KissMeData/066310/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	193200	77411840	9210	9210	9210	9210	292
3	20231025	193100	77411840	9210	9210	9210	9210	0
4	20231025	193000	77411840	9210	9210	9210	9210	0
5	20231025	192900	77411840	9210	9210	9210	9210	0
6	20231025	192800	77411840	9210	9210	9210	9210	0
7	20231025	192700	77411840	9210	9210	9210	9210	0
8	20231025	192600	77411840	9210	9210	9210	9210	0
9	20231025	192500	77411840	9210	9210	9210	9210	0
10	20231025	192400	77411840	9210	9210	9210	9210	0
11	20231025	192300	77411840	9210	9210	9210	9210	0
12	20231025	192200	77411840	9210	9210	9210	9210	0
13	20231025	192100	77411840	9210	9210	9210	9210	0
14	20231025	192000	77411840	9210	9210	9210	9210	0
15	20231025	191900	77411840	9210	9210	9210	9210	0
16	20231025	191800	77411840	9210	9210	9210	9210	0
17	20231025	191700	77411840	9210	9210	9210	9210	0
18	20231025	191600	77411840	9210	9210	9210	9210	0
19	20231025	191500	77411840	9210	9210	9210	9210	0
20	20231025	191400	77411840	9210	9210	9210	9210	0
21	20231025	191300	77411840	9210	9210	9210	9210	0
22	20231025	191200	77411840	9210	9210	9210	9210	0
23	20231025	191100	77411840	9210	9210	9210	9210	0
24	20231025	191000	77411840	9210	9210	9210	9210	0
25	20231025	190900	77411840	9210	9210	9210	9210	0
26	20231025	190800	77411840	9210	9210	9210	9210	0
27	20231025	190700	77411840	9210	9210	9210	9210	0
28	20231025	190600	77411840	9210	9210	9210	9210	0
29	20231025	190500	77411840	9210	9210	9210	9210	0
30	20231025	190400	77411840	9210	9210	9210	9210	0
31	20231025	190300	77411840	9210	9210	9210	9210	0
32	20231025	190200	77411840	9210	9210	9210	9210	292
33	20231025	190100	77411840	9210	9210	9210	9210	0
34	20231025	190000	77411840	9210	9210	9210	9210	0
35	20231025	185900	77411840	9210	9210	9210	9210	0
36	20231025	185800	77411840	9210	9210	9210	9210	0
37	20231025	185700	77411840	9210	9210	9210	9210	0
38	20231025	185600	77411840	9210	9210	9210	9210	0
39	20231025	185500	77411840	9210	9210	9210	9210	0
40	20231025	185400	77411840	9210	9210	9210	9210	0
41	20231025	185300	77411840	9210	9210	9210	9210	0
42	20231025	185200	77411840	9210	9210	9210	9210	0
43	20231025	185100	77411840	9210	9210	9210	9210	0
44	20231025	185000	77411840	9210	9210	9210	9210	0
45	20231025	184900	77411840	9210	9210	9210	9210	0
46	20231025	184800	77411840	9210	9210	9210	9210	0
47	20231025	184700	77411840	9210	9210	9210	9210	0
48	20231025	184600	77411840	9210	9210	9210	9210	0
49	20231025	184500	77411840	9210	9210	9210	9210	0
50	20231025	184400	77411840	9210	9210	9210	9210	0
51	20231025	184300	77411840	9210	9210	9210	9210	0
52	20231025	184200	77411840	9210	9210	9210	9210	0
53	20231025	184100	77411840	9210	9210	9210	9210	0
54	20231025	184000	77411840	9210	9210	9210	9210	0
55	20231025	183900	77411840	9210	9210	9210	9210	0
56	20231025	183800	77411840	9210	9210	9210	9210	0
57	20231025	183700	77411840	9210	9210	9210	9210	0
58	20231025	183600	77411840	9210	9210	9210	9210	0
59	20231025	183500	77411840	9210	9210	9210	9210	0
60	20231025	183400	77411840	9210	9210	9210	9210	0
61	20231025	183300	77411840	9210	9210	9210	9210	0
62	20231025	183200	77411840	9210	9210	9210	9210	292
63	20231025	183100	77411840	9210	9210	9210	9210	0
64	20231025	183000	77411840	9210	9210	9210	9210	0
65	20231025	182900	77411840	9210	9210	9210	9210	0
66	20231025	182800	77411840	9210	9210	9210	9210	0
67	20231025	182700	77411840	9210	9210	9210	9210	0
68	20231025	182600	77411840	9210	9210	9210	9210	0
69	20231025	182500	77411840	9210	9210	9210	9210	0
70	20231025	182400	77411840	9210	9210	9210	9210	0
71	20231025	182300	77411840	9210	9210	9210	9210	0
72	20231025	182200	77411840	9210	9210	9210	9210	0
73	20231025	182100	77411840	9210	9210	9210	9210	0
74	20231025	182000	77411840	9210	9210	9210	9210	0
75	20231025	181900	77411840	9210	9210	9210	9210	0
76	20231025	181800	77411840	9210	9210	9210	9210	0
77	20231025	181700	77411840	9210	9210	9210	9210	0
78	20231025	181600	77411840	9210	9210	9210	9210	0
79	20231025	181500	77411840	9210	9210	9210	9210	0
80	20231025	181400	77411840	9210	9210	9210	9210	0
81	20231025	181300	77411840	9210	9210	9210	9210	0
