KissMeData/049830/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	192100	27323060	9540	9540	9540	9540	124
3	20231025	192000	27323060	9540	9540	9540	9540	0
4	20231025	191900	27323060	9540	9540	9540	9540	0
5	20231025	191800	27323060	9540	9540	9540	9540	0
6	20231025	191700	27323060	9540	9540	9540	9540	0
7	20231025	191600	27323060	9540	9540	9540	9540	0
8	20231025	191500	27323060	9540	9540	9540	9540	0
9	20231025	191400	27323060	9540	9540	9540	9540	0
10	20231025	191300	27323060	9540	9540	9540	9540	0
11	20231025	191200	27323060	9540	9540	9540	9540	0
12	20231025	191100	27323060	9540	9540	9540	9540	0
13	20231025	191000	27323060	9540	9540	9540	9540	0
14	20231025	190900	27323060	9540	9540	9540	9540	0
15	20231025	190800	27323060	9540	9540	9540	9540	0
16	20231025	190700	27323060	9540	9540	9540	9540	0
17	20231025	190600	27323060	9540	9540	9540	9540	0
18	20231025	190500	27323060	9540	9540	9540	9540	0
19	20231025	190400	27323060	9540	9540	9540	9540	0
20	20231025	190300	27323060	9540	9540	9540	9540	0
21	20231025	190200	27323060	9540	9540	9540	9540	0
22	20231025	190100	27323060	9540	9540	9540	9540	0
23	20231025	190000	27323060	9540	9540	9540	9540	0
24	20231025	185900	27323060	9540	9540	9540	9540	0
25	20231025	185800	27323060	9540	9540	9540	9540	0
26	20231025	185700	27323060	9540	9540	9540	9540	0
27	20231025	185600	27323060	9540	9540	9540	9540	0
28	20231025	185500	27323060	9540	9540	9540	9540	0
29	20231025	185400	27323060	9540	9540	9540	9540	0
30	20231025	185300	27323060	9540	9540	9540	9540	0
31	20231025	185200	27323060	9540	9540	9540	9540	0
32	20231025	185100	27323060	9540	9540	9540	9540	124
33	20231025	185000	27323060	9540	9540	9540	9540	0
34	20231025	184900	27323060	9540	9540	9540	9540	0
35	20231025	184800	27323060	9540	9540	9540	9540	0
36	20231025	184700	27323060	9540	9540	9540	9540	0
37	20231025	184600	27323060	9540	9540	9540	9540	0
38	20231025	184500	27323060	9540	9540	9540	9540	0
39	20231025	184400	27323060	9540	9540	9540	9540	0
40	20231025	184300	27323060	9540	9540	9540	9540	0
41	20231025	184200	27323060	9540	9540	9540	9540	0
42	20231025	184100	27323060	9540	9540	9540	9540	0
43	20231025	184000	27323060	9540	9540	9540	9540	0
44	20231025	183900	27323060	9540	9540	9540	9540	0
45	20231025	183800	27323060	9540	9540	9540	9540	0
46	20231025	183700	27323060	9540	9540	9540	9540	0
47	20231025	183600	27323060	9540	9540	9540	9540	0
48	20231025	183500	27323060	9540	9540	9540	9540	0
49	20231025	183400	27323060	9540	9540	9540	9540	0
50	20231025	183300	27323060	9540	9540	9540	9540	0
51	20231025	183200	27323060	9540	9540	9540	9540	0
52	20231025	183100	27323060	9540	9540	9540	9540	0
53	20231025	183000	27323060	9540	9540	9540	9540	0
54	20231025	182900	27323060	9540	9540	9540	9540	0
55	20231025	182800	27323060	9540	9540	9540	9540	0
56	20231025	182700	27323060	9540	9540	9540	9540	0
57	20231025	182600	27323060	9540	9540	9540	9540	0
58	20231025	182500	27323060	9540	9540	9540	9540	0
59	20231025	182400	27323060	9540	9540	9540	9540	0
60	20231025	182300	27323060	9540	9540	9540	9540	0
61	20231025	182200	27323060	9540	9540	9540	9540	0
62	20231025	182100	27323060	9540	9540	9540	9540	124
63	20231025	182000	27323060	9540	9540	9540	9540	0
64	20231025	181900	27323060	9540	9540	9540	9540	0
65	20231025	181800	27323060	9540	9540	9540	9540	0
66	20231025	181700	27323060	9540	9540	9540	9540	0
67	20231025	181600	27323060	9540	9540	9540	9540	0
68	20231025	181500	27323060	9540	9540	9540	9540	0
69	20231025	181400	27323060	9540	9540	9540	9540	0
70	20231025	181300	27323060	9540	9540	9540	9540	0
71	20231025	181200	27323060	9540	9540	9540	9540	0
72	20231025	181100	27323060	9540	9540	9540	9540	0
73	20231025	181000	27323060	9540	9540	9540	9540	0
74	20231025	180900	27323060	9540	9540	9540	9540	0
75	20231025	180800	27323060	9540	9540	9540	9540	0
76	20231025	180700	27323060	9540	9540	9540	9540	0
77	20231025	180600	27323060	9540	9540	9540	9540	0
78	20231025	180500	27323060	9540	9540	9540	9540	0
