KissMeData/033560/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	190900	103861930	3270	3270	3270	3270	118
3	20231025	190800	103861930	3270	3270	3270	3270	0
4	20231025	190700	103861930	3270	3270	3270	3270	0
5	20231025	190600	103861930	3270	3270	3270	3270	0
6	20231025	190500	103861930	3270	3270	3270	3270	0
7	20231025	190400	103861930	3270	3270	3270	3270	0
8	20231025	190300	103861930	3270	3270	3270	3270	0
9	20231025	190200	103861930	3270	3270	3270	3270	0
10	20231025	190100	103861930	3270	3270	3270	3270	0
11	20231025	190000	103861930	3270	3270	3270	3270	0
12	20231025	185900	103861930	3270	3270	3270	3270	0
13	20231025	185800	103861930	3270	3270	3270	3270	0
14	20231025	185700	103861930	3270	3270	3270	3270	0
15	20231025	185600	103861930	3270	3270	3270	3270	0
16	20231025	185500	103861930	3270	3270	3270	3270	0
17	20231025	185400	103861930	3270	3270	3270	3270	0
18	20231025	185300	103861930	3270	3270	3270	3270	0
19	20231025	185200	103861930	3270	3270	3270	3270	0
20	20231025	185100	103861930	3270	3270	3270	3270	0
21	20231025	185000	103861930	3270	3270	3270	3270	0
22	20231025	184900	103861930	3270	3270	3270	3270	0
23	20231025	184800	103861930	3270	3270	3270	3270	0
24	20231025	184700	103861930	3270	3270	3270	3270	0
25	20231025	184600	103861930	3270	3270	3270	3270	0
26	20231025	184500	103861930	3270	3270	3270	3270	0
27	20231025	184400	103861930	3270	3270	3270	3270	0
28	20231025	184300	103861930	3270	3270	3270	3270	0
29	20231025	184200	103861930	3270	3270	3270	3270	0
30	20231025	184100	103861930	3270	3270	3270	3270	0
31	20231025	184000	103861930	3270	3270	3270	3270	0
32	20231025	183900	103861930	3270	3270	3270	3270	118
33	20231025	183800	103861930	3270	3270	3270	3270	0
34	20231025	183700	103861930	3270	3270	3270	3270	0
35	20231025	183600	103861930	3270	3270	3270	3270	0
36	20231025	183500	103861930	3270	3270	3270	3270	0
37	20231025	183400	103861930	3270	3270	3270	3270	0
38	20231025	183300	103861930	3270	3270	3270	3270	0
39	20231025	183200	103861930	3270	3270	3270	3270	0
40	20231025	183100	103861930	3270	3270	3270	3270	0
41	20231025	183000	103861930	3270	3270	3270	3270	0
42	20231025	182900	103861930	3270	3270	3270	3270	0
43	20231025	182800	103861930	3270	3270	3270	3270	0
44	20231025	182700	103861930	3270	3270	3270	3270	0
45	20231025	182600	103861930	3270	3270	3270	3270	0
46	20231025	182500	103861930	3270	3270	3270	3270	0
47	20231025	182400	103861930	3270	3270	3270	3270	0
48	20231025	182300	103861930	3270	3270	3270	3270	0
49	20231025	182200	103861930	3270	3270	3270	3270	0
50	20231025	182100	103861930	3270	3270	3270	3270	0
51	20231025	182000	103861930	3270	3270	3270	3270	0
52	20231025	181900	103861930	3270	3270	3270	3270	0
53	20231025	181800	103861930	3270	3270	3270	3270	0
54	20231025	181700	103861930	3270	3270	3270	3270	0
55	20231025	181600	103861930	3270	3270	3270	3270	0
56	20231025	181500	103861930	3270	3270	3270	3270	0
57	20231025	181400	103861930	3270	3270	3270	3270	0
58	20231025	181300	103861930	3270	3270	3270	3270	0
59	20231025	181200	103861930	3270	3270	3270	3270	0
60	20231025	181100	103861930	3270	3270	3270	3270	0
61	20231025	181000	103861930	3270	3270	3270	3270	0
62	20231025	180900	103861930	3270	3270	3270	3270	118
63	20231025	180800	103861930	3270	3270	3270	3270	0
64	20231025	180700	103861930	3270	3270	3270	3270	0
65	20231025	180600	103861930	3270	3270	3270	3270	0
66	20231025	180500	103861930	3270	3270	3270	3270	0