82	20231025	181200	77411840	9210	9210	9210	9210	0
83	20231025	181100	77411840	9210	9210	9210	9210	0
84	20231025	181000	77411840	9210	9210	9210	9210	0
85	20231025	180900	77411840	9210	9210	9210	9210	0
86	20231025	180800	77411840	9210	9210	9210	9210	0
87	20231025	180700	77411840	9210	9210	9210	9210	0
88	20231025	180600	77411840	9210	9210	9210	9210	0
89	20231025	180500	77411840	9210	9210	9210	9210	0
90	20231025	180400	77411840	9210	9210	9210	9210	0
91	20231025	180300	77411840	9210	9210	9210	9210	0
92	20231025	180200	77411840	9210	9210	9210	9210	292
93	20231025	180100	77411840	9210	9210	9210	9210	0
94	20231025	180000	77411840	9210	9210	9210	9210	0
95	20231025	175900	77411840	9210	9210	9210	9210	0
96	20231025	175800	77411840	9210	9210	9210	9210	0
97	20231025	175700	77411840	9210	9210	9210	9210	0
98	20231025	175600	77411840	9210	9210	9210	9210	0
99	20231025	175500	77411840	9210	9210	9210	9210	0
100	20231025	175400	77411840	9210	9210	9210	9210	0
101	20231025	175300	77411840	9210	9210	9210	9210	0
102	20231025	175200	77411840	9210	9210	9210	9210	0
103	20231025	175100	77411840	9210	9210	9210	9210	0
104	20231025	175000	77411840	9210	9210	9210	9210	0
105	20231025	174900	77411840	9210	9210	9210	9210	0
106	20231025	174800	77411840	9210	9210	9210	9210	0
107	20231025	174700	77411840	9210	9210	9210	9210	0
108	20231025	174600	77411840	9210	9210	9210	9210	0
109	20231025	174500	77411840	9210	9210	9210	9210	0
110	20231025	174400	77411840	9210	9210	9210	9210	0
111	20231025	174300	77411840	9210	9210	9210	9210	0
112	20231025	174200	77411840	9210	9210	9210	9210	0
113	20231025	174100	77411840	9210	9210	9210	9210	0
114	20231025	174000	77411840	9210	9210	9210	9210	0
115	20231025	173900	77411840	9210	9210	9210	9210	0
116	20231025	173800	77411840	9210	9210	9210	9210	0
117	20231025	173700	77411840	9210	9210	9210	9210	0
118	20231025	173600	77411840	9210	9210	9210	9210	0
119	20231025	173500	77411840	9210	9210	9210	9210	0
120	20231025	173400	77411840	9210	9210	9210	9210	0
121	20231025	173300	77411840	9210	9210	9210	9210	0
122	20231025	173200	77411840	9210	9210	9210	9210	292
123	20231025	173100	77411840	9210	9210	9210	9210	0
124	20231025	173000	77411840	9210	9210	9210	9210	0
125	20231025	172900	77411840	9210	9210	9210	9210	0
126	20231025	172800	77411840	9210	9210	9210	9210	0
127	20231025	172700	77411840	9210	9210	9210	9210	0
128	20231025	172600	77411840	9210	9210	9210	9210	0
129	20231025	172500	77411840	9210	9210	9210	9210	0
130	20231025	172400	77411840	9210	9210	9210	9210	0
131	20231025	172300	77411840	9210	9210	9210	9210	0
132	20231025	172200	77411840	9210	9210	9210	9210	0
133	20231025	172100	77411840	9210	9210	9210	9210	0
134	20231025	172000	77411840	9210	9210	9210	9210	0
135	20231025	171900	77411840	9210	9210	9210	9210	0
136	20231025	171800	77411840	9210	9210	9210	9210	0
137	20231025	171700	77411840	9210	9210	9210	9210	0
138	20231025	171600	77411840	9210	9210	9210	9210	0
139	20231025	171500	77411840	9210	9210	9210	9210	0
140	20231025	171400	77411840	9210	9210	9210	9210	0
141	20231025	171300	77411840	9210	9210	9210	9210	0
142	20231025	171200	77411840	9210	9210	9210	9210	0
143	20231025	171100	77411840	9210	9210	9210	9210	0
144	20231025	171000	77411840	9210	9210	9210	9210	0
145	20231025	170900	77411840	9210	9210	9210	9210	0
146	20231025	170800	77411840	9210	9210	9210	9210	0
147	20231025	170700	77411840	9210	9210	9210	9210	0
148	20231025	170600	77411840	9210	9210	9210	9210	0
149	20231025	170500	77411840	9210	9210	9210	9210	0
150	20231025	170400	77411840	9210	9210	9210	9210	0
151	20231025	170300	77411840	9210	9210	9210	9210	0
152	20231025	170200	77411840	9210	9210	9210	9210	292
153	20231025	170100	77411840	9210	9210	9210	9210	0
154	20231025	170000	77411840	9210	9210	9210	9210	0
155	20231025	165900	77411840	9210	9210	9210	9210	0
156	20231025	165800	77411840	9210	9210	9210	9210	0
157	20231025	165700	77411840	9210	9210	9210	9210	0
158	20231025	165600	77411840	9210	9210	9210	9210	0
159	20231025	165500	77411840	9210	9210	9210	9210	0
160	20231025	165400	77411840	9210	9210	9210	9210	0
