KissMeData/109860/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	195500	131050040	9680	9680	9680	9680	579
3	20231025	195400	131050040	9680	9680	9680	9680	0
4	20231025	195300	131050040	9680	9680	9680	9680	0
5	20231025	195200	131050040	9680	9680	9680	9680	0
6	20231025	195100	131050040	9680	9680	9680	9680	0
7	20231025	195000	131050040	9680	9680	9680	9680	0
8	20231025	194900	131050040	9680	9680	9680	9680	0
9	20231025	194800	131050040	9680	9680	9680	9680	0
10	20231025	194700	131050040	9680	9680	9680	9680	0
11	20231025	194600	131050040	9680	9680	9680	9680	0
12	20231025	194500	131050040	9680	9680	9680	9680	0
13	20231025	194400	131050040	9680	9680	9680	9680	0
14	20231025	194300	131050040	9680	9680	9680	9680	0
15	20231025	194200	131050040	9680	9680	9680	9680	0
16	20231025	194100	131050040	9680	9680	9680	9680	0
17	20231025	194000	131050040	9680	9680	9680	9680	0
18	20231025	193900	131050040	9680	9680	9680	9680	0
19	20231025	193800	131050040	9680	9680	9680	9680	0
20	20231025	193700	131050040	9680	9680	9680	9680	0
21	20231025	193600	131050040	9680	9680	9680	9680	0
22	20231025	193500	131050040	9680	9680	9680	9680	0
23	20231025	193400	131050040	9680	9680	9680	9680	0
24	20231025	193300	131050040	9680	9680	9680	9680	0
25	20231025	193200	131050040	9680	9680	9680	9680	0
26	20231025	193100	131050040	9680	9680	9680	9680	0
27	20231025	193000	131050040	9680	9680	9680	9680	0
28	20231025	192900	131050040	9680	9680	9680	9680	0
29	20231025	192800	131050040	9680	9680	9680	9680	0
30	20231025	192700	131050040	9680	9680	9680	9680	0
31	20231025	192600	131050040	9680	9680	9680	9680	0
32	20231025	192500	131050040	9680	9680	9680	9680	579
33	20231025	192400	131050040	9680	9680	9680	9680	0
34	20231025	192300	131050040	9680	9680	9680	9680	0
35	20231025	192200	131050040	9680	9680	9680	9680	0
36	20231025	192100	131050040	9680	9680	9680	9680	0
37	20231025	192000	131050040	9680	9680	9680	9680	0
38	20231025	191900	131050040	9680	9680	9680	9680	0
39	20231025	191800	131050040	9680	9680	9680	9680	0
40	20231025	191700	131050040	9680	9680	9680	9680	0
41	20231025	191600	131050040	9680	9680	9680	9680	0
42	20231025	191500	131050040	9680	9680	9680	9680	0
43	20231025	191400	131050040	9680	9680	9680	9680	0
44	20231025	191300	131050040	9680	9680	9680	9680	0
45	20231025	191200	131050040	9680	9680	9680	9680	0
46	20231025	191100	131050040	9680	9680	9680	9680	0
47	20231025	191000	131050040	9680	9680	9680	9680	0
48	20231025	190900	131050040	9680	9680	9680	9680	0
49	20231025	190800	131050040	9680	9680	9680	9680	0
50	20231025	190700	131050040	9680	9680	9680	9680	0
51	20231025	190600	131050040	9680	9680	9680	9680	0
52	20231025	190500	131050040	9680	9680	9680	9680	0
53	20231025	190400	131050040	9680	9680	9680	9680	0
54	20231025	190300	131050040	9680	9680	9680	9680	0
55	20231025	190200	131050040	9680	9680	9680	9680	0
56	20231025	190100	131050040	9680	9680	9680	9680	0
57	20231025	190000	131050040	9680	9680	9680	9680	0
58	20231025	185900	131050040	9680	9680	9680	9680	0
59	20231025	185800	131050040	9680	9680	9680	9680	0
60	20231025	185700	131050040	9680	9680	9680	9680	0
61	20231025	185600	131050040	9680	9680	9680	9680	0
62	20231025	185500	131050040	9680	9680	9680	9680	579
63	20231025	185400	131050040	9680	9680	9680	9680	0
64	20231025	185300	131050040	9680	9680	9680	9680	0
65	20231025	185200	131050040	9680	9680	9680	9680	0
66	20231025	185100	131050040	9680	9680	9680	9680	0
67	20231025	185000	131050040	9680	9680	9680	9680	0
68	20231025	184900	131050040	9680	9680	9680	9680	0
69	20231025	184800	131050040	9680	9680	9680	9680	0
70	20231025	184700	131050040	9680	9680	9680	9680	0
71	20231025	184600	131050040	9680	9680	9680	9680	0
72	20231025	184500	131050040	9680	9680	9680	9680	0
73	20231025	184400	131050040	9680	9680	9680	9680	0
74	20231025	184300	131050040	9680	9680	9680	9680	0
75	20231025	184200	131050040	9680	9680	9680	9680	0
76	20231025	184100	131050040	9680	9680	9680	9680	0
77	20231025	184000	131050040	9680	9680	9680	9680	0
78	20231025	183900	131050040	9680	9680	9680	9680	0
79	20231025	183800	131050040	9680	9680	9680	9680	0
80	20231025	183700	131050040	9680	9680	9680	9680	0
81	20231025	183600	131050040	9680	9680	9680	9680	0
82	20231025	183500	131050040	9680	9680	9680	9680	0