79	20231025	180400	27323060	9540	9540	9540	9540	0
80	20231025	180300	27323060	9540	9540	9540	9540	0
81	20231025	180200	27323060	9540	9540	9540	9540	0
82	20231025	180100	27323060	9540	9540	9540	9540	0
83	20231025	180000	27323060	9540	9540	9540	9540	0
84	20231025	175900	27323060	9540	9540	9540	9540	0
85	20231025	175800	27323060	9540	9540	9540	9540	0
86	20231025	175700	27323060	9540	9540	9540	9540	0
87	20231025	175600	27323060	9540	9540	9540	9540	0
88	20231025	175500	27323060	9540	9540	9540	9540	0
89	20231025	175400	27323060	9540	9540	9540	9540	0
90	20231025	175300	27323060	9540	9540	9540	9540	0
91	20231025	175200	27323060	9540	9540	9540	9540	0
92	20231025	175100	27323060	9540	9540	9540	9540	124
93	20231025	175000	27323060	9540	9540	9540	9540	0
94	20231025	174900	27323060	9540	9540	9540	9540	0
95	20231025	174800	27323060	9540	9540	9540	9540	0
96	20231025	174700	27323060	9540	9540	9540	9540	0
97	20231025	174600	27323060	9540	9540	9540	9540	0
98	20231025	174500	27323060	9540	9540	9540	9540	0
99	20231025	174400	27323060	9540	9540	9540	9540	0
100	20231025	174300	27323060	9540	9540	9540	9540	0
101	20231025	174200	27323060	9540	9540	9540	9540	0
102	20231025	174100	27323060	9540	9540	9540	9540	0
103	20231025	174000	27323060	9540	9540	9540	9540	0
104	20231025	173900	27323060	9540	9540	9540	9540	0
105	20231025	173800	27323060	9540	9540	9540	9540	0
106	20231025	173700	27323060	9540	9540	9540	9540	0
107	20231025	173600	27323060	9540	9540	9540	9540	0
108	20231025	173500	27323060	9540	9540	9540	9540	0
109	20231025	173400	27323060	9540	9540	9540	9540	0
110	20231025	173300	27323060	9540	9540	9540	9540	0
111	20231025	173200	27323060	9540	9540	9540	9540	0
112	20231025	173100	27323060	9540	9540	9540	9540	0
113	20231025	173000	27323060	9540	9540	9540	9540	0
114	20231025	172900	27323060	9540	9540	9540	9540	0
115	20231025	172800	27323060	9540	9540	9540	9540	0
116	20231025	172700	27323060	9540	9540	9540	9540	0
117	20231025	172600	27323060	9540	9540	9540	9540	0
118	20231025	172500	27323060	9540	9540	9540	9540	0
119	20231025	172400	27323060	9540	9540	9540	9540	0
120	20231025	172300	27323060	9540	9540	9540	9540	0
121	20231025	172200	27323060	9540	9540	9540	9540	0
122	20231025	172100	27323060	9540	9540	9540	9540	124
123	20231025	172000	27323060	9540	9540	9540	9540	0
124	20231025	171900	27323060	9540	9540	9540	9540	0
125	20231025	171800	27323060	9540	9540	9540	9540	0
126	20231025	171700	27323060	9540	9540	9540	9540	0
127	20231025	171600	27323060	9540	9540	9540	9540	0
128	20231025	171500	27323060	9540	9540	9540	9540	0
129	20231025	171400	27323060	9540	9540	9540	9540	0
130	20231025	171300	27323060	9540	9540	9540	9540	0
131	20231025	171200	27323060	9540	9540	9540	9540	0
132	20231025	171100	27323060	9540	9540	9540	9540	0
133	20231025	171000	27323060	9540	9540	9540	9540	0
134	20231025	170900	27323060	9540	9540	9540	9540	0
135	20231025	170800	27323060	9540	9540	9540	9540	0
136	20231025	170700	27323060	9540	9540	9540	9540	0
137	20231025	170600	27323060	9540	9540	9540	9540	0
138	20231025	170500	27323060	9540	9540	9540	9540	0
139	20231025	170400	27323060	9540	9540	9540	9540	0
140	20231025	170300	27323060	9540	9540	9540	9540	0
141	20231025	170200	27323060	9540	9540	9540	9540	0
142	20231025	170100	27323060	9540	9540	9540	9540	0
143	20231025	170000	27323060	9540	9540	9540	9540	0
144	20231025	165900	27323060	9540	9540	9540	9540	0
145	20231025	165800	27323060	9540	9540	9540	9540	0
146	20231025	165700	27323060	9540	9540	9540	9540	0
147	20231025	165600	27323060	9540	9540	9540	9540	0
148	20231025	165500	27323060	9540	9540	9540	9540	0
149	20231025	165400	27323060	9540	9540	9540	9540	0
150	20231025	165300	27323060	9540	9540	9540	9540	0
151	20231025	165200	27323060	9540	9540	9540	9540	0
152	20231025	165100	27323060	9540	9540	9540	9540	124
153	20231025	165000	27323060	9540	9540	9540	9540	0
154	20231025	164900	27323060	9540	9540	9540	9540	0
155	20231025	164800	27323060	9540	9540	9540	9540	0
156	20231025	164700	27323060	9540	9540	9540	9540	0