161	20231025	165300	77411840	9210	9210	9210	9210	0
162	20231025	165200	77411840	9210	9210	9210	9210	0
163	20231025	165100	77411840	9210	9210	9210	9210	0
164	20231025	165000	77411840	9210	9210	9210	9210	0
165	20231025	164900	77411840	9210	9210	9210	9210	0
166	20231025	164800	77411840	9210	9210	9210	9210	0
167	20231025	164700	77411840	9210	9210	9210	9210	0
168	20231025	164600	77411840	9210	9210	9210	9210	0
169	20231025	164500	77411840	9210	9210	9210	9210	0
170	20231025	164400	77411840	9210	9210	9210	9210	0
171	20231025	164300	77411840	9210	9210	9210	9210	0
172	20231025	164200	77411840	9210	9210	9210	9210	0
173	20231025	164100	77411840	9210	9210	9210	9210	0
174	20231025	164000	77411840	9210	9210	9210	9210	0
175	20231025	163900	77411840	9210	9210	9210	9210	0
176	20231025	163800	77411840	9210	9210	9210	9210	0
177	20231025	163700	77411840	9210	9210	9210	9210	0
178	20231025	163600	77411840	9210	9210	9210	9210	0
179	20231025	163500	77411840	9210	9210	9210	9210	0
180	20231025	163400	77411840	9210	9210	9210	9210	0
181	20231025	163300	77411840	9210	9210	9210	9210	0
182	20231025	163200	77411840	9210	9210	9210	9210	292
183	20231025	163100	77411840	9210	9210	9210	9210	0
184	20231025	163000	77411840	9210	9210	9210	9210	0
185	20231025	162900	77411840	9210	9210	9210	9210	0
186	20231025	162800	77411840	9210	9210	9210	9210	0
187	20231025	162700	77411840	9210	9210	9210	9210	0
188	20231025	162600	77411840	9210	9210	9210	9210	0
189	20231025	162500	77411840	9210	9210	9210	9210	0
190	20231025	162400	77411840	9210	9210	9210	9210	0
191	20231025	162300	77411840	9210	9210	9210	9210	0
192	20231025	162200	77411840	9210	9210	9210	9210	0
193	20231025	162100	77411840	9210	9210	9210	9210	0
194	20231025	162000	77411840	9210	9210	9210	9210	0
195	20231025	161900	77411840	9210	9210	9210	9210	0
196	20231025	161800	77411840	9210	9210	9210	9210	0
197	20231025	161700	77411840	9210	9210	9210	9210	0
198	20231025	161600	77411840	9210	9210	9210	9210	0
199	20231025	161500	77411840	9210	9210	9210	9210	0
200	20231025	161400	77411840	9210	9210	9210	9210	0
201	20231025	161300	77411840	9210	9210	9210	9210	0
202	20231025	161200	77411840	9210	9210	9210	9210	0
203	20231025	161100	77411840	9210	9210	9210	9210	0
204	20231025	161000	77411840	9210	9210	9210	9210	0
205	20231025	160900	77411840	9210	9210	9210	9210	0
206	20231025	160800	77411840	9210	9210	9210	9210	0
207	20231025	160700	77411840	9210	9210	9210	9210	0
208	20231025	160600	77411840	9210	9210	9210	9210	0
209	20231025	160500	77411840	9210	9210	9210	9210	0
210	20231025	160400	77411840	9210	9210	9210	9210	0
211	20231025	160300	77411840	9210	9210	9210	9210	0
212	20231025	160200	77411840	9210	9210	9210	9210	292
213	20231025	160100	77411840	9210	9210	9210	9210	0
214	20231025	160000	77411840	9210	9210	9210	9210	0
215	20231025	155900	77411840	9210	9210	9210	9210	0
216	20231025	155800	77411840	9210	9210	9210	9210	0
217	20231025	155700	77411840	9210	9210	9210	9210	0
218	20231025	155600	77411840	9210	9210	9210	9210	0
219	20231025	155500	77411840	9210	9210	9210	9210	0
220	20231025	155400	77411840	9210	9210	9210	9210	0
221	20231025	155300	77411840	9210	9210	9210	9210	0
222	20231025	155200	77411840	9210	9210	9210	9210	0
223	20231025	155100	77411840	9210	9210	9210	9210	0
224	20231025	155000	77411840	9210	9210	9210	9210	0
225	20231025	154900	77411840	9210	9210	9210	9210	0
226	20231025	154800	77411840	9210	9210	9210	9210	0
227	20231025	154700	77411840	9210	9210	9210	9210	0
228	20231025	154600	77411840	9210	9210	9210	9210	0
229	20231025	154500	77411840	9210	9210	9210	9210	0
230	20231025	154400	77411840	9210	9210	9210	9210	0
231	20231025	154300	77411840	9210	9210	9210	9210	0
232	20231025	154200	77411840	9210	9210	9210	9210	0
233	20231025	154100	77411840	9210	9210	9210	9210	0
234	20231025	154000	77411840	9210	9210	9210	9210	0
235	20231025	153900	77411840	9210	9210	9210	9210	0
236	20231025	153800	77411840	9210	9210	9210	9210	0
237	20231025	153700	77411840	9210	9210	9210	9210	0
238	20231025	153600	77411840	9210	9210	9210	9210	0
239	20231025	153500	77411840	9210	9210	9210	9210	0