83	20231025	183400	131050040	9680	9680	9680	9680	0
84	20231025	183300	131050040	9680	9680	9680	9680	0
85	20231025	183200	131050040	9680	9680	9680	9680	0
86	20231025	183100	131050040	9680	9680	9680	9680	0
87	20231025	183000	131050040	9680	9680	9680	9680	0
88	20231025	182900	131050040	9680	9680	9680	9680	0
89	20231025	182800	131050040	9680	9680	9680	9680	0
90	20231025	182700	131050040	9680	9680	9680	9680	0
91	20231025	182600	131050040	9680	9680	9680	9680	0
92	20231025	182500	131050040	9680	9680	9680	9680	579
93	20231025	182400	131050040	9680	9680	9680	9680	0
94	20231025	182300	131050040	9680	9680	9680	9680	0
95	20231025	182200	131050040	9680	9680	9680	9680	0
96	20231025	182100	131050040	9680	9680	9680	9680	0
97	20231025	182000	131050040	9680	9680	9680	9680	0
98	20231025	181900	131050040	9680	9680	9680	9680	0
99	20231025	181800	131050040	9680	9680	9680	9680	0
100	20231025	181700	131050040	9680	9680	9680	9680	0
101	20231025	181600	131050040	9680	9680	9680	9680	0
102	20231025	181500	131050040	9680	9680	9680	9680	0
103	20231025	181400	131050040	9680	9680	9680	9680	0
104	20231025	181300	131050040	9680	9680	9680	9680	0
105	20231025	181200	131050040	9680	9680	9680	9680	0
106	20231025	181100	131050040	9680	9680	9680	9680	0
107	20231025	181000	131050040	9680	9680	9680	9680	0
108	20231025	180900	131050040	9680	9680	9680	9680	0
109	20231025	180800	131050040	9680	9680	9680	9680	0
110	20231025	180700	131050040	9680	9680	9680	9680	0
111	20231025	180600	131050040	9680	9680	9680	9680	0
112	20231025	180500	131050040	9680	9680	9680	9680	0
113	20231025	180400	131050040	9680	9680	9680	9680	0
114	20231025	180300	131050040	9680	9680	9680	9680	0
115	20231025	180200	131050040	9680	9680	9680	9680	0
116	20231025	180100	131050040	9680	9680	9680	9680	0
117	20231025	180000	131050040	9680	9680	9680	9680	0
118	20231025	175900	131050040	9680	9680	9680	9680	0
119	20231025	175800	131050040	9680	9680	9680	9680	0
120	20231025	175700	131050040	9680	9680	9680	9680	0
121	20231025	175600	131050040	9680	9680	9680	9680	0
122	20231025	175500	131050040	9680	9680	9680	9680	579
123	20231025	175400	131050040	9680	9680	9680	9680	0
124	20231025	175300	131050040	9680	9680	9680	9680	0
125	20231025	175200	131050040	9680	9680	9680	9680	0
126	20231025	175100	131050040	9680	9680	9680	9680	0
127	20231025	175000	131050040	9680	9680	9680	9680	0
128	20231025	174900	131050040	9680	9680	9680	9680	0
129	20231025	174800	131050040	9680	9680	9680	9680	0
130	20231025	174700	131050040	9680	9680	9680	9680	0
131	20231025	174600	131050040	9680	9680	9680	9680	0
132	20231025	174500	131050040	9680	9680	9680	9680	0
133	20231025	174400	131050040	9680	9680	9680	9680	0
134	20231025	174300	131050040	9680	9680	9680	9680	0
135	20231025	174200	131050040	9680	9680	9680	9680	0
136	20231025	174100	131050040	9680	9680	9680	9680	0
137	20231025	174000	131050040	9680	9680	9680	9680	0
138	20231025	173900	131050040	9680	9680	9680	9680	0
139	20231025	173800	131050040	9680	9680	9680	9680	0
140	20231025	173700	131050040	9680	9680	9680	9680	0
141	20231025	173600	131050040	9680	9680	9680	9680	0
142	20231025	173500	131050040	9680	9680	9680	9680	0
143	20231025	173400	131050040	9680	9680	9680	9680	0
144	20231025	173300	131050040	9680	9680	9680	9680	0
145	20231025	173200	131050040	9680	9680	9680	9680	0
146	20231025	173100	131050040	9680	9680	9680	9680	0
147	20231025	173000	131050040	9680	9680	9680	9680	0
148	20231025	172900	131050040	9680	9680	9680	9680	0
149	20231025	172800	131050040	9680	9680	9680	9680	0
150	20231025	172700	131050040	9680	9680	9680	9680	0
151	20231025	172600	131050040	9680	9680	9680	9680	0
152	20231025	172500	131050040	9680	9680	9680	9680	579
153	20231025	172400	131050040	9680	9680	9680	9680	0
154	20231025	172300	131050040	9680	9680	9680	9680	0
155	20231025	172200	131050040	9680	9680	9680	9680	0
156	20231025	172100	131050040	9680	9680	9680	9680	0
157	20231025	172000	131050040	9680	9680	9680	9680	0
158	20231025	171900	131050040	9680	9680	9680	9680	0
159	20231025	171800	131050040	9680	9680	9680	9680	0
160	20231025	171700	131050040	9680	9680	9680	9680	0
161	20231025	171600	131050040	9680	9680	9680	9680	0
162	20231025	171500	131050040	9680	9680	9680	9680	0
163	20231025	171400	131050040	9680	9680	9680	9680	0
