	0
263	20231017	142100	27302575	4670	4670	4670	4670	0
264	20231017	142000	27302575	4670	4670	4670	4670	0
265	20231017	141900	27302575	4670	4670	4670	4670	0
266	20231017	141800	27302575	4670	4670	4670	4670	0
267	20231017	141700	27302575	4670	4670	4670	4670	0
268	20231017	141600	27302575	4670	4670	4670	4670	0
269	20231017	141500	27302575	4670	4670	4670	4670	0
270	20231017	141400	27302575	4670	4670	4670	4670	0
271	20231017	141300	27302575	4670	4670	4670	4670	0
272	20231017	141200	27302575	4670	4670	4670	4670	0
273	20231017	141100	27302575	4670	4670	4670	4670	0
274	20231017	141000	27302575	4670	4670	4670	4670	0
275	20231017	140900	27302575	4670	4670	4670	4670	0
276	20231017	140800	27302575	4670	4670	4670	4670	0
277	20231017	140700	27302575	4670	4670	4670	4670	17
278	20231017	140600	27223185	4670	4670	4670	4670	20
279	20231017	140500	27129785	4670	4675	4675	4670	201
280	20231017	140400	26191045	4680	4680	4680	4680	0
281	20231017	140300	26191045	4680	4680	4680	4680	0
282	20231017	140200	26191045	4680	4680	4680	4680	0
283	20231017	140100	26191045	4680	4680	4680	4680	265
284	20231017	140000	24950845	4680	4680	4680	4680	219
285	20231017	135900	23925925	4680	4680	4680	4680	0
286	20231017	135800	23925925	4680	4680	4680	4680	0
287	20231017	135700	23925925	4680	4680	4680	4680	0
288	20231017	135600	23925925	4680	4680	4680	4680	0
289	20231017	135500	23925925	4680	4680	4680	4680	0
290	20231017	135400	23925925	4680	4680	4680	4680	0
291	20231017	135300	23925925	4680	4680	4680	4680	0
292	20231017	135200	23925925	4680	4680	4680	4680	6
293	20231017	135100	23897845	4680	4680	4680	4680	0
294	20231017	135000	23897845	4680	4680	4680	4680	0
295	20231017	134900	23897845	4680	4680	4680	4680	10
296	20231017	134800	23851045	4685	4685	4685	4685	0
297	20231017	134700	23851045	4685	4685	4685	4685	100
298	20231017	134600	23382545	4685	4685	4685	4685	0
299	20231017	134500	23382545	4685	4685	4685	4685	0
300	20231017	134400	23382545	4685	4685	4685	4685	0
301	20231017	134300	23382545	4685	4685	4685	4685	6
302	20231017	134200	23354435	4685	4685	4685	4685	0
303	20231017	134100	23354435	4685	4685	4685	4685	0
304	20231017	134000	23354435	4685	4685	4685	4685	0
305	20231017	133900	23354435	4685	4685	4685	4685	0
306	20231017	133800	23354435	4685	4685	4685	4685	1
307	20231017	133700	23349750	4670	4670	4670	4670	0
308	20231017	133600	23349750	4670	4670	4670	4670	0
309	20231017	133500	23349750	4670	4670	4670	4670	0
310	20231017	133400	23349750	4670	4670	4670	4670	0
311	20231017	133300	23349750	4670	4670	4670	4670	0
312	20231017	133200	23349750	4670	4670	4670	4670	0
313	20231017	133100	23349750	4670	4670	4670	4670	0
314	20231017	133000	23349750	4670	4670	4670	4670	0
315	20231017	132900	23349750	4670	4670	4670	4670	0
316	20231017	132800	23349750	4670	4670	4670	4670	0
317	20231017	132700	23349750	4670	4670	4670	4670	0
318	20231017	132600	23349750	4670	4670	4670	4670	0
319	20231017	132500	23349750	4670	4670	4670	4670	0
320	20231017	132400	23349750	4670	4670	4670	4670	0
321	20231017	132300	23349750	4670	4670	4670	4670	0
322	20231017	132200	23349750	4670	4670	4670	4670	0
323	20231017	132100	23349750	4670	4670	4670	4670	0
324	20231017	132000	23349750	4670	4670	4670	4670	0
325	20231017	131900	23349750	4670	4675	4675	4670	31
326	20231017	131800	23204885	4685	4685	4685	4685	106