157	20231025	164600	27323060	9540	9540	9540	9540	0
158	20231025	164500	27323060	9540	9540	9540	9540	0
159	20231025	164400	27323060	9540	9540	9540	9540	0
160	20231025	164300	27323060	9540	9540	9540	9540	0
161	20231025	164200	27323060	9540	9540	9540	9540	0
162	20231025	164100	27323060	9540	9540	9540	9540	0
163	20231025	164000	27323060	9540	9540	9540	9540	0
164	20231025	163900	27323060	9540	9540	9540	9540	0
165	20231025	163800	27323060	9540	9540	9540	9540	0
166	20231025	163700	27323060	9540	9540	9540	9540	0
167	20231025	163600	27323060	9540	9540	9540	9540	0
168	20231025	163500	27323060	9540	9540	9540	9540	0
169	20231025	163400	27323060	9540	9540	9540	9540	0
170	20231025	163300	27323060	9540	9540	9540	9540	0
171	20231025	163200	27323060	9540	9540	9540	9540	0
172	20231025	163100	27323060	9540	9540	9540	9540	0
173	20231025	163000	27323060	9540	9540	9540	9540	0
174	20231025	162900	27323060	9540	9540	9540	9540	0
175	20231025	162800	27323060	9540	9540	9540	9540	0
176	20231025	162700	27323060	9540	9540	9540	9540	0
177	20231025	162600	27323060	9540	9540	9540	9540	0
178	20231025	162500	27323060	9540	9540	9540	9540	0
179	20231025	162400	27323060	9540	9540	9540	9540	0
180	20231025	162300	27323060	9540	9540	9540	9540	0
181	20231025	162200	27323060	9540	9540	9540	9540	0
182	20231025	162100	27323060	9540	9540	9540	9540	124
183	20231025	162000	27323060	9540	9540	9540	9540	0
184	20231025	161900	27323060	9540	9540	9540	9540	0
185	20231025	161800	27323060	9540	9540	9540	9540	0
186	20231025	161700	27323060	9540	9540	9540	9540	0
187	20231025	161600	27323060	9540	9540	9540	9540	0
188	20231025	161500	27323060	9540	9540	9540	9540	0
189	20231025	161400	27323060	9540	9540	9540	9540	0
190	20231025	161300	27323060	9540	9540	9540	9540	0
191	20231025	161200	27323060	9540	9540	9540	9540	0
192	20231025	161100	27323060	9540	9540	9540	9540	0
193	20231025	161000	27323060	9540	9540	9540	9540	0
194	20231025	160900	27323060	9540	9540	9540	9540	0
195	20231025	160800	27323060	9540	9540	9540	9540	0
196	20231025	160700	27323060	9540	9540	9540	9540	0
197	20231025	160600	27323060	9540	9540	9540	9540	0
198	20231025	160500	27323060	9540	9540	9540	9540	0
199	20231025	160400	27323060	9540	9540	9540	9540	0
200	20231025	160300	27323060	9540	9540	9540	9540	0
201	20231025	160200	27323060	9540	9540	9540	9540	0
202	20231025	160100	27323060	9540	9540	9540	9540	0
203	20231025	160000	27323060	9540	9540	9540	9540	0
204	20231025	155900	27323060	9540	9540	9540	9540	0
205	20231025	155800	27323060	9540	9540	9540	9540	0
206	20231025	155700	27323060	9540	9540	9540	9540	0
207	20231025	155600	27323060	9540	9540	9540	9540	0
208	20231025	155500	27323060	9540	9540	9540	9540	0
209	20231025	155400	27323060	9540	9540	9540	9540	0
210	20231025	155300	27323060	9540	9540	9540	9540	0
211	20231025	155200	27323060	9540	9540	9540	9540	0
212	20231025	155100	27323060	9540	9540	9540	9540	124
213	20231025	155000	27323060	9540	9540	9540	9540	0
214	20231025	154900	27323060	9540	9540	9540	9540	0
215	20231025	154800	27323060	9540	9540	9540	9540	0
216	20231025	154700	27323060	9540	9540	9540	9540	0
217	20231025	154600	27323060	9540	9540	9540	9540	0
218	20231025	154500	27323060	9540	9540	9540	9540	0
219	20231025	154400	27323060	9540	9540	9540	9540	0
220	20231025	154300	27323060	9540	9540	9540	9540	0
221	20231025	154200	27323060	9540	9540	9540	9540	0
222	20231025	154100	27323060	9540	9540	9540	9540	0
223	20231025	154000	27323060	9540	9540	9540	9540	0
224	20231025	153900	27323060	9540	9540	9540	9540	0
225	20231025	153800	27323060	9540	9540	9540	9540	0
226	20231025	153700	27323060	9540	9540	9540	9540	0
227	20231025	153600	27323060	9540	9540	9540	9540	0
228	20231025	153500	27323060	9540	9540	9540	9540	0
229	20231025	153400	27323060	9540	9540	9540	9540	0
230	20231025	153300	27323060	9540	9540	9540	9540	0
231	20231025	153200	27323060	9540	9540	9540	9540	0
232	20231025	153100	27323060	9540	9540	9540	9540	0
233	20231025	153000	27323060	9540	9540	9540	9540	124