164	20231025	171300	131050040	9680	9680	9680	9680	0
165	20231025	171200	131050040	9680	9680	9680	9680	0
166	20231025	171100	131050040	9680	9680	9680	9680	0
167	20231025	171000	131050040	9680	9680	9680	9680	0
168	20231025	170900	131050040	9680	9680	9680	9680	0
169	20231025	170800	131050040	9680	9680	9680	9680	0
170	20231025	170700	131050040	9680	9680	9680	9680	0
171	20231025	170600	131050040	9680	9680	9680	9680	0
172	20231025	170500	131050040	9680	9680	9680	9680	0
173	20231025	170400	131050040	9680	9680	9680	9680	0
174	20231025	170300	131050040	9680	9680	9680	9680	0
175	20231025	170200	131050040	9680	9680	9680	9680	0
176	20231025	170100	131050040	9680	9680	9680	9680	0
177	20231025	170000	131050040	9680	9680	9680	9680	0
178	20231025	165900	131050040	9680	9680	9680	9680	0
179	20231025	165800	131050040	9680	9680	9680	9680	0
180	20231025	165700	131050040	9680	9680	9680	9680	0
181	20231025	165600	131050040	9680	9680	9680	9680	0
182	20231025	165500	131050040	9680	9680	9680	9680	579
183	20231025	165400	131050040	9680	9680	9680	9680	0
184	20231025	165300	131050040	9680	9680	9680	9680	0
185	20231025	165200	131050040	9680	9680	9680	9680	0
186	20231025	165100	131050040	9680	9680	9680	9680	0
187	20231025	165000	131050040	9680	9680	9680	9680	0
188	20231025	164900	131050040	9680	9680	9680	9680	0
189	20231025	164800	131050040	9680	9680	9680	9680	0
190	20231025	164700	131050040	9680	9680	9680	9680	0
191	20231025	164600	131050040	9680	9680	9680	9680	0
192	20231025	164500	131050040	9680	9680	9680	9680	0
193	20231025	164400	131050040	9680	9680	9680	9680	0
194	20231025	164300	131050040	9680	9680	9680	9680	0
195	20231025	164200	131050040	9680	9680	9680	9680	0
196	20231025	164100	131050040	9680	9680	9680	9680	0
197	20231025	164000	131050040	9680	9680	9680	9680	0
198	20231025	163900	131050040	9680	9680	9680	9680	0
199	20231025	163800	131050040	9680	9680	9680	9680	0
200	20231025	163700	131050040	9680	9680	9680	9680	0
201	20231025	163600	131050040	9680	9680	9680	9680	0
202	20231025	163500	131050040	9680	9680	9680	9680	0
203	20231025	163400	131050040	9680	9680	9680	9680	0
204	20231025	163300	131050040	9680	9680	9680	9680	0
205	20231025	163200	131050040	9680	9680	9680	9680	0
206	20231025	163100	131050040	9680	9680	9680	9680	0
207	20231025	163000	131050040	9680	9680	9680	9680	0
208	20231025	162900	131050040	9680	9680	9680	9680	0
209	20231025	162800	131050040	9680	9680	9680	9680	0
210	20231025	162700	131050040	9680	9680	9680	9680	0
211	20231025	162600	131050040	9680	9680	9680	9680	0
212	20231025	162500	131050040	9680	9680	9680	9680	579
213	20231025	162400	131050040	9680	9680	9680	9680	0
214	20231025	162300	131050040	9680	9680	9680	9680	0
215	20231025	162200	131050040	9680	9680	9680	9680	0
216	20231025	162100	131050040	9680	9680	9680	9680	0
217	20231025	162000	131050040	9680	9680	9680	9680	0
218	20231025	161900	131050040	9680	9680	9680	9680	0
219	20231025	161800	131050040	9680	9680	9680	9680	0
220	20231025	161700	131050040	9680	9680	9680	9680	0
221	20231025	161600	131050040	9680	9680	9680	9680	0
222	20231025	161500	131050040	9680	9680	9680	9680	0
223	20231025	161400	131050040	9680	9680	9680	9680	0
224	20231025	161300	131050040	9680	9680	9680	9680	0
225	20231025	161200	131050040	9680	9680	9680	9680	0
226	20231025	161100	131050040	9680	9680	9680	9680	0
227	20231025	161000	131050040	9680	9680	9680	9680	0
228	20231025	160900	131050040	9680	9680	9680	9680	0
229	20231025	160800	131050040	9680	9680	9680	9680	0
230	20231025	160700	131050040	9680	9680	9680	9680	0
231	20231025	160600	131050040	9680	9680	9680	9680	0
232	20231025	160500	131050040	9680	9680	9680	9680	0
233	20231025	160400	131050040	9680	9680	9680	9680	0
234	20231025	160300	131050040	9680	9680	9680	9680	0
235	20231025	160200	131050040	9680	9680	9680	9680	0
236	20231025	160100	131050040	9680	9680	9680	9680	0
237	20231025	160000	131050040	9680	9680	9680	9680	0
238	20231025	155900	131050040	9680	9680	9680	9680	0
239	20231025	155800	131050040	9680	9680	9680	9680	0
240	20231025	155700	131050040	9680	9680	9680	9680	0
241	20231025	155600	131050040	9680	9680	9680	9680	0
242	20231025	155500	131050040	9680	9680	9680	9680	579
243	20231025	155400	131050040	9680	9680	9680	9680	0
244	20231025	155300	131050040	9680	9680	9680	9680	0