240	20231025	153400	77411840	9210	9210	9210	9210	0
241	20231025	153300	77411840	9210	9210	9210	9210	0
242	20231025	153200	77411840	9210	9210	9210	9210	292
243	20231025	153100	77411840	9210	9210	9210	9210	0
244	20231025	153000	77411840	9210	9210	9210	9210	292
245	20231025	152900	74722520	9120	9120	9120	9120	0
246	20231025	152800	74722520	9120	9120	9120	9120	0
247	20231025	152700	74722520	9120	9120	9120	9120	0
248	20231025	152600	74722520	9120	9120	9120	9120	0
249	20231025	152500	74722520	9120	9120	9120	9120	0
250	20231025	152400	74722520	9120	9120	9120	9120	0
251	20231025	152300	74722520	9120	9120	9120	9120	0
252	20231025	152200	74722520	9120	9120	9120	9120	0
253	20231025	152100	74722520	9120	9120	9120	9120	0
254	20231025	152000	74722520	9120	9120	9120	9120	0
255	20231025	151900	74722520	9120	9120	9120	9120	0
256	20231025	151800	74722520	9120	9120	9120	9120	15
257	20231025	151700	74585720	9160	9160	9160	9160	0
258	20231025	151600	74585720	9160	9160	9160	9160	0
259	20231025	151500	74585720	9160	9160	9160	9160	0
260	20231025	151400	74585720	9160	9160	9160	9160	0
261	20231025	151300	74585720	9160	9160	9160	9160	0
262	20231025	151200	74585720	9160	9160	9160	9160	0
263	20231025	151100	74585720	9160	9160	9160	9160	2
264	20231025	151000	74567400	9170	9170	9170	9170	0
265	20231025	150900	74567400	9170	9170	9170	9170	0
266	20231025	150800	74567400	9170	9170	9170	9170	0
267	20231025	150700	74567400	9170	9170	9170	9170	0
268	20231025	150600	74567400	9170	9170	9170	9170	0
269	20231025	150500	74567400	9170	9170	9170	9170	0
270	20231025	150400	74567400	9170	9170	9170	9170	11
271	20231025	150300	74466530	9170	9170	9170	9170	0
272	20231025	150200	74466530	9170	9170	9170	9170	0
273	20231025	150100	74466530	9170	9170	9170	9170	6
274	20231025	150000	74411510	9170	9170	9170	9170	109
275	20231025	145900	73411980	9150	9150	9150	9150	0
276	20231025	145800	73411980	9150	9150	9150	9150	0
277	20231025	145700	73411980	9150	9150	9150	9150	0
278	20231025	145600	73411980	9150	9150	9150	9150	0
279	20231025	145500	73411980	9150	9150	9150	9150	331
280	20231025	145400	70383330	9100	9100	9100	9100	0
281	20231025	145300	70383330	9100	9100	9100	9100	0
282	20231025	145200	70383330	9100	9100	9100	9100	0
283	20231025	145100	70383330	9100	9120	9120	9080	502
284	20231025	145000	65812800	9110	9110	9110	9110	0
285	20231025	144900	65812800	9110	9110	9110	9110	0
286	20231025	144800	65812800	9110	9110	9110	9110	81
287	20231025	144700	65074890	9110	9140	9140	9110	133
288	20231025	144600	63862270	9150	9150	9150	9150	3
289	20231025	144500	63834820	9150	9150	9150	9150	0
290	20231025	144400	63834820	9150	9150	9150	9150	0
291	20231025	144300	63834820	9150	9150	9150	9150	0
292	20231025	144200	63834820	9150	9150	9150	9150	0
293	20231025	144100	63834820	9150	9150	9150	9150	8
294	20231025	144000	63761620	9150	9150	9150	9150	0
295	20231025	143900	63761620	9150	9150	9150	9150	0
296	20231025	143800	63761620	9150	9150	9150	9150	0
297	20231025	143700	63761620	9150	9160	9160	9150	146
298	20231025	143600	62425700	9170	9170	9170	9170	0
299	20231025	143500	62425700	9170	9170	9170	9170	0
300	20231025	143400	62425700	9170	9170	9170	9170	0
301	20231025	143300	62425700	9170	9170	9170	9170	111
302	20231025	143200	61407830	9180	9180	9180	9180	0
303	20231025	143100	61407830	9180	9180	9180	9180	9
304	20231025	143000	61325210	9180	9180	9180	9180	315
305	20231025	142900	58433510	9190	9190	9190	9190	1
306	20231025	142800	58424320	9190	9190	9190	9190	0
307	20231025	142700	58424320	9190	9190	9190	9190	0
308	20231025	142600	58424320	9190	9190	9190	9190	9
309	20231025	142500	58341610	9190	9190	9190	9190	100
310	20231025	142400	57422610	9200	9200	9200	9200	0
311	20231025	142300	57422610	9200	9200	9200	9200	33
312	20231025	142200	57119010	9230	9230	9230	9230	0
313	20231025	142100	57119010	9230	9230	9230	9230	31
314	20231025	142000	56832880	9230	9230	9230	9230	0
315	20231025	141900	56832880	9230	9230	9230	9230	1
316	20231025	141800	56823650	9190	9190	9190	9190	0
317	20231025	141700	56823650	9190	9190	9190	9190	0
318	20231025	141600	56823650	9190	9190	9190	9190	0