327	20231017	131700	22708275	4675	4675	4675	4675	0
328	20231017	131600	22708275	4675	4675	4675	4675	0
329	20231017	131500	22708275	4675	4675	4675	4675	0
330	20231017	131400	22708275	4675	4675	4675	4675	0
331	20231017	131300	22708275	4675	4675	4675	4675	0
332	20231017	131200	22708275	4675	4675	4675	4675	0
333	20231017	131100	22708275	4675	4675	4675	4675	0
334	20231017	131000	22708275	4675	4675	4675	4675	0
335	20231017	130900	22708275	4675	4675	4675	4675	0
336	20231017	130800	22708275	4675	4675	4675	4675	0
337	20231017	130700	22708275	4675	4675	4675	4675	0
338	20231017	130600	22708275	4675	4675	4675	4675	0
339	20231017	130500	22708275	4675	4675	4675	4675	0
340	20231017	130400	22708275	4675	4675	4675	4675	0
341	20231017	130300	22708275	4675	4675	4675	4675	0
342	20231017	130200	22708275	4675	4675	4675	4675	0
343	20231017	130100	22708275	4675	4675	4675	4675	0
344	20231017	130000	22708275	4675	4675	4675	4675	0
345	20231017	125900	22708275	4675	4675	4675	4675	4
346	20231017	125800	22689575	4675	4675	4675	4675	0
347	20231017	125700	22689575	4675	4675	4675	4675	1
348	20231017	125600	22684900	4675	4675	4675	4675	0
349	20231017	125500	22684900	4675	4675	4675	4675	0
350	20231017	125400	22684900	4675	4675	4675	4675	0
351	20231017	125300	22684900	4675	4675	4675	4675	0
352	20231017	125200	22684900	4675	4675	4675	4675	1
353	20231017	125100	22680225	4680	4680	4680	4680	0
354	20231017	125000	22680225	4680	4680	4680	4680	0
355	20231017	124900	22680225	4680	4670	4680	4670	2
356	20231017	124800	22670875	4680	4680	4680	4680	145
357	20231017	124700	21992275	4680	4680	4680	4680	0
358	20231017	124600	21992275	4680	4670	4680	4670	2
359	20231017	124500	21982925	4680	4680	4680	4680	0
360	20231017	124400	21982925	4680	4680	4680	4680	0
361	20231017	124300	21982925	4680	4680	4680	4680	0
362	20231017	124200	21982925	4680	4680	4680	4680	0
363	20231017	124100	21982925	4680	4680	4680	4680	100
364	20231017	124000	21514925	4670	4670	4670	4670	0
365	20231017	123900	21514925	4670	4670	4670	4670	0
366	20231017	123800	21514925	4670	4670	4670	4670	0
367	20231017	123700	21514925	4670	4670	4670	4670	0
368	20231017	123600	21514925	4670	4670	4670	4670	0
369	20231017	123500	21514925	4670	4670	4670	4670	0
370	20231017	123400	21514925	4670	4670	4670	4670	0
371	20231017	123300	21514925	4670	4670	4670	4670	0
372	20231017	123200	21514925	4670	4670	4670	4670	0
373	20231017	123100	21514925	4670	4670	4670	4670	0
374	20231017	123000	21514925	4670	4670	4670	4670	100
375	20231017	122900	21047925	4665	4665	4665	4665	0
376	20231017	122800	21047925	4665	4665	4665	4665	0
377	20231017	122700	21047925	4665	4665	4665	4665	0
378	20231017	122600	21047925	4665	4665	4665	4665	0
379	20231017	122500	21047925	4665	4665	4665	4665	0
380	20231017	122400	21047925	4665	4665	4665	4665	0
381	20231017	122300	21047925	4665	4665	4665	4665	0
382	20231017	122200	21047925	4665	4665	4665	4665	0
383	20231017	122100	21047925	4665	4665	4665	4665	0
384	20231017	122000	21047925	4665	4665	4665	4665	0
385	20231017	121900	21047925	4665	4665	4665	4665	0
386	20231017	121800	21047925	4665	4665	4665	4665	0
387	20231017	121700	21047925	4665	4665	4665	4665	0
388	20231017	121600	21047925	4665	4665	4665	4665	0
389	20231017	121500	21047925	4665	4665	4665	4665	0
390	20231017	121400	21047925	4665	4665	4665	4665	0