245	20231025	155200	131050040	9680	9680	9680	9680	0
246	20231025	155100	131050040	9680	9680	9680	9680	0
247	20231025	155000	131050040	9680	9680	9680	9680	0
248	20231025	154900	131050040	9680	9680	9680	9680	0
249	20231025	154800	131050040	9680	9680	9680	9680	0
250	20231025	154700	131050040	9680	9680	9680	9680	0
251	20231025	154600	131050040	9680	9680	9680	9680	0
252	20231025	154500	131050040	9680	9680	9680	9680	0
253	20231025	154400	131050040	9680	9680	9680	9680	0
254	20231025	154300	131050040	9680	9680	9680	9680	0
255	20231025	154200	131050040	9680	9680	9680	9680	0
256	20231025	154100	131050040	9680	9680	9680	9680	0
257	20231025	154000	131050040	9680	9680	9680	9680	0
258	20231025	153900	131050040	9680	9680	9680	9680	0
259	20231025	153800	131050040	9680	9680	9680	9680	0
260	20231025	153700	131050040	9680	9680	9680	9680	0
261	20231025	153600	131050040	9680	9680	9680	9680	0
262	20231025	153500	131050040	9680	9680	9680	9680	0
263	20231025	153400	131050040	9680	9680	9680	9680	0
264	20231025	153300	131050040	9680	9680	9680	9680	0
265	20231025	153200	131050040	9680	9680	9680	9680	0
266	20231025	153100	131050040	9680	9680	9680	9680	0
267	20231025	153000	131050040	9680	9680	9680	9680	579
268	20231025	152900	125445320	9690	9690	9690	9690	0
269	20231025	152800	125445320	9690	9690	9690	9690	0
270	20231025	152700	125445320	9690	9690	9690	9690	0
271	20231025	152600	125445320	9690	9690	9690	9690	0
272	20231025	152500	125445320	9690	9690	9690	9690	0
273	20231025	152400	125445320	9690	9690	9690	9690	0
274	20231025	152300	125445320	9690	9690	9690	9690	0
275	20231025	152200	125445320	9690	9690	9690	9690	0
276	20231025	152100	125445320	9690	9690	9690	9690	0
277	20231025	152000	125445320	9690	9690	9690	9690	0
278	20231025	151900	125445320	9690	9690	9690	9690	10
279	20231025	151800	125348420	9690	9680	9690	9670	83
280	20231025	151700	124545130	9680	9680	9680	9680	0
281	20231025	151600	124545130	9680	9670	9680	9650	630
282	20231025	151500	118462070	9650	9670	9670	9650	462
283	20231025	151400	114002650	9660	9610	9660	9600	593
284	20231025	151300	108288130	9650	9650	9650	9650	0
285	20231025	151200	108288130	9650	9650	9650	9650	1
286	20231025	151100	108278480	9630	9630	9630	9630	0
287	20231025	151000	108278480	9630	9630	9630	9630	32
288	20231025	150900	107970320	9630	9610	9630	9600	151
289	20231025	150800	106520130	9590	9590	9590	9590	99
290	20231025	150700	105570720	9640	9590	9640	9570	1167
291	20231025	150600	94402270	9590	9620	9620	9590	945
292	20231025	150500	85330140	9640	9640	9640	9640	0
293	20231025	150400	85330140	9640	9640	9640	9640	0
294	20231025	150300	85330140	9640	9640	9640	9640	0
295	20231025	150200	85330140	9640	9640	9640	9640	0
296	20231025	150100	85330140	9640	9640	9640	9640	0
297	20231025	150000	85330140	9640	9640	9640	9640	0
298	20231025	145900	85330140	9640	9640	9640	9640	0
299	20231025	145800	85330140	9640	9640	9640	9640	0
300	20231025	145700	85330140	9640	9640	9640	9640	0
301	20231025	145600	85330140	9640	9640	9640	9640	0
302	20231025	145500	85330140	9640	9640	9640	9640	0
303	20231025	145400	85330140	9640	9640	9640	9640	0
304	20231025	145300	85330140	9640	9630	9640	9630	2
305	20231025	145200	85310870	9600	9600	9600	9600	0
306	20231025	145100	85310870	9600	9600	9600	9600	0
307	20231025	145000	85310870	9600	9600	9600	9600	0
308	20231025	144900	85310870	9600	9600	9600	9600	0
309	20231025	144800	85310870	9600	9600	9600	9600	0
310	20231025	144700	85310870	9600	9600	9600	9600	29
311	20231025	144600	85032470	9610	9610	9610	9610	0
312	20231025	144500	85032470	9610	9610	9610	9610	6
313	20231025	144400	84974810	9620	9620	9620	9620	0
314	20231025	144300	84974810	9620	9620	9620	9620	0
315	20231025	144200	84974810	9620	9620	9620	9620	35
316	20231025	144100	84638110	9630	9630	9630	9630	48
317	20231025	144000	84175870	9640	9640	9640	9640	0
318	20231025	143900	84175870	9640	9640	9640	9640	0
319	20231025	143800	84175870	9640	9640	9640	9640	0
320	20231025	143700	84175870	9640	9640	9640	9640	0
321	20231025	143600	84175870	9640	9640	9640	9640	0
322	20231025	143500	84175870	9640	9640	9640	9640	0
323	20231025	143400	84175870	9640	9640	9640	9640	0
324	20231025	143300	84175870	9640	9640	9640	9640	0
325	20231025	143200	84175870	9640	9640	9640	9640	23