319	20231025	141500	56823650	9190	9190	9190	9190	0
320	20231025	141400	56823650	9190	9190	9190	9190	0
321	20231025	141300	56823650	9190	9190	9190	9190	0
322	20231025	141200	56823650	9190	9190	9190	9190	0
323	20231025	141100	56823650	9190	9190	9190	9190	0
324	20231025	141000	56823650	9190	9190	9190	9190	0
325	20231025	140900	56823650	9190	9190	9190	9190	0
326	20231025	140800	56823650	9190	9190	9190	9190	0
327	20231025	140700	56823650	9190	9190	9190	9190	0
328	20231025	140600	56823650	9190	9190	9190	9190	0
329	20231025	140500	56823650	9190	9190	9190	9190	0
330	20231025	140400	56823650	9190	9190	9190	9190	0
331	20231025	140300	56823650	9190	9190	9190	9190	0
332	20231025	140200	56823650	9190	9190	9190	9190	0
333	20231025	140100	56823650	9190	9190	9190	9190	0
334	20231025	140000	56823650	9190	9190	9190	9190	0
335	20231025	135900	56823650	9190	9190	9190	9190	0
336	20231025	135800	56823650	9190	9190	9190	9190	0
337	20231025	135700	56823650	9190	9190	9190	9190	0
338	20231025	135600	56823650	9190	9190	9190	9190	200
339	20231025	135500	54985650	9190	9190	9190	9190	0
340	20231025	135400	54985650	9190	9190	9190	9190	0
341	20231025	135300	54985650	9190	9190	9190	9190	0
342	20231025	135200	54985650	9190	9190	9190	9190	0
343	20231025	135100	54985650	9190	9190	9190	9190	0
344	20231025	135000	54985650	9190	9190	9190	9190	0
345	20231025	134900	54985650	9190	9190	9190	9190	0
346	20231025	134800	54985650	9190	9190	9190	9190	0
347	20231025	134700	54985650	9190	9190	9190	9190	0
348	20231025	134600	54985650	9190	9190	9190	9190	0
349	20231025	134500	54985650	9190	9190	9190	9190	0
350	20231025	134400	54985650	9190	9190	9190	9190	0
351	20231025	134300	54985650	9190	9190	9190	9190	0
352	20231025	134200	54985650	9190	9190	9190	9190	0
353	20231025	134100	54985650	9190	9190	9190	9190	0
354	20231025	134000	54985650	9190	9190	9190	9190	0
355	20231025	133900	54985650	9190	9190	9190	9190	0
356	20231025	133800	54985650	9190	9190	9190	9190	0
357	20231025	133700	54985650	9190	9190	9190	9190	1
358	20231025	133600	54976460	9230	9230	9230	9230	8
359	20231025	133500	54902620	9230	9230	9230	9230	0
360	20231025	133400	54902620	9230	9230	9230	9230	0
361	20231025	133300	54902620	9230	9230	9230	9230	0
362	20231025	133200	54902620	9230	9230	9230	9230	0
363	20231025	133100	54902620	9230	9230	9230	9230	0
364	20231025	133000	54902620	9230	9210	9230	9210	120
365	20231025	132900	53797320	9190	9190	9190	9190	0
366	20231025	132800	53797320	9190	9190	9190	9190	0
367	20231025	132700	53797320	9190	9190	9190	9190	0
368	20231025	132600	53797320	9190	9190	9190	9190	0
369	20231025	132500	53797320	9190	9190	9190	9190	0
370	20231025	132400	53797320	9190	9190	9190	9190	46
371	20231025	132300	53374580	9210	9210	9210	9210	105
372	20231025	132200	52407530	9210	9210	9210	9210	0
373	20231025	132100	52407530	9210	9210	9210	9210	215
374	20231025	132000	50427380	9210	9210	9210	9210	0
375	20231025	131900	50427380	9210	9210	9210	9210	0
376	20231025	131800	50427380	9210	9210	9210	9210	0
377	20231025	131700	50427380	9210	9210	9210	9210	0
378	20231025	131600	50427380	9210	9210	9210	9210	0
379	20231025	131500	50427380	9210	9210	9210	9210	224
380	20231025	131400	48364340	9200	9200	9200	9200	0
381	20231025	131300	48364340	9200	9200	9200	9200	0
382	20231025	131200	48364340	9200	9200	9200	9200	0
383	20231025	131100	48364340	9200	9200	9200	9200	0
384	20231025	131000	48364340	9200	9200	9200	9200	0
385	20231025	130900	48364340	9200	9200	9200	9200	0
386	20231025	130800	48364340	9200	9200	9200	9200	0
387	20231025	130700	48364340	9200	9200	9200	9200	0
388	20231025	130600	48364340	9200	9200	9200	9200	0
389	20231025	130500	48364340	9200	9200	9200	9200	0
390	20231025	130400	48364340	9200	9200	9200	9200	0
391	20231025	130300	48364340	9200	9200	9200	9200	0
392	20231025	130200	48364340	9200	9200	9200	9200	0
393	20231025	130100	48364340	9200	9200	9200	9200	0
394	20231025	130000	48364340	9200	9200	9200	9200	0
395	20231025	125900	48364340	9200	9200	9200	9200	0
396	20231025	125800	48364340	9200	9200	9200	9200	0
397	20231025	125700	48364340	9200	9200	9200	9200	0