391	20231017	121300	21047925	4665	4665	4665	4665	0
392	20231017	121200	21047925	4665	4665	4665	4665	0
393	20231017	121100	21047925	4665	4665	4665	4665	73
394	20231017	121000	20707380	4660	4660	4660	4660	0
395	20231017	120900	20707380	4660	4660	4660	4660	56
396	20231017	120800	20446420	4665	4665	4665	4665	0
397	20231017	120700	20446420	4665	4665	4665	4665	1
398	20231017	120600	20441755	4660	4660	4660	4660	0
399	20231017	120500	20441755	4660	4660	4660	4660	0
400	20231017	120400	20441755	4660	4660	4660	4660	0
401	20231017	120300	20441755	4660	4660	4660	4660	0
402	20231017	120200	20441755	4660	4660	4660	4660	0
403	20231017	120100	20441755	4660	4660	4660	4660	464
404	20231017	120000	18279515	4655	4655	4655	4655	0
405	20231017	115900	18279515	4655	4655	4655	4655	0
406	20231017	115800	18279515	4655	4655	4655	4655	0
407	20231017	115700	18279515	4655	4655	4655	4655	0
408	20231017	115600	18279515	4655	4655	4655	4655	0
409	20231017	115500	18279515	4655	4655	4655	4655	0
410	20231017	115400	18279515	4655	4655	4655	4655	0
411	20231017	115300	18279515	4655	4655	4655	4655	0
412	20231017	115200	18279515	4655	4655	4655	4655	98
413	20231017	115100	17823325	4655	4655	4655	4655	0
414	20231017	115000	17823325	4655	4655	4655	4655	0
415	20231017	114900	17823325	4655	4655	4655	4655	0
416	20231017	114800	17823325	4655	4655	4655	4655	0
417	20231017	114700	17823325	4655	4655	4655	4655	0
418	20231017	114600	17823325	4655	4655	4655	4655	0
419	20231017	114500	17823325	4655	4655	4655	4655	0
420	20231017	114400	17823325	4655	4655	4655	4655	10
421	20231017	114300	17776775	4660	4660	4660	4660	0
422	20231017	114200	17776775	4660	4660	4660	4660	91
423	20231017	114100	17352715	4665	4665	4665	4665	10
424	20231017	114000	17306065	4665	4665	4665	4665	0
425	20231017	113900	17306065	4665	4665	4665	4665	3
426	20231017	113800	17292070	4680	4680	4680	4680	0
427	20231017	113700	17292070	4680	4680	4680	4680	0
428	20231017	113600	17292070	4680	4680	4680	4680	0
429	20231017	113500	17292070	4680	4680	4680	4680	0
430	20231017	113400	17292070	4680	4680	4680	4680	0
431	20231017	113300	17292070	4680	4680	4680	4680	0
432	20231017	113200	17292070	4680	4680	4680	4680	0
433	20231017	113100	17292070	4680	4680	4680	4680	0
434	20231017	113000	17292070	4680	4680	4680	4680	0
435	20231017	112900	17292070	4680	4680	4680	4680	0
436	20231017	112800	17292070	4680	4680	4680	4680	0
437	20231017	112700	17292070	4680	4680	4680	4680	0
438	20231017	112600	17292070	4680	4680	4680	4680	0
439	20231017	112500	17292070	4680	4680	4680	4680	0
440	20231017	112400	17292070	4680	4680	4680	4680	0
441	20231017	112300	17292070	4680	4680	4680	4680	0
442	20231017	112200	17292070	4680	4680	4680	4680	0
443	20231017	112100	17292070	4680	4680	4680	4680	0
444	20231017	112000	17292070	4680	4680	4680	4680	0
445	20231017	111900	17292070	4680	4680	4680	4680	0
446	20231017	111800	17292070	4680	4680	4680	4680	1
447	20231017	111700	17287390	4680	4680	4680	4680	14
448	20231017	111600	17221870	4660	4660	4660	4660	0
449	20231017	111500	17221870	4660	4660	4660	4660	0
450	20231017	111400	17221870	4660	4660	4660	4660	0
451	20231017	111300	17221870	4660	4660	4660	4660	0
452	20231017	111200	17221870	4660	4660	4660	4660	0
453	20231017	111100	17221870	4660	4660	4660	4660	0
454	20231017	111000	17221870	4660	4660	4660	4660	0
455	20231017	110900	17221870	4660	4660	4660	4660	0