326	20231025	143100	83954150	9640	9640	9640	9640	0
327	20231025	143000	83954150	9640	9640	9640	9640	18
328	20231025	142900	83780630	9650	9650	9650	9650	0
329	20231025	142800	83780630	9650	9650	9650	9650	0
330	20231025	142700	83780630	9650	9650	9650	9650	0
331	20231025	142600	83780630	9650	9650	9650	9650	0
332	20231025	142500	83780630	9650	9640	9650	9640	2
333	20231025	142400	83761340	9640	9640	9640	9640	1
334	20231025	142300	83751700	9640	9640	9640	9640	0
335	20231025	142200	83751700	9640	9640	9640	9640	29
336	20231025	142100	83472140	9650	9650	9650	9650	8
337	20231025	142000	83394940	9650	9650	9650	9650	0
338	20231025	141900	83394940	9650	9650	9650	9650	21
339	20231025	141800	83192290	9640	9640	9640	9640	0
340	20231025	141700	83192290	9640	9640	9640	9640	0
341	20231025	141600	83192290	9640	9640	9640	9640	0
342	20231025	141500	83192290	9640	9640	9640	9640	13
343	20231025	141400	83066970	9640	9640	9640	9640	10
344	20231025	141300	82970570	9640	9640	9640	9640	0
345	20231025	141200	82970570	9640	9640	9640	9640	10
346	20231025	141100	82874170	9640	9640	9640	9640	0
347	20231025	141000	82874170	9640	9640	9640	9640	0
348	20231025	140900	82874170	9640	9640	9640	9640	0
349	20231025	140800	82874170	9640	9640	9640	9640	0
350	20231025	140700	82874170	9640	9640	9640	9640	0
351	20231025	140600	82874170	9640	9640	9640	9640	0
352	20231025	140500	82874170	9640	9640	9640	9640	0
353	20231025	140400	82874170	9640	9640	9640	9640	0
354	20231025	140300	82874170	9640	9640	9640	9640	0
355	20231025	140200	82874170	9640	9640	9640	9640	0
356	20231025	140100	82874170	9640	9640	9640	9640	0
357	20231025	140000	82874170	9640	9640	9640	9640	0
358	20231025	135900	82874170	9640	9640	9640	9640	0
359	20231025	135800	82874170	9640	9640	9640	9640	0
360	20231025	135700	82874170	9640	9640	9640	9640	0
361	20231025	135600	82874170	9640	9640	9640	9640	0
362	20231025	135500	82874170	9640	9640	9640	9640	0
363	20231025	135400	82874170	9640	9640	9640	9640	0
364	20231025	135300	82874170	9640	9640	9640	9640	0
365	20231025	135200	82874170	9640	9640	9640	9640	0
366	20231025	135100	82874170	9640	9640	9640	9640	0
367	20231025	135000	82874170	9640	9610	9640	9610	53
368	20231025	134900	82364810	9630	9630	9630	9630	0
369	20231025	134800	82364810	9630	9630	9630	9630	0
370	20231025	134700	82364810	9630	9630	9630	9630	0
371	20231025	134600	82364810	9630	9630	9630	9630	0
372	20231025	134500	82364810	9630	9630	9630	9630	0
373	20231025	134400	82364810	9630	9630	9630	9630	0
374	20231025	134300	82364810	9630	9630	9630	9630	0
375	20231025	134200	82364810	9630	9630	9630	9630	0
376	20231025	134100	82364810	9630	9630	9630	9630	0
377	20231025	134000	82364810	9630	9630	9630	9630	0
378	20231025	133900	82364810	9630	9630	9630	9630	0
379	20231025	133800	82364810	9630	9630	9630	9630	0
380	20231025	133700	82364810	9630	9630	9630	9630	0
381	20231025	133600	82364810	9630	9630	9630	9630	0
382	20231025	133500	82364810	9630	9630	9630	9630	0
383	20231025	133400	82364810	9630	9630	9630	9630	0
384	20231025	133300	82364810	9630	9630	9630	9630	0
385	20231025	133200	82364810	9630	9630	9630	9630	0
386	20231025	133100	82364810	9630	9630	9630	9630	0
387	20231025	133000	82364810	9630	9630	9630	9630	0
388	20231025	132900	82364810	9630	9620	9630	9620	93
389	20231025	132800	81469290	9600	9600	9600	9600	0
390	20231025	132700	81469290	9600	9600	9600	9600	0
391	20231025	132600	81469290	9600	9600	9600	9600	0
392	20231025	132500	81469290	9600	9600	9600	9600	0
393	20231025	132400	81469290	9600	9600	9600	9600	0
394	20231025	132300	81469290	9600	9610	9610	9600	199
395	20231025	132200	79557960	9620	9620	9620	9620	0
396	20231025	132100	79557960	9620	9620	9620	9620	0
397	20231025	132000	79557960	9620	9620	9620	9620	0
398	20231025	131900	79557960	9620	9620	9620	9620	23
399	20231025	131800	79336700	9630	9630	9630	9630	29
400	20231025	131700	79057430	9640	9640	9640	9640	0
401	20231025	131600	79057430	9640	9640	9640	9640	13
402	20231025	131500	78932110	9640	9640	9640	9640	0
403	20231025	131400	78932110	9640	9640	9640	9640	0
404	20231025	131300	78932110	9640	9640	9640	9640	0
405	20231025	131200	78932110	9640	9640	9640	9640	38
406	20231025	131100	78565790	9650	9650	9650	9650	0
407	20231025	131000	78565790	9650	9650	9650	9650	0
408	20231025	130900	78565790	9650	9650	9650	9650	0