398	20231025	125600	48364340	9200	9200	9200	9200	0
399	20231025	125500	48364340	9200	9200	9200	9200	0
400	20231025	125400	48364340	9200	9200	9200	9200	0
401	20231025	125300	48364340	9200	9200	9200	9200	0
402	20231025	125200	48364340	9200	9200	9200	9200	0
403	20231025	125100	48364340	9200	9200	9200	9200	0
404	20231025	125000	48364340	9200	9200	9200	9200	0
405	20231025	124900	48364340	9200	9200	9200	9200	0
406	20231025	124800	48364340	9200	9200	9200	9200	0
407	20231025	124700	48364340	9200	9200	9200	9200	0
408	20231025	124600	48364340	9200	9200	9200	9200	0
409	20231025	124500	48364340	9200	9200	9200	9200	0
410	20231025	124400	48364340	9200	9200	9200	9200	0
411	20231025	124300	48364340	9200	9200	9200	9200	0
412	20231025	124200	48364340	9200	9200	9200	9200	0
413	20231025	124100	48364340	9200	9200	9200	9200	0
414	20231025	124000	48364340	9200	9200	9200	9200	0
415	20231025	123900	48364340	9200	9200	9200	9200	0
416	20231025	123800	48364340	9200	9200	9200	9200	0
417	20231025	123700	48364340	9200	9200	9200	9200	0
418	20231025	123600	48364340	9200	9200	9200	9200	0
419	20231025	123500	48364340	9200	9200	9200	9200	0
420	20231025	123400	48364340	9200	9200	9200	9200	0
421	20231025	123300	48364340	9200	9200	9200	9200	0
422	20231025	123200	48364340	9200	9190	9200	9190	16
423	20231025	123100	48217150	9200	9210	9210	9200	39
424	20231025	123000	47858300	9200	9200	9200	9200	0
425	20231025	122900	47858300	9200	9270	9270	9200	105
426	20231025	122800	46891520	9210	9210	9210	9210	0
427	20231025	122700	46891520	9210	9210	9210	9210	10
428	20231025	122600	46799420	9220	9220	9220	9220	0
429	20231025	122500	46799420	9220	9220	9220	9220	0
430	20231025	122400	46799420	9220	9250	9250	9220	87
431	20231025	122300	45994850	9290	9290	9290	9290	0
432	20231025	122200	45994850	9290	9280	9290	9280	11
433	20231025	122100	45892670	9290	9290	9290	9290	7
434	20231025	122000	45827640	9290	9290	9290	9290	1
435	20231025	121900	45818350	9280	9280	9280	9280	0
436	20231025	121800	45818350	9280	9280	9280	9280	0
437	20231025	121700	45818350	9280	9280	9280	9280	0
438	20231025	121600	45818350	9280	9300	9300	9280	12
439	20231025	121500	45706970	9330	9330	9330	9330	0
440	20231025	121400	45706970	9330	9330	9330	9330	0
441	20231025	121300	45706970	9330	9330	9330	9330	0
442	20231025	121200	45706970	9330	9330	9330	9330	0
443	20231025	121100	45706970	9330	9330	9330	9330	8
444	20231025	121000	45632330	9330	9330	9330	9330	0
445	20231025	120900	45632330	9330	9330	9330	9330	0
446	20231025	120800	45632330	9330	9330	9330	9330	0
447	20231025	120700	45632330	9330	9330	9330	9330	0
448	20231025	120600	45632330	9330	9330	9330	9330	0
449	20231025	120500	45632330	9330	9330	9330	9330	0
450	20231025	120400	45632330	9330	9330	9330	9330	0
451	20231025	120300	45632330	9330	9330	9330	9330	0
452	20231025	120200	45632330	9330	9330	9330	9330	0
453	20231025	120100	45632330	9330	9330	9330	9330	8
454	20231025	120000	45557690	9330	9330	9330	9330	0
455	20231025	115900	45557690	9330	9330	9330	9330	0
456	20231025	115800	45557690	9330	9330	9330	9330	0
457	20231025	115700	45557690	9330	9330	9330	9330	0
458	20231025	115600	45557690	9330	9330	9330	9330	0
459	20231025	115500	45557690	9330	9330	9330	9330	0
460	20231025	115400	45557690	9330	9330	9330	9330	0
461	20231025	115300	45557690	9330	9330	9330	9330	0
462	20231025	115200	45557690	9330	9330	9330	9330	0
463	20231025	115100	45557690	9330	9320	9330	9320	15
464	20231025	115000	45417770	9330	9330	9330	9330	0
465	20231025	114900	45417770	9330	9330	9330	9330	0
466	20231025	114800	45417770	9330	9330	9330	9330	0
467	20231025	114700	45417770	9330	9330	9330	9330	0
468	20231025	114600	45417770	9330	9330	9330	9330	4
469	20231025	114500	45380450	9330	9330	9330	9330	0
470	20231025	114400	45380450	9330	9330	9330	9330	0
471	20231025	114300	45380450	9330	9330	9330	9330	1
472	20231025	114200	45371120	9330	9330	9330	9330	0
473	20231025	114100	45371120	9330	9330	9330	9330	7
474	20231025	114000	45305810	9330	9330	9330	9330	0
475	20231025	113900	45305810	9330	9330	9330	9330	0
476	20231025	113800	45305810	9330	9330	9330	9330	0