234	20231025	152900	26140100	9550	9550	9550	9550	0
235	20231025	152800	26140100	9550	9550	9550	9550	0
236	20231025	152700	26140100	9550	9550	9550	9550	0
237	20231025	152600	26140100	9550	9550	9550	9550	0
238	20231025	152500	26140100	9550	9550	9550	9550	0
239	20231025	152400	26140100	9550	9550	9550	9550	0
240	20231025	152300	26140100	9550	9550	9550	9550	0
241	20231025	152200	26140100	9550	9550	9550	9550	0
242	20231025	152100	26140100	9550	9550	9550	9550	0
243	20231025	152000	26140100	9550	9550	9550	9550	0
244	20231025	151900	26140100	9550	9470	9550	9470	105
245	20231025	151800	25145670	9550	9550	9550	9480	161
246	20231025	151700	23619170	9490	9500	9570	9490	172
247	20231025	151600	21985370	9570	9570	9570	9570	0
248	20231025	151500	21985370	9570	9570	9570	9570	0
249	20231025	151400	21985370	9570	9500	9570	9500	2
250	20231025	151300	21966300	9570	9570	9570	9570	0
251	20231025	151200	21966300	9570	9570	9570	9570	0
252	20231025	151100	21966300	9570	9570	9570	9570	0
253	20231025	151000	21966300	9570	9570	9570	9570	0
254	20231025	150900	21966300	9570	9570	9570	9570	0
255	20231025	150800	21966300	9570	9570	9570	9570	0
256	20231025	150700	21966300	9570	9570	9570	9570	0
257	20231025	150600	21966300	9570	9570	9570	9570	0
258	20231025	150500	21966300	9570	9570	9570	9570	0
259	20231025	150400	21966300	9570	9570	9570	9570	0
260	20231025	150300	21966300	9570	9570	9570	9570	0
261	20231025	150200	21966300	9570	9570	9570	9570	2
262	20231025	150100	21947160	9570	9570	9570	9570	0
263	20231025	150000	21947160	9570	9570	9570	9570	0
264	20231025	145900	21947160	9570	9570	9570	9570	0
265	20231025	145800	21947160	9570	9570	9570	9570	0
266	20231025	145700	21947160	9570	9570	9570	9570	0
267	20231025	145600	21947160	9570	9570	9570	9570	0
268	20231025	145500	21947160	9570	9570	9570	9570	0
269	20231025	145400	21947160	9570	9570	9570	9570	0
270	20231025	145300	21947160	9570	9570	9570	9570	0
271	20231025	145200	21947160	9570	9570	9570	9570	0
272	20231025	145100	21947160	9570	9570	9570	9570	0
273	20231025	145000	21947160	9570	9570	9570	9570	0
274	20231025	144900	21947160	9570	9570	9570	9570	1
275	20231025	144800	21937590	9520	9530	9530	9520	58
276	20231025	144700	21385050	9570	9570	9570	9570	0
277	20231025	144600	21385050	9570	9570	9570	9570	0
278	20231025	144500	21385050	9570	9570	9570	9570	0
279	20231025	144400	21385050	9570	9570	9570	9570	0
280	20231025	144300	21385050	9570	9570	9570	9570	0
281	20231025	144200	21385050	9570	9570	9570	9570	0
282	20231025	144100	21385050	9570	9570	9570	9570	0
283	20231025	144000	21385050	9570	9570	9570	9570	0
284	20231025	143900	21385050	9570	9570	9570	9570	0
285	20231025	143800	21385050	9570	9570	9570	9570	0
286	20231025	143700	21385050	9570	9570	9570	9570	0
287	20231025	143600	21385050	9570	9570	9570	9570	0
288	20231025	143500	21385050	9570	9570	9570	9570	0
289	20231025	143400	21385050	9570	9570	9570	9570	0
290	20231025	143300	21385050	9570	9570	9570	9570	0
291	20231025	143200	21385050	9570	9570	9570	9570	0
292	20231025	143100	21385050	9570	9570	9570	9570	0
293	20231025	143000	21385050	9570	9570	9570	9570	0
294	20231025	142900	21385050	9570	9570	9570	9570	0
295	20231025	142800	21385050	9570	9570	9570	9570	0
296	20231025	142700	21385050	9570	9570	9570	9570	89
297	20231025	142600	20533320	9570	9560	9570	9560	13
298	20231025	142500	20409030	9530	9530	9530	9530	0
299	20231025	142400	20409030	9530	9530	9530	9530	0
300	20231025	142300	20409030	9530	9530	9530	9530	100
301	20231025	142200	19456030	9530	9530	9530	9530	0
302	20231025	142100	19456030	9530	9530	9530	9530	0
303	20231025	142000	19456030	9530	9530	9530	9530	0
304	20231025	141900	19456030	9530	9530	9530	9530	0
305	20231025	141800	19456030	9530	9530	9530	9530	0
306	20231025	141700	19456030	9530	9530	9530	9530	0
307	20231025	141600	19456030	9530	9530	9530	9530	0
308	20231025	141500	19456030	9530	9530	9530	9530	0
309	20231025	141400	19456030	9530	9530	9530	9530	0