409	20231025	130800	78565790	9650	9650	9650	9650	0
410	20231025	130700	78565790	9650	9650	9650	9650	0
411	20231025	130600	78565790	9650	9650	9650	9650	0
412	20231025	130500	78565790	9650	9650	9650	9650	0
413	20231025	130400	78565790	9650	9630	9650	9630	7
414	20231025	130300	78498360	9640	9640	9640	9640	0
415	20231025	130200	78498360	9640	9640	9640	9640	0
416	20231025	130100	78498360	9640	9640	9640	9640	18
417	20231025	130000	78324840	9650	9650	9650	9650	0
418	20231025	125900	78324840	9650	9650	9650	9650	0
419	20231025	125800	78324840	9650	9650	9650	9650	0
420	20231025	125700	78324840	9650	9650	9650	9650	0
421	20231025	125600	78324840	9650	9650	9650	9650	0
422	20231025	125500	78324840	9650	9650	9650	9650	31
423	20231025	125400	78025690	9660	9660	9660	9660	3
424	20231025	125300	77996710	9660	9660	9660	9660	0
425	20231025	125200	77996710	9660	9640	9660	9640	26
426	20231025	125100	77745690	9640	9640	9640	9640	0
427	20231025	125000	77745690	9640	9640	9640	9640	0
428	20231025	124900	77745690	9640	9640	9640	9640	0
429	20231025	124800	77745690	9640	9640	9640	9640	0
430	20231025	124700	77745690	9640	9640	9640	9640	0
431	20231025	124600	77745690	9640	9640	9640	9640	0
432	20231025	124500	77745690	9640	9640	9640	9640	0
433	20231025	124400	77745690	9640	9640	9640	9640	0
434	20231025	124300	77745690	9640	9640	9640	9640	0
435	20231025	124200	77745690	9640	9640	9640	9640	0
436	20231025	124100	77745690	9640	9640	9640	9640	0
437	20231025	124000	77745690	9640	9640	9640	9640	0
438	20231025	123900	77745690	9640	9640	9640	9640	0
439	20231025	123800	77745690	9640	9640	9640	9640	2
440	20231025	123700	77726410	9640	9640	9640	9640	0
441	20231025	123600	77726410	9640	9640	9640	9640	0
442	20231025	123500	77726410	9640	9640	9640	9640	0
443	20231025	123400	77726410	9640	9640	9640	9640	0
444	20231025	123300	77726410	9640	9640	9640	9640	0
445	20231025	123200	77726410	9640	9640	9640	9640	0
446	20231025	123100	77726410	9640	9640	9640	9640	0
447	20231025	123000	77726410	9640	9640	9640	9640	0
448	20231025	122900	77726410	9640	9640	9640	9640	0
449	20231025	122800	77726410	9640	9640	9640	9640	0
450	20231025	122700	77726410	9640	9640	9640	9640	0
451	20231025	122600	77726410	9640	9640	9640	9640	0
452	20231025	122500	77726410	9640	9640	9640	9640	0
453	20231025	122400	77726410	9640	9640	9640	9640	0
454	20231025	122300	77726410	9640	9640	9640	9640	0
455	20231025	122200	77726410	9640	9640	9640	9640	0
456	20231025	122100	77726410	9640	9640	9640	9640	76
457	20231025	122000	76993770	9640	9640	9640	9640	0
458	20231025	121900	76993770	9640	9640	9640	9640	0
459	20231025	121800	76993770	9640	9640	9640	9640	0
460	20231025	121700	76993770	9640	9640	9640	9640	0
461	20231025	121600	76993770	9640	9640	9640	9640	0
462	20231025	121500	76993770	9640	9640	9640	9640	0
463	20231025	121400	76993770	9640	9640	9640	9640	0
464	20231025	121300	76993770	9640	9640	9640	9640	0
465	20231025	121200	76993770	9640	9640	9640	9640	0
466	20231025	121100	76993770	9640	9640	9640	9640	0
467	20231025	121000	76993770	9640	9640	9640	9640	0
468	20231025	120900	76993770	9640	9640	9640	9640	0
469	20231025	120800	76993770	9640	9640	9640	9640	0
470	20231025	120700	76993770	9640	9640	9640	9640	0
471	20231025	120600	76993770	9640	9640	9640	9640	10
472	20231025	120500	76897370	9670	9670	9670	9670	0
473	20231025	120400	76897370	9670	9670	9670	9670	0
474	20231025	120300	76897370	9670	9670	9670	9670	0
475	20231025	120200	76897370	9670	9670	9670	9670	0
476	20231025	120100	76897370	9670	9670	9670	9670	0
477	20231025	120000	76897370	9670	9670	9670	9670	0
478	20231025	115900	76897370	9670	9670	9670	9670	0
479	20231025	115800	76897370	9670	9670	9670	9670	0
480	20231025	115700	76897370	9670	9670	9670	9670	0
481	20231025	115600	76897370	9670	9670	9670	9670	0
482	20231025	115500	76897370	9670	9670	9670	9670	0
483	20231025	115400	76897370	9670	9670	9670	9670	0
484	20231025	115300	76897370	9670	9670	9670	9670	0
485	20231025	115200	76897370	9670	9670	9670	9670	0
486	20231025	115100	76897370	9670	9660	9670	9660	2
487	20231025	115000	76878040	9640	9640	9640	9640	0
488	20231025	114900	76878040	9640	9640	9640	9640	0
489	20231025	114800	76878040	9640	9640	9640	9640	0
490	20231025	114700	76878040	9640	9640	9640	9640	0