67	20231025	180400	103861930	3270	3270	3270	3270	0
68	20231025	180300	103861930	3270	3270	3270	3270	0
69	20231025	180200	103861930	3270	3270	3270	3270	0
70	20231025	180100	103861930	3270	3270	3270	3270	0
71	20231025	180000	103861930	3270	3270	3270	3270	0
72	20231025	175900	103861930	3270	3270	3270	3270	0
73	20231025	175800	103861930	3270	3270	3270	3270	0
74	20231025	175700	103861930	3270	3270	3270	3270	0
75	20231025	175600	103861930	3270	3270	3270	3270	0
76	20231025	175500	103861930	3270	3270	3270	3270	0
77	20231025	175400	103861930	3270	3270	3270	3270	0
78	20231025	175300	103861930	3270	3270	3270	3270	0
79	20231025	175200	103861930	3270	3270	3270	3270	0
80	20231025	175100	103861930	3270	3270	3270	3270	0
81	20231025	175000	103861930	3270	3270	3270	3270	0
82	20231025	174900	103861930	3270	3270	3270	3270	0
83	20231025	174800	103861930	3270	3270	3270	3270	0
84	20231025	174700	103861930	3270	3270	3270	3270	0
85	20231025	174600	103861930	3270	3270	3270	3270	0
86	20231025	174500	103861930	3270	3270	3270	3270	0
87	20231025	174400	103861930	3270	3270	3270	3270	0
88	20231025	174300	103861930	3270	3270	3270	3270	0
89	20231025	174200	103861930	3270	3270	3270	3270	0
90	20231025	174100	103861930	3270	3270	3270	3270	0
91	20231025	174000	103861930	3270	3270	3270	3270	0
92	20231025	173900	103861930	3270	3270	3270	3270	118
93	20231025	173800	103861930	3270	3270	3270	3270	0
94	20231025	173700	103861930	3270	3270	3270	3270	0
95	20231025	173600	103861930	3270	3270	3270	3270	0
96	20231025	173500	103861930	3270	3270	3270	3270	0
97	20231025	173400	103861930	3270	3270	3270	3270	0
98	20231025	173300	103861930	3270	3270	3270	3270	0
99	20231025	173200	103861930	3270	3270	3270	3270	0
100	20231025	173100	103861930	3270	3270	3270	3270	0
101	20231025	173000	103861930	3270	3270	3270	3270	0
102	20231025	172900	103861930	3270	3270	3270	3270	0
103	20231025	172800	103861930	3270	3270	3270	3270	0
104	20231025	172700	103861930	3270	3270	3270	3270	0
105	20231025	172600	103861930	3270	3270	3270	3270	0
106	20231025	172500	103861930	3270	3270	3270	3270	0
107	20231025	172400	103861930	3270	3270	3270	3270	0
108	20231025	172300	103861930	3270	3270	3270	3270	0
109	20231025	172200	103861930	3270	3270	3270	3270	0
110	20231025	172100	103861930	3270	3270	3270	3270	0
111	20231025	172000	103861930	3270	3270	3270	3270	0
112	20231025	171900	103861930	3270	3270	3270	3270	0
113	20231025	171800	103861930	3270	3270	3270	3270	0
114	20231025	171700	103861930	3270	3270	3270	3270	0
115	20231025	171600	103861930	3270	3270	3270	3270	0
116	20231025	171500	103861930	3270	3270	3270	3270	0
117	20231025	171400	103861930	3270	3270	3270	3270	0
118	20231025	171300	103861930	3270	3270	3270	3270	0
119	20231025	171200	103861930	3270	3270	3270	3270	0
120	20231025	171100	103861930	3270	3270	3270	3270	0
121	20231025	171000	103861930	3270	3270	3270	3270	0
122	20231025	170900	103861930	3270	3270	3270	3270	118
123	20231025	170800	103861930	3270	3270	3270	3270	0
124	20231025	170700	103861930	3270	3270	3270	3270	0
125	20231025	170600	103861930	3270	3270	3270	3270	0
126	20231025	170500	103861930	3270	3270	3270	3270	0
127	20231025	170400	103861930	3270	3270	3270	3270	0
128	20231025	170300	103861930	3270	3270	3270	3270	0
129	20231025	170200	103861930	3270	3270	3270	3270	0
130	20231025	170100	103861930	3270	3270	3270	3270	0
131	20231025	170000	103861930	3270	3270	3270	3270	0
132	20231025	165900	103861930	3270	3270	3270	3270	0