310	20231025	141300	19456030	9530	9530	9530	9530	0
311	20231025	141200	19456030	9530	9530	9530	9530	0
312	20231025	141100	19456030	9530	9530	9530	9530	0
313	20231025	141000	19456030	9530	9530	9530	9530	0
314	20231025	140900	19456030	9530	9530	9530	9530	0
315	20231025	140800	19456030	9530	9530	9530	9530	0
316	20231025	140700	19456030	9530	9530	9530	9530	0
317	20231025	140600	19456030	9530	9540	9540	9530	2
318	20231025	140500	19436960	9550	9550	9550	9550	1
319	20231025	140400	19427410	9560	9560	9560	9560	0
320	20231025	140300	19427410	9560	9560	9560	9560	0
321	20231025	140200	19427410	9560	9560	9560	9560	1
322	20231025	140100	19417850	9570	9570	9570	9570	0
323	20231025	140000	19417850	9570	9570	9570	9570	0
324	20231025	135900	19417850	9570	9570	9570	9570	1
325	20231025	135800	19408280	9580	9580	9580	9580	0
326	20231025	135700	19408280	9580	9580	9580	9580	0
327	20231025	135600	19408280	9580	9580	9580	9580	0
328	20231025	135500	19408280	9580	9580	9580	9580	0
329	20231025	135400	19408280	9580	9580	9580	9580	0
330	20231025	135300	19408280	9580	9580	9580	9580	0
331	20231025	135200	19408280	9580	9580	9580	9580	0
332	20231025	135100	19408280	9580	9580	9580	9580	0
333	20231025	135000	19408280	9580	9580	9580	9580	0
334	20231025	134900	19408280	9580	9580	9580	9580	0
335	20231025	134800	19408280	9580	9580	9580	9580	0
336	20231025	134700	19408280	9580	9580	9580	9580	0
337	20231025	134600	19408280	9580	9580	9580	9580	0
338	20231025	134500	19408280	9580	9580	9580	9580	0
339	20231025	134400	19408280	9580	9580	9580	9580	0
340	20231025	134300	19408280	9580	9580	9580	9580	0
341	20231025	134200	19408280	9580	9580	9580	9580	0
342	20231025	134100	19408280	9580	9580	9580	9580	0
343	20231025	134000	19408280	9580	9580	9580	9580	0
344	20231025	133900	19408280	9580	9580	9580	9580	0
345	20231025	133800	19408280	9580	9580	9580	9580	0
346	20231025	133700	19408280	9580	9580	9580	9580	0
347	20231025	133600	19408280	9580	9580	9580	9580	1
348	20231025	133500	19398700	9580	9550	9580	9550	51
349	20231025	133400	18910820	9500	9500	9500	9500	0
350	20231025	133300	18910820	9500	9500	9500	9500	0
351	20231025	133200	18910820	9500	9500	9500	9500	0
352	20231025	133100	18910820	9500	9500	9500	9500	0
353	20231025	133000	18910820	9500	9500	9500	9500	5
354	20231025	132900	18863320	9480	9480	9480	9480	0
355	20231025	132800	18863320	9480	9480	9480	9480	0
356	20231025	132700	18863320	9480	9480	9480	9480	0
357	20231025	132600	18863320	9480	9530	9530	9480	1107
358	20231025	132500	8340130	9570	9570	9570	9570	0
359	20231025	132400	8340130	9570	9570	9570	9570	0
360	20231025	132300	8340130	9570	9570	9570	9570	50
361	20231025	132200	7861630	9580	9580	9580	9580	0
362	20231025	132100	7861630	9580	9580	9580	9580	0
363	20231025	132000	7861630	9580	9580	9580	9580	0
364	20231025	131900	7861630	9580	9580	9580	9580	0
365	20231025	131800	7861630	9580	9580	9580	9580	0
366	20231025	131700	7861630	9580	9580	9580	9580	0
367	20231025	131600	7861630	9580	9580	9580	9580	0
368	20231025	131500	7861630	9580	9580	9580	9580	0
369	20231025	131400	7861630	9580	9580	9580	9580	0
370	20231025	131300	7861630	9580	9580	9580	9580	0
371	20231025	131200	7861630	9580	9580	9580	9580	0
372	20231025	131100	7861630	9580	9580	9580	9580	0
373	20231025	131000	7861630	9580	9580	9580	9580	0
374	20231025	130900	7861630	9580	9580	9580	9580	0
375	20231025	130800	7861630	9580	9580	9580	9580	0
376	20231025	130700	7861630	9580	9580	9580	9580	0
377	20231025	130600	7861630	9580	9580	9580	9580	0
378	20231025	130500	7861630	9580	9580	9580	9580	0
379	20231025	130400	7861630	9580	9580	9580	9580	0
380	20231025	130300	7861630	9580	9580	9580	9580	0
381	20231025	130200	7861630	9580	9580	9580	9580	0
382	20231025	130100	7861630	9580	9580	9580	9580	0
383	20231025	130000	7861630	9580	9580	9580	9580	0
384	20231025	125900	7861630	9580	9580	9580	9580	0
385	20231025	125800	7861630	9580	9580	9580	9580	0
386	20231025	125700	7861630	9580	9580	9580	9580	0
387	20231025	125600	7861630	9580	9580	9580	9580	0