477	20231025	113700	45305810	9330	9330	9330	9330	0
478	20231025	113600	45305810	9330	9330	9330	9330	0
479	20231025	113500	45305810	9330	9330	9330	9330	0
480	20231025	113400	45305810	9330	9330	9330	9330	0
481	20231025	113300	45305810	9330	9330	9330	9330	0
482	20231025	113200	45305810	9330	9330	9330	9330	0
483	20231025	113100	45305810	9330	9330	9330	9330	5
484	20231025	113000	45259160	9280	9280	9280	9280	0
485	20231025	112900	45259160	9280	9280	9280	9280	0
486	20231025	112800	45259160	9280	9280	9280	9280	0
487	20231025	112700	45259160	9280	9280	9280	9280	0
488	20231025	112600	45259160	9280	9280	9280	9280	0
489	20231025	112500	45259160	9280	9280	9280	9280	0
490	20231025	112400	45259160	9280	9280	9280	9280	0
491	20231025	112300	45259160	9280	9280	9280	9280	0
492	20231025	112200	45259160	9280	9280	9280	9280	0
493	20231025	112100	45259160	9280	9280	9280	9280	63
494	20231025	112000	44674520	9280	9280	9280	9280	0
495	20231025	111900	44674520	9280	9280	9280	9280	0
496	20231025	111800	44674520	9280	9280	9280	9280	0
497	20231025	111700	44674520	9280	9280	9280	9280	0
498	20231025	111600	44674520	9280	9280	9280	9280	0
499	20231025	111500	44674520	9280	9280	9280	9280	0
500	20231025	111400	44674520	9280	9280	9280	9280	0
501	20231025	111300	44674520	9280	9280	9280	9280	0
502	20231025	111200	44674520	9280	9280	9280	9280	0
503	20231025	111100	44674520	9280	9280	9280	9280	6
504	20231025	111000	44618840	9270	9270	9270	9270	0
505	20231025	110900	44618840	9270	9270	9270	9270	5
506	20231025	110800	44572490	9280	9280	9280	9280	0
507	20231025	110700	44572490	9280	9280	9280	9280	0
508	20231025	110600	44572490	9280	9280	9280	9280	7
509	20231025	110500	44507530	9280	9280	9280	9280	400
510	20231025	110400	40795530	9280	9280	9280	9280	0
511	20231025	110300	40795530	9280	9280	9280	9280	0
512	20231025	110200	40795530	9280	9280	9280	9280	124
513	20231025	110100	39644810	9270	9270	9270	9270	0
514	20231025	110000	39644810	9270	9270	9270	9270	0
515	20231025	105900	39644810	9270	9270	9270	9270	0
516	20231025	105800	39644810	9270	9270	9270	9270	0
517	20231025	105700	39644810	9270	9270	9270	9270	0
518	20231025	105600	39644810	9270	9270	9270	9270	0
519	20231025	105500	39644810	9270	9270	9270	9270	0
520	20231025	105400	39644810	9270	9270	9270	9270	0
521	20231025	105300	39644810	9270	9270	9270	9270	0
522	20231025	105200	39644810	9270	9270	9270	9270	0
523	20231025	105100	39644810	9270	9270	9270	9270	5
524	20231025	105000	39598460	9270	9270	9270	9270	0
525	20231025	104900	39598460	9270	9270	9270	9270	0
526	20231025	104800	39598460	9270	9270	9270	9270	0
527	20231025	104700	39598460	9270	9270	9270	9270	0
528	20231025	104600	39598460	9270	9270	9270	9270	0
529	20231025	104500	39598460	9270	9280	9280	9270	24
530	20231025	104400	39375860	9280	9280	9280	9280	0
531	20231025	104300	39375860	9280	9280	9280	9280	0
532	20231025	104200	39375860	9280	9280	9280	9280	0
533	20231025	104100	39375860	9280	9280	9280	9280	0
534	20231025	104000	39375860	9280	9280	9280	9280	2
535	20231025	103900	39357300	9280	9280	9280	9280	0
536	20231025	103800	39357300	9280	9280	9280	9280	0
537	20231025	103700	39357300	9280	9280	9280	9280	0
538	20231025	103600	39357300	9280	9300	9300	9280	63
539	20231025	103500	38771770	9290	9290	9290	9290	0
540	20231025	103400	38771770	9290	9290	9290	9290	0
541	20231025	103300	38771770	9290	9290	9290	9290	0
542	20231025	103200	38771770	9290	9290	9290	9290	0
543	20231025	103100	38771770	9290	9290	9290	9290	0
544	20231025	103000	38771770	9290	9290	9290	9290	0
545	20231025	102900	38771770	9290	9290	9290	9290	0
546	20231025	102800	38771770	9290	9290	9290	9290	0
547	20231025	102700	38771770	9290	9290	9290	9290	0
548	20231025	102600	38771770	9290	9290	9290	9290	0
549	20231025	102500	38771770	9290	9290	9290	9290	0
550	20231025	102400	38771770	9290	9290	9290	9290	0
551	20231025	102300	38771770	9290	9290	9290	9290	0
552	20231025	102200	38771770	9290	9290	9290	9290	0
553	20231025	102100	38771770	9290	9290	9290	9290	0
554	20231025	102000	38771770	9290	9290	9290	9290	0
555	20231025	101900	38771770	9290	9290	9290	9290	0