456	20231017	110800	17221870	4660	4660	4660	4660	21
457	20231017	110700	17124010	4680	4680	4680	4680	0
458	20231017	110600	17124010	4680	4680	4680	4680	0
459	20231017	110500	17124010	4680	4680	4680	4680	0
460	20231017	110400	17124010	4680	4680	4680	4680	0
461	20231017	110300	17124010	4680	4680	4680	4680	0
462	20231017	110200	17124010	4680	4680	4680	4680	0
463	20231017	110100	17124010	4680	4680	4680	4680	0
464	20231017	110000	17124010	4680	4680	4680	4680	0
465	20231017	105900	17124010	4680	4680	4680	4680	0
466	20231017	105800	17124010	4680	4680	4680	4680	0
467	20231017	105700	17124010	4680	4680	4680	4680	0
468	20231017	105600	17124010	4680	4680	4680	4680	0
469	20231017	105500	17124010	4680	4680	4680	4680	0
470	20231017	105400	17124010	4680	4680	4680	4680	0
471	20231017	105300	17124010	4680	4680	4680	4680	1
472	20231017	105200	17119330	4680	4680	4680	4680	1
473	20231017	105100	17114650	4675	4675	4675	4675	0
474	20231017	105000	17114650	4675	4675	4675	4675	0
475	20231017	104900	17114650	4675	4675	4675	4675	0
476	20231017	104800	17114650	4675	4675	4675	4675	0
477	20231017	104700	17114650	4675	4675	4675	4675	0
478	20231017	104600	17114650	4675	4675	4675	4675	0
479	20231017	104500	17114650	4675	4675	4675	4675	0
480	20231017	104400	17114650	4675	4675	4675	4675	0
481	20231017	104300	17114650	4675	4675	4675	4675	0
482	20231017	104200	17114650	4675	4675	4675	4675	0
483	20231017	104100	17114650	4675	4675	4675	4675	0
484	20231017	104000	17114650	4675	4675	4675	4675	0
485	20231017	103900	17114650	4675	4675	4675	4675	213
486	20231017	103800	16118875	4680	4680	4680	4680	0
487	20231017	103700	16118875	4680	4680	4680	4680	0
488	20231017	103600	16118875	4680	4680	4680	4680	0
489	20231017	103500	16118875	4680	4680	4680	4680	26
490	20231017	103400	15997195	4675	4675	4675	4675	0
491	20231017	103300	15997195	4675	4675	4675	4675	0
492	20231017	103200	15997195	4675	4675	4675	4675	0
493	20231017	103100	15997195	4675	4675	4675	4675	20
494	20231017	103000	15903695	4675	4675	4675	4675	0
495	20231017	102900	15903695	4675	4675	4675	4675	0
496	20231017	102800	15903695	4675	4675	4675	4675	0
497	20231017	102700	15903695	4675	4675	4675	4675	0
498	20231017	102600	15903695	4675	4675	4675	4675	0
499	20231017	102500	15903695	4675	4675	4675	4675	1
500	20231017	102400	15899020	4655	4655	4655	4655	0
501	20231017	102300	15899020	4655	4655	4655	4655	0
502	20231017	102200	15899020	4655	4655	4655	4655	0
503	20231017	102100	15899020	4655	4655	4655	4655	0
504	20231017	102000	15899020	4655	4655	4655	4655	0
505	20231017	101900	15899020	4655	4655	4655	4655	0
506	20231017	101800	15899020	4655	4655	4655	4655	0
507	20231017	101700	15899020	4655	4655	4655	4655	0
508	20231017	101600	15899020	4655	4650	4655	4650	111
509	20231017	101500	15382860	4650	4650	4650	4650	11
510	20231017	101400	15331710	4650	4650	4650	4650	0
511	20231017	101300	15331710	4650	4650	4650	4650	0
512	20231017	101200	15331710	4650	4650	4650	4650	138
513	20231017	101100	14690010	4650	4650	4650	4650	1
514	20231017	101000	14685360	4650	4650	4650	4650	150
515	20231017	100900	13987860	4650	4650	4650	4650	0
516	20231017	100800	13987860	4650	4650	4650	4650	0
517	20231017	100700	13987860	4650	4650	4650	4650	103
518	20231017	100600	13508910	4650	4650	4650	4650	0
519	20231017	100500	13508910	4650	4650	4650	4650	0