491	20231025	114600	76878040	9640	9640	9640	9640	0
492	20231025	114500	76878040	9640	9640	9640	9640	0
493	20231025	114400	76878040	9640	9640	9640	9640	0
494	20231025	114300	76878040	9640	9640	9640	9640	0
495	20231025	114200	76878040	9640	9640	9640	9640	18
496	20231025	114100	76704520	9600	9600	9600	9600	0
497	20231025	114000	76704520	9600	9600	9600	9600	0
498	20231025	113900	76704520	9600	9590	9600	9590	6107
499	20231025	113800	18079580	9570	9580	9580	9570	60
500	20231025	113700	17505260	9580	9580	9580	9580	0
501	20231025	113600	17505260	9580	9580	9580	9580	1
502	20231025	113500	17495680	9580	9580	9580	9580	0
503	20231025	113400	17495680	9580	9580	9580	9580	1
504	20231025	113300	17486100	9580	9580	9580	9580	11
505	20231025	113200	17380720	9590	9590	9590	9590	0
506	20231025	113100	17380720	9590	9590	9590	9590	0
507	20231025	113000	17380720	9590	9590	9590	9590	0
508	20231025	112900	17380720	9590	9590	9590	9590	0
509	20231025	112800	17380720	9590	9590	9590	9590	0
510	20231025	112700	17380720	9590	9590	9590	9590	0
511	20231025	112600	17380720	9590	9590	9590	9590	0
512	20231025	112500	17380720	9590	9590	9590	9590	0
513	20231025	112400	17380720	9590	9560	9590	9560	2
514	20231025	112300	17361570	9570	9570	9570	9570	5
515	20231025	112200	17313720	9560	9560	9560	9560	0
516	20231025	112100	17313720	9560	9560	9560	9560	0
517	20231025	112000	17313720	9560	9560	9560	9560	0
518	20231025	111900	17313720	9560	9560	9560	9560	0
519	20231025	111800	17313720	9560	9560	9560	9560	0
520	20231025	111700	17313720	9560	9560	9560	9560	0
521	20231025	111600	17313720	9560	9560	9560	9560	0
522	20231025	111500	17313720	9560	9560	9560	9560	0
523	20231025	111400	17313720	9560	9560	9560	9560	51
524	20231025	111300	16826160	9560	9560	9560	9560	0
525	20231025	111200	16826160	9560	9560	9560	9560	0
526	20231025	111100	16826160	9560	9570	9570	9560	622
527	20231025	111000	10879670	9570	9570	9570	9570	0
528	20231025	110900	10879670	9570	9570	9570	9570	0
529	20231025	110800	10879670	9570	9570	9570	9570	0
530	20231025	110700	10879670	9570	9570	9570	9570	0
531	20231025	110600	10879670	9570	9570	9570	9570	11
532	20231025	110500	10774400	9570	9570	9570	9570	0
533	20231025	110400	10774400	9570	9570	9570	9570	2
534	20231025	110300	10755260	9570	9570	9570	9570	0
535	20231025	110200	10755260	9570	9570	9570	9570	62
536	20231025	110100	10161920	9600	9600	9600	9600	0
537	20231025	110000	10161920	9600	9600	9600	9600	0
538	20231025	105900	10161920	9600	9600	9600	9600	0
539	20231025	105800	10161920	9600	9600	9600	9600	0
540	20231025	105700	10161920	9600	9600	9600	9600	0
541	20231025	105600	10161920	9600	9600	9600	9600	1
542	20231025	105500	10152320	9570	9570	9570	9570	0
543	20231025	105400	10152320	9570	9570	9570	9570	0
544	20231025	105300	10152320	9570	9570	9570	9570	23
545	20231025	105200	9932210	9600	9600	9600	9600	0
546	20231025	105100	9932210	9600	9600	9600	9600	0
547	20231025	105000	9932210	9600	9600	9600	9600	0
548	20231025	104900	9932210	9600	9600	9600	9600	0
549	20231025	104800	9932210	9600	9600	9600	9600	7
550	20231025	104700	9865010	9570	9570	9570	9570	0
551	20231025	104600	9865010	9570	9570	9570	9570	18
552	20231025	104500	9692750	9570	9570	9570	9570	0
553	20231025	104400	9692750	9570	9570	9570	9570	0
554	20231025	104300	9692750	9570	9570	9570	9570	91
555	20231025	104200	8821880	9570	9580	9580	9570	398
556	20231025	104100	5012710	9580	9580	9580	9580	0
557	20231025	104000	5012710	9580	9580	9580	9580	1
558	20231025	103900	5003130	9580	9580	9580	9580	5
559	20231025	103800	4955230	9580	9580	9580	9580	10
560	20231025	103700	4859430	9590	9660	9660	9590	127
561	20231025	103600	3639390	9660	9660	9660	9660	5
562	20231025	103500	3591090	9660	9660	9660	9660	0
563	20231025	103400	3591090	9660	9660	9660	9660	10
564	20231025	103300	3494490	9660	9660	9660	9660	0
565	20231025	103200	3494490	9660	9660	9660	9660	0
566	20231025	103100	3494490	9660	9660	9660	9660	0
567	20231025	103000	3494490	9660	9660	9660	9660	0
568	20231025	102900	3494490	9660	9660	9660	9660	0
569	20231025	102800	3494490	9660	9660	9660	9660	0
570	20231025	102700	3494490	9660	9660	9660	9660	0
571	20231025	102600	3494490	9660	9660	9660	9660	0
572	20231025	102500	3494490	9660	9660	9660	9660	0
573	20231025	102400	3494490	9660	9660	9660	9660	0