556	20231025	101800	38771770	9290	9290	9290	9290	0
557	20231025	101700	38771770	9290	9290	9290	9290	0
558	20231025	101600	38771770	9290	9290	9290	9290	0
559	20231025	101500	38771770	9290	9290	9290	9290	0
560	20231025	101400	38771770	9290	9290	9290	9290	0
561	20231025	101300	38771770	9290	9290	9290	9290	0
562	20231025	101200	38771770	9290	9290	9290	9290	2
563	20231025	101100	38753190	9340	9340	9340	9340	11
564	20231025	101000	38650450	9340	9340	9340	9340	0
565	20231025	100900	38650450	9340	9340	9340	9340	0
566	20231025	100800	38650450	9340	9340	9340	9340	0
567	20231025	100700	38650450	9340	9340	9340	9340	0
568	20231025	100600	38650450	9340	9340	9340	9340	9
569	20231025	100500	38566390	9340	9340	9340	9340	15
570	20231025	100400	38426290	9340	9310	9340	9310	33
571	20231025	100300	38118800	9300	9300	9300	9300	0
572	20231025	100200	38118800	9300	9300	9300	9300	11
573	20231025	100100	38016500	9270	9270	9270	9270	0
574	20231025	100000	38016500	9270	9270	9270	9270	0
575	20231025	095900	38016500	9270	9270	9270	9270	406
576	20231025	095800	34252880	9270	9270	9270	9270	0
577	20231025	095700	34252880	9270	9270	9270	9270	0
578	20231025	095600	34252880	9270	9270	9270	9270	5
579	20231025	095500	34206530	9270	9270	9270	9270	0
580	20231025	095400	34206530	9270	9270	9270	9270	0
581	20231025	095300	34206530	9270	9270	9270	9270	0
582	20231025	095200	34206530	9270	9270	9270	9270	0
583	20231025	095100	34206530	9270	9270	9270	9270	6
584	20231025	095000	34150910	9270	9270	9270	9270	0
585	20231025	094900	34150910	9270	9270	9270	9270	5
586	20231025	094800	34104560	9270	9270	9270	9270	14
587	20231025	094700	33974780	9270	9270	9270	9270	0
588	20231025	094600	33974780	9270	9270	9270	9270	1
589	20231025	094500	33965510	9270	9270	9270	9270	0
590	20231025	094400	33965510	9270	9270	9270	9270	0
591	20231025	094300	33965510	9270	9270	9270	9270	0
592	20231025	094200	33965510	9270	9280	9280	9270	58
593	20231025	094100	33427310	9290	9290	9290	9290	20
594	20231025	094000	33241510	9290	9280	9290	9280	65
595	20231025	093900	32638130	9290	9290	9290	9290	0
596	20231025	093800	32638130	9290	9280	9290	9280	2
597	20231025	093700	32619560	9280	9280	9280	9280	0
598	20231025	093600	32619560	9280	9280	9280	9280	1
599	20231025	093500	32610280	9290	9280	9290	9280	6
600	20231025	093400	32554560	9280	9280	9280	9280	0
601	20231025	093300	32554560	9280	9280	9280	9280	0
602	20231025	093200	32554560	9280	9270	9280	9270	12
603	20231025	093100	32443260	9230	9230	9230	9230	0
604	20231025	093000	32443260	9230	9230	9230	9230	3
605	20231025	092900	32415570	9200	9200	9200	9200	0
606	20231025	092800	32415570	9200	9200	9200	9200	0
607	20231025	092700	32415570	9200	9200	9200	9200	0
608	20231025	092600	32415570	9200	9200	9200	9200	0
609	20231025	092500	32415570	9200	9200	9200	9200	0
610	20231025	092400	32415570	9200	9220	9220	9200	200
611	20231025	092300	30575500	9200	9200	9200	9200	0
612	20231025	092200	30575500	9200	9200	9200	9200	4
613	20231025	092100	30538700	9190	9280	9280	9190	558
614	20231025	092000	25403010	9220	9220	9220	9220	0
615	20231025	091900	25403010	9220	9280	9280	9220	2
616	20231025	091800	25384510	9290	9290	9290	9290	0
617	20231025	091700	25384510	9290	9290	9290	9290	0
618	20231025	091600	25384510	9290	9290	9290	9290	0
619	20231025	091500	25384510	9290	9290	9290	9290	1
620	20231025	091400	25375220	9200	9200	9200	9200	0
621	20231025	091300	25375220	9200	9200	9200	9200	0
622	20231025	091200	25375220	9200	9290	9290	9200	20
623	20231025	091100	25191130	9180	9180	9180	9180	0
624	20231025	091000	25191130	9180	9180	9180	9180	0
625	20231025	090900	25191130	9180	9180	9180	9180	0
626	20231025	090800	25191130	9180	9180	9180	9180	0
627	20231025	090700	25191130	9180	9180	9180	9180	0
628	20231025	090600	25191130	9180	9180	9180	9180	0
629	20231025	090500	25191130	9180	9190	9190	9180	14
630	20231025	090400	25062530	9260	9260	9260	9260	126
631	20231025	090300	23895770	9310	9310	9310	9310	301
632	20231025	090200	21093460	9280	9280	9280	9280	1
633	20231025	090100	21084180	9190	9200	9560	9190	1515
634	20231025	090000	6835600	9200	9200	9200	9200	743