520	20231017	100400	13508910	4650	4650	4650	4650	0
521	20231017	100300	13508910	4650	4650	4650	4650	0
522	20231017	100200	13508910	4650	4650	4650	4650	0
523	20231017	100100	13508910	4650	4650	4650	4650	0
524	20231017	100000	13508910	4650	4650	4650	4650	0
525	20231017	095900	13508910	4650	4650	4650	4650	10
526	20231017	095800	13462410	4650	4650	4650	4650	55
527	20231017	095700	13206660	4650	4655	4655	4650	1082
528	20231017	095600	8175160	4675	4675	4675	4675	0
529	20231017	095500	8175160	4675	4675	4675	4675	0
530	20231017	095400	8175160	4675	4675	4675	4675	0
531	20231017	095300	8175160	4675	4675	4675	4675	0
532	20231017	095200	8175160	4675	4675	4675	4675	0
533	20231017	095100	8175160	4675	4675	4675	4675	0
534	20231017	095000	8175160	4675	4675	4675	4675	0
535	20231017	094900	8175160	4675	4675	4675	4675	0
536	20231017	094800	8175160	4675	4675	4675	4675	0
537	20231017	094700	8175160	4675	4675	4675	4675	0
538	20231017	094600	8175160	4675	4675	4675	4675	0
539	20231017	094500	8175160	4675	4675	4675	4675	0
540	20231017	094400	8175160	4675	4675	4675	4675	0
541	20231017	094300	8175160	4675	4675	4675	4675	0
542	20231017	094200	8175160	4675	4675	4675	4675	0
543	20231017	094100	8175160	4675	4675	4675	4675	0
544	20231017	094000	8175160	4675	4675	4675	4675	0
545	20231017	093900	8175160	4675	4675	4675	4675	0
546	20231017	093800	8175160	4675	4675	4675	4675	0
547	20231017	093700	8175160	4675	4675	4675	4675	1
548	20231017	093600	8170485	4675	4675	4675	4675	0
549	20231017	093500	8170485	4675	4660	4675	4660	3
550	20231017	093400	8156490	4660	4660	4660	4660	1
551	20231017	093300	8151830	4660	4660	4660	4660	0
552	20231017	093200	8151830	4660	4660	4660	4660	0
553	20231017	093100	8151830	4660	4660	4660	4660	3
554	20231017	093000	8137850	4660	4660	4660	4660	0
555	20231017	092900	8137850	4660	4660	4660	4660	0
556	20231017	092800	8137850	4660	4660	4660	4660	0
557	20231017	092700	8137850	4660	4660	4660	4660	0
558	20231017	092600	8137850	4660	4660	4660	4660	0
559	20231017	092500	8137850	4660	4660	4660	4660	0
560	20231017	092400	8137850	4660	4660	4660	4660	1
561	20231017	092300	8133190	4680	4680	4680	4680	0
562	20231017	092200	8133190	4680	4680	4680	4680	0
563	20231017	092100	8133190	4680	4680	4680	4680	0
564	20231017	092000	8133190	4680	4680	4680	4680	0
565	20231017	091900	8133190	4680	4680	4680	4680	0
566	20231017	091800	8133190	4680	4680	4680	4680	0
567	20231017	091700	8133190	4680	4680	4680	4680	0
568	20231017	091600	8133190	4680	4680	4680	4680	0
569	20231017	091500	8133190	4680	4680	4680	4680	53
570	20231017	091400	7885150	4650	4650	4650	4650	0
571	20231017	091300	7885150	4650	4650	4650	4650	0
572	20231017	091200	7885150	4650	4650	4650	4650	10
573	20231017	091100	7838650	4650	4650	4650	4650	0
574	20231017	091000	7838650	4650	4650	4650	4650	0
575	20231017	090900	7838650	4650	4650	4650	4650	0
576	20231017	090800	7838650	4650	4655	4655	4650	220
577	20231017	090700	6814775	4655	4655	4655	4655	0
578	20231017	090600	6814775	4655	4655	4655	4655	0
579	20231017	090500	6814775	4655	4655	4655	4655	0
580	20231017	090400	6814775	4655	4655	4655	4655	34
581	20231017	090300	6656505	4655	4655	4655	4655	22
582	20231017	090200	6554095	4645	4645	4645	4645	0
583	20231017	090100	6554095	4645	4645	4645	4645	0
584	20231017	090000	6554095	4645	4645	4645	4645	1411