574	20231025	102300	3494490	9660	9660	9660	9660	0
575	20231025	102200	3494490	9660	9660	9660	9660	0
576	20231025	102100	3494490	9660	9660	9660	9660	0
577	20231025	102000	3494490	9660	9660	9660	9660	4
578	20231025	101900	3455850	9660	9660	9660	9660	0
579	20231025	101800	3455850	9660	9660	9660	9660	0
580	20231025	101700	3455850	9660	9660	9660	9660	0
581	20231025	101600	3455850	9660	9660	9660	9660	0
582	20231025	101500	3455850	9660	9660	9660	9660	0
583	20231025	101400	3455850	9660	9660	9660	9660	0
584	20231025	101300	3455850	9660	9660	9660	9660	0
585	20231025	101200	3455850	9660	9660	9660	9660	0
586	20231025	101100	3455850	9660	9660	9660	9660	0
587	20231025	101000	3455850	9660	9580	9660	9580	18
588	20231025	100900	3283330	9620	9620	9620	9620	0
589	20231025	100800	3283330	9620	9620	9620	9620	0
590	20231025	100700	3283330	9620	9620	9620	9620	0
591	20231025	100600	3283330	9620	9620	9620	9620	0
592	20231025	100500	3283330	9620	9620	9620	9620	0
593	20231025	100400	3283330	9620	9620	9620	9620	51
594	20231025	100300	2792710	9590	9590	9590	9590	0
595	20231025	100200	2792710	9590	9590	9590	9590	0
596	20231025	100100	2792710	9590	9590	9590	9590	0
597	20231025	100000	2792710	9590	9590	9590	9590	0
598	20231025	095900	2792710	9590	9590	9590	9590	57
599	20231025	095800	2246080	9670	9670	9670	9670	0
600	20231025	095700	2246080	9670	9670	9670	9670	0
601	20231025	095600	2246080	9670	9670	9670	9670	0
602	20231025	095500	2246080	9670	9670	9670	9670	0
603	20231025	095400	2246080	9670	9670	9670	9670	1
604	20231025	095300	2236410	9570	9570	9570	9570	0
605	20231025	095200	2236410	9570	9570	9570	9570	72
606	20231025	095100	1547370	9670	9670	9670	9670	0
607	20231025	095000	1547370	9670	9670	9670	9670	0
608	20231025	094900	1547370	9670	9670	9670	9670	0
609	20231025	094800	1547370	9670	9670	9670	9670	0
610	20231025	094700	1547370	9670	9670	9670	9670	0
611	20231025	094600	1547370	9670	9670	9670	9670	0
612	20231025	094500	1547370	9670	9670	9670	9670	0
613	20231025	094400	1547370	9670	9670	9670	9670	0
614	20231025	094300	1547370	9670	9670	9670	9670	0
615	20231025	094200	1547370	9670	9670	9670	9670	1
616	20231025	094100	1537700	9560	9560	9560	9560	0
617	20231025	094000	1537700	9560	9550	9560	9550	24
618	20231025	093900	1308360	9560	9640	9640	9560	14
619	20231025	093800	1173760	9740	9740	9740	9740	0
620	20231025	093700	1173760	9740	9740	9740	9740	0
621	20231025	093600	1173760	9740	9740	9740	9740	0
622	20231025	093500	1173760	9740	9740	9740	9740	0
623	20231025	093400	1173760	9740	9740	9740	9740	0
624	20231025	093300	1173760	9740	9740	9740	9740	0
625	20231025	093200	1173760	9740	9740	9740	9740	0
626	20231025	093100	1173760	9740	9740	9740	9740	0
627	20231025	093000	1173760	9740	9740	9740	9740	0
628	20231025	092900	1173760	9740	9740	9740	9740	0
629	20231025	092800	1173760	9740	9740	9740	9740	0
630	20231025	092700	1173760	9740	9740	9740	9740	0
631	20231025	092600	1173760	9740	9740	9740	9740	0
632	20231025	092500	1173760	9740	9740	9740	9740	30
633	20231025	092400	881560	9740	9740	9740	9740	0
634	20231025	092300	881560	9740	9740	9740	9740	0
635	20231025	092200	881560	9740	9740	9740	9740	0
636	20231025	092100	881560	9740	9740	9740	9740	0
637	20231025	092000	881560	9740	9740	9740	9740	1
638	20231025	091900	871820	9690	9690	9690	9690	9
639	20231025	091800	784610	9750	9750	9750	9750	0
640	20231025	091700	784610	9750	9750	9750	9750	0
641	20231025	091600	784610	9750	9750	9750	9750	1
642	20231025	091500	774860	9710	9710	9710	9710	9
643	20231025	091400	687470	9770	9770	9770	9770	0
644	20231025	091300	687470	9770	9770	9770	9770	0
645	20231025	091200	687470	9770	9770	9770	9770	0
646	20231025	091100	687470	9770	9770	9770	9770	0
647	20231025	091000	687470	9770	9770	9770	9770	0
648	20231025	090900	687470	9770	9770	9770	9770	0
649	20231025	090800	687470	9770	9770	9770	9770	0
650	20231025	090700	687470	9770	9770	9770	9770	1
651	20231025	090600	677700	9640	9640	9640	9640	2
652	20231025	090500	658420	9780	9780	9780	9780	0
653	20231025	090400	658420	9780	9780	9780	9780	0
654	20231025	090300	658420	9780	9780	9780	9780	0
655	20231025	090200	658420	9780	9780	9780	9780	0
656	20231025	090100	658420	9780	9780	9780	9780	1
657	20231025	090000	648640	9650	9790	9790	9650	67