388	20231025	125500	7861630	9580	9580	9580	9580	0
389	20231025	125400	7861630	9580	9580	9580	9580	0
390	20231025	125300	7861630	9580	9580	9580	9580	0
391	20231025	125200	7861630	9580	9580	9580	9580	0
392	20231025	125100	7861630	9580	9580	9580	9580	0
393	20231025	125000	7861630	9580	9580	9580	9580	0
394	20231025	124900	7861630	9580	9580	9580	9580	0
395	20231025	124800	7861630	9580	9580	9580	9580	0
396	20231025	124700	7861630	9580	9580	9580	9580	0
397	20231025	124600	7861630	9580	9580	9580	9580	0
398	20231025	124500	7861630	9580	9580	9580	9580	0
399	20231025	124400	7861630	9580	9580	9580	9580	0
400	20231025	124300	7861630	9580	9580	9580	9580	0
401	20231025	124200	7861630	9580	9580	9580	9580	0
402	20231025	124100	7861630	9580	9580	9580	9580	0
403	20231025	124000	7861630	9580	9580	9580	9580	0
404	20231025	123900	7861630	9580	9580	9580	9580	0
405	20231025	123800	7861630	9580	9580	9580	9580	0
406	20231025	123700	7861630	9580	9580	9580	9580	0
407	20231025	123600	7861630	9580	9580	9580	9580	0
408	20231025	123500	7861630	9580	9580	9580	9580	0
409	20231025	123400	7861630	9580	9580	9580	9580	0
410	20231025	123300	7861630	9580	9580	9580	9580	0
411	20231025	123200	7861630	9580	9580	9580	9580	0
412	20231025	123100	7861630	9580	9580	9580	9580	0
413	20231025	123000	7861630	9580	9580	9580	9580	0
414	20231025	122900	7861630	9580	9580	9580	9580	0
415	20231025	122800	7861630	9580	9580	9580	9580	0
416	20231025	122700	7861630	9580	9580	9580	9580	0
417	20231025	122600	7861630	9580	9580	9580	9580	0
418	20231025	122500	7861630	9580	9580	9580	9580	0
419	20231025	122400	7861630	9580	9580	9580	9580	0
420	20231025	122300	7861630	9580	9580	9580	9580	0
421	20231025	122200	7861630	9580	9580	9580	9580	0
422	20231025	122100	7861630	9580	9580	9580	9580	0
423	20231025	122000	7861630	9580	9580	9580	9580	0
424	20231025	121900	7861630	9580	9580	9580	9580	0
425	20231025	121800	7861630	9580	9580	9580	9580	0
426	20231025	121700	7861630	9580	9580	9580	9580	0
427	20231025	121600	7861630	9580	9580	9580	9580	0
428	20231025	121500	7861630	9580	9580	9580	9580	0
429	20231025	121400	7861630	9580	9580	9580	9580	0
430	20231025	121300	7861630	9580	9580	9580	9580	0
431	20231025	121200	7861630	9580	9580	9580	9580	0
432	20231025	121100	7861630	9580	9580	9580	9580	0
433	20231025	121000	7861630	9580	9580	9580	9580	0
434	20231025	120900	7861630	9580	9580	9580	9580	0
435	20231025	120800	7861630	9580	9580	9580	9580	0
436	20231025	120700	7861630	9580	9580	9580	9580	0
437	20231025	120600	7861630	9580	9580	9580	9580	0
438	20231025	120500	7861630	9580	9580	9580	9580	0
439	20231025	120400	7861630	9580	9580	9580	9580	0
440	20231025	120300	7861630	9580	9580	9580	9580	0
441	20231025	120200	7861630	9580	9580	9580	9580	0
442	20231025	120100	7861630	9580	9580	9580	9580	0
443	20231025	120000	7861630	9580	9580	9580	9580	0
444	20231025	115900	7861630	9580	9580	9580	9580	0
445	20231025	115800	7861630	9580	9580	9580	9580	0
446	20231025	115700	7861630	9580	9580	9580	9580	0
447	20231025	115600	7861630	9580	9580	9580	9580	0
448	20231025	115500	7861630	9580	9580	9580	9580	0
449	20231025	115400	7861630	9580	9580	9580	9580	0
450	20231025	115300	7861630	9580	9580	9580	9580	1
451	20231025	115200	7852050	9560	9570	9570	9560	15
452	20231025	115100	7708610	9590	9590	9590	9590	0
453	20231025	115000	7708610	9590	9590	9590	9590	0
454	20231025	114900	7708610	9590	9590	9590	9590	0
455	20231025	114800	7708610	9590	9590	9590	9590	0
456	20231025	114700	7708610	9590	9590	9590	9590	0
457	20231025	114600	7708610	9590	9590	9590	9590	0
458	20231025	114500	7708610	9590	9590	9590	9590	0
459	20231025	114400	7708610	9590	9590	9590	9590	0
460	20231025	114300	7708610	9590	9590	9590	9590	0
461	20231025	114200	7708610	9590	9590	9590	9590	0
462	20231025	114100	7708610	9590	9590	9590	9590	0
463	20231025	114000	7708610	9590	9590	9590	9590	0
464	20231025	113900	7708610	9590	9590	9590	9590	0
465	20231025	113800	7708610	9590	9590	9590	9590	0
466	20231025	113700	7708610	9590	9590	9590	9590	0
467	20231025	113600	7708610	9590	9590	9590	9590	0
468	20231025	113500	7708610	9590	9590	9590	9590	0
469	20231025	113400	7708610	9590	9590	9590	9590	10
470	20231025	113300	7612710	9590	9590	9590	9590	0
471	20231025	113200	7612710	9590	9590	9590	9590	0
472	20231025	113100	7612710	9590	9590	9590	9590	0
473	20231025	113000	7612710	9590	9590	9590	9590	0
474	20231025	112900	7612710	9590	9590	9590	9590	0
475	20231025	112800	7612710	9590	9590	9590	9590	0
476	20231025	112700	7612710	9590	9590	9590	9590	0
477	20231025	112600	7612710	9590	9590	9590	9590	0
478	20231025	112500	7612710	9590	9590	9590	9590	0
479	20231025	112400	7612710	9590	9590	9590	9590	0
480	20231025	112300	7612710	9590	9590	9590	9590	0
481	20231025	112200	7612710	9590	9590	9590	9590	0
482	20231025	112100	7612710	9590	9590	9590	9590	0
483	20231025	112000	7612710	9590	9590	9590	9590	0
484	20231025	111900	7612710	9590	9590	9590	9590	0
485	20231025	111800	7612710	9590	9590	9590	9590	0
486	20231025	111700	7612710	9590	9590	9590	9590	0
487	20231025	111600	7612710	9590	9590	9590	9590	0
488	20231025	111500	7612710	9590	9590	9590	9590	0
489	20231025	111400	7612710	9590	9590	9590	9590	0
490	20231025	111300	7612710	9590	9590	9590	9590	0
491	20231025	111200	7612710	9590	9590	9590	9590	0
492	20231025	111100	7612710	9590	9590	9590	9590	0
493	20231025	111000	7612710	9590	9590	9590	9590	0
494	20231025	110900	7612710	9590	9590	9590	9590	0
495	20231025	110800	7612710	9590	9590	9590	9590	0
496	20231025	110700	7612710	9590	9590	9590	9590	0
497	20231025	110600	7612710	9590	9590	9590	9590	0
498	20231025	110500	7612710	9590	9590	9590	9590	0
499	20231025	110400	7612710	9590	9590	9590	9590	0
500	20231025	110300	7612710	9590	9590	9590	9590	0
501	20231025	110200	7612710	9590	9590	9590	9590	0
502	20231025	110100	7612710	9590	9590	9590	9590	0
503	20231025	110000	7612710	9590	9590	9590	9590	0
504	20231025	105900	7612710	9590	9590	9590	9590	0
505	20231025	105800	7612710	9590	9590	9590	9590	0
506	20231025	105700	7612710	9590	9590	9590	9590	0
507	20231025	105600	7612710	9590	9590	9590	9590	0
508	20231025	105500	7612710	9590	9590	9590	9590	0
509	20231025	105400	7612710	9590	9590	9590	9590	0
510	20231025	105300	7612710	9590	9590	9590	9590	0
511	20231025	105200	7612710	9590	9590	9590	9590	0
512	20231025	105100	7612710	9590	9590	9590	9590	0
513	20231025	105000	7612710	9590	9590	9590	9590	0
514	20231025	104900	7612710	9590	9590	9590	9590	0
515	20231025	104800	7612710	9590	9590	9590	9590	0
516	20231025	104700	7612710	9590	9590	9590	9590	0
517	20231025	104600	7612710	9590	9590	9590	9590	0
518	20231025	104500	7612710	9590	9560	9590	9560	402
519	20231025	104400	3769530	9560	9560	9560	9560	0
520	20231025	104300	3769530	9560	9560	9560	9560	0
521	20231025	104200	3769530	9560	9560	9560	9560	0
522	20231025	104100	3769530	9560	9560	9560	9560	0
523	20231025	104000	3769530	9560	9560	9560	9560	0
524	20231025	103900	3769530	9560	9560	9560	9560	0
525	20231025	103800	3769530	9560	9560	9560	9560	0
526	20231025	103700	3769530	9560	9560	9560	9560	0
527	20231025	103600	3769530	9560	9560	9560	9560	0
528	20231025	103500	3769530	9560	9560	9560	9560	0
529	20231025	103400	3769530	9560	9560	9560	9560	0
530	20231025	103300	3769530	9560	9560	9560	9560	0
531	20231025	103200	3769530	9560	9560	9560	9560	0
532	20231025	103100	3769530	9560	9560	9560	9560	0
533	20231025	103000	3769530	9560	9560	9560	9560	1
534	20231025	102900	3759970	9550	9550	9550	9550	0
535	20231025	102800	3759970	9550	9550	9550	9550	0
536	20231025	102700	3759970	9550	9550	9550	9550	0
537	20231025	102600	3759970	9550	9550	9550	9550	0
538	20231025	102500	3759970	9550	9550	9550	9550	0
539	20231025	102400	3759970	9550	9550	9550	9550	0
540	20231025	102300	3759970	9550	9550	9550	9550	0
541	20231025	102200	3759970	9550	9550	9550	9550	0
542	20231025	102100	3759970	9550	9540	9550	9540	2
543	20231025	102000	3740880	9530	9530	9530	9530	20
544	20231025	101900	3550280	9530	9530	9530	9530	0
545	20231025	101800	3550280	9530	9530	9530	9530	0
546	20231025	101700	3550280	9530	9530	9530	9530	0
547	20231025	101600	3550280	9530	9530	9530	9530	0
548	20231025	101500	3550280	9530	9530	9530	9530	0
549	20231025	101400	3550280	9530	9530	9530	9530	12
550	20231025	101300	3435920	9530	9530	9530	9530	1
551	20231025	101200	3426390	9500	9500	9500	9500	10
552	20231025	101100	3331390	9550	9550	9550	9550	0
553	20231025	101000	3331390	9550	9550	9550	9550	0
554	20231025	100900	3331390	9550	9550	9550	9550	0
555	20231025	100800	3331390	9550	9550	9550	9550	0
556	20231025	100700	3331390	9550	9550	9550	9550	0
557	20231025	100600	3331390	9550	9550	9550	9550	0
558	20231025	100500	3331390	9550	9550	9550	9550	0
559	20231025	100400	3331390	9550	9550	9550	9550	0
560	20231025	100300	3331390	9550	9550	9550	9550	0
561	20231025	100200	3331390	9550	9550	9550	9550	0
562	20231025	100100	3331390	9550	9550	9550	9550	0
563	20231025	100000	3331390	9550	9550	9550	9550	0
564	20231025	095900	3331390	9550	9550	9550	9550	1
565	20231025	095800	3321840	9500	9500	9500	9500	149
566	20231025	095700	1906340	9560	9560	9560	9560	0
567	20231025	095600	1906340	9560	9560	9560	9560	0
568	20231025	095500	1906340	9560	9560	9560	9560	0
569	20231025	095400	1906340	9560	9560	9560	9560	0
570	20231025	095300	1906340	9560	9560	9560	9560	0
571	20231025	095200	1906340	9560	9560	9560	9560	0
572	20231025	095100	1906340	9560	9560	9560	9560	0
573	20231025	095000	1906340	9560	9560	9560	9560	0
574	20231025	094900	1906340	9560	9560	9560	9560	0
575	20231025	094800	1906340	9560	9560	9560	9560	0
576	20231025	094700	1906340	9560	9560	9560	9560	0
577	20231025	094600	1906340	9560	9560	9560	9560	0
578	20231025	094500	1906340	9560	9560	9560	9560	0
579	20231025	094400	1906340	9560	9560	9560	9560	1
580	20231025	094300	1896780	9550	9550	9550	9550	0
581	20231025	094200	1896780	9550	9560	9560	9530	25
582	20231025	094100	1658040	9550	9550	9550	9550	28
583	20231025	094000	1390640	9550	9530	9550	9530	52
584	20231025	093900	895060	9550	9550	9550	9550	0
585	20231025	093800	895060	9550	9550	9550	9550	0
586	20231025	093700	895060	9550	9550	9550	9550	0
587	20231025	093600	895060	9550	9500	9550	9500	26
588	20231025	093500	647970	9550	9550	9550	9550	0
589	20231025	093400	647970	9550	9550	9550	9550	0
590	20231025	093300	647970	9550	9550	9550	9550	0
591	20231025	093200	647970	9550	9550	9550	9550	0
592	20231025	093100	647970	9550	9550	9550	9550	0
593	20231025	093000	647970	9550	9550	9550	9550	0
594	20231025	092900	647970	9550	9550	9550	9550	0
595	20231025	092800	647970	9550	9550	9550	9550	0
596	20231025	092700	647970	9550	9550	9550	9550	0
597	20231025	092600	647970	9550	9550	9550	9550	0
598	20231025	092500	647970	9550	9550	9550	9550	0
599	20231025	092400	647970	9550	9550	9550	9550	0
600	20231025	092300	647970	9550	9550	9550	9550	0
601	20231025	092200	647970	9550	9550	9550	9550	0
602	20231025	092100	647970	9550	9550	9550	9550	0
603	20231025	092000	647970	9550	9550	9550	9550	0
604	20231025	091900	647970	9550	9550	9550	9550	0
605	20231025	091800	647970	9550	9550	9550	9550	1
606	20231025	091700	638420	9500	9500	9500	9500	12
607	20231025	091600	524420	9570	9570	9570	9570	0
608	20231025	091500	524420	9570	9570	9570	9570	0
609	20231025	091400	524420	9570	9570	9570	9570	0
610	20231025	091300	524420	9570	9570	9570	9570	0
611	20231025	091200	524420	9570	9570	9570	9570	0
612	20231025	091100	524420	9570	9570	9570	9570	0
613	20231025	091000	524420	9570	9570	9570	9570	0
614	20231025	090900	524420	9570	9570	9570	9570	0
615	20231025	090800	524420	9570	9570	9570	9570	0
616	20231025	090700	524420	9570	9570	9570	9570	0
617	20231025	090600	524420	9570	9570	9570	9570	3
618	20231025	090500	495710	9580	9580	9580	9580	0
619	20231025	090400	495710	9580	9580	9580	9580	1
620	20231025	090300	486130	9500	9550	9550	9500	39
621	20231025	090200	115080	9590	9590	9590	9590	0
622	20231025	090100	115080	9590	9590	9590	9590	0
623	20231025	090000	115080	9590	9590	9590	9590	12