133	20231025	165800	103861930	3270	3270	3270	3270	0
134	20231025	165700	103861930	3270	3270	3270	3270	0
135	20231025	165600	103861930	3270	3270	3270	3270	0
136	20231025	165500	103861930	3270	3270	3270	3270	0
137	20231025	165400	103861930	3270	3270	3270	3270	0
138	20231025	165300	103861930	3270	3270	3270	3270	0
139	20231025	165200	103861930	3270	3270	3270	3270	0
140	20231025	165100	103861930	3270	3270	3270	3270	0
141	20231025	165000	103861930	3270	3270	3270	3270	0
142	20231025	164900	103861930	3270	3270	3270	3270	0
143	20231025	164800	103861930	3270	3270	3270	3270	0
144	20231025	164700	103861930	3270	3270	3270	3270	0
145	20231025	164600	103861930	3270	3270	3270	3270	0
146	20231025	164500	103861930	3270	3270	3270	3270	0
147	20231025	164400	103861930	3270	3270	3270	3270	0
148	20231025	164300	103861930	3270	3270	3270	3270	0
149	20231025	164200	103861930	3270	3270	3270	3270	0
150	20231025	164100	103861930	3270	3270	3270	3270	0
151	20231025	164000	103861930	3270	3270	3270	3270	0
152	20231025	163900	103861930	3270	3270	3270	3270	118
153	20231025	163800	103861930	3270	3270	3270	3270	0
154	20231025	163700	103861930	3270	3270	3270	3270	0
155	20231025	163600	103861930	3270	3270	3270	3270	0
156	20231025	163500	103861930	3270	3270	3270	3270	0
157	20231025	163400	103861930	3270	3270	3270	3270	0
158	20231025	163300	103861930	3270	3270	3270	3270	0
159	20231025	163200	103861930	3270	3270	3270	3270	0
160	20231025	163100	103861930	3270	3270	3270	3270	0
161	20231025	163000	103861930	3270	3270	3270	3270	0
162	20231025	162900	103861930	3270	3270	3270	3270	0
163	20231025	162800	103861930	3270	3270	3270	3270	0
164	20231025	162700	103861930	3270	3270	3270	3270	0
165	20231025	162600	103861930	3270	3270	3270	3270	0
166	20231025	162500	103861930	3270	3270	3270	3270	0
167	20231025	162400	103861930	3270	3270	3270	3270	0
168	20231025	162300	103861930	3270	3270	3270	3270	0
169	20231025	162200	103861930	3270	3270	3270	3270	0
170	20231025	162100	103861930	3270	3270	3270	3270	0
171	20231025	162000	103861930	3270	3270	3270	3270	0
172	20231025	161900	103861930	3270	3270	3270	3270	0
173	20231025	161800	103861930	3270	3270	3270	3270	0
174	20231025	161700	103861930	3270	3270	3270	3270	0
175	20231025	161600	103861930	3270	3270	3270	3270	0
176	20231025	161500	103861930	3270	3270	3270	3270	0
177	20231025	161400	103861930	3270	3270	3270	3270	0
178	20231025	161300	103861930	3270	3270	3270	3270	0
179	20231025	161200	103861930	3270	3270	3270	3270	0
180	20231025	161100	103861930	3270	3270	3270	3270	0
181	20231025	161000	103861930	3270	3270	3270	3270	0
182	20231025	160900	103861930	3270	3270	3270	3270	118
183	20231025	160800	103861930	3270	3270	3270	3270	0
184	20231025	160700	103861930	3270	3270	3270	3270	0
185	20231025	160600	103861930	3270	3270	3270	3270	0
186	20231025	160500	103861930	3270	3270	3270	3270	0
187	20231025	160400	103861930	3270	3270	3270	3270	0
188	20231025	160300	103861930	3270	3270	3270	3270	0
189	20231025	160200	103861930	3270	3270	3270	3270	0
190	20231025	160100	103861930	3270	3270	3270	3270	0
191	20231025	160000	103861930	3270	3270	3270	3270	0
192	20231025	155900	103861930	3270	3270	3270	3270	0
193	20231025	155800	103861930	3270	3270	3270	3270	0
194	20231025	155700	103861930	3270	3270	3270	3270	0
195	20231025	155600	103861930	3270	3270	3270	3270	0
196	20231025	155500	103861930	3270	3270	3270	3270	0
197	20231025	155400	103861930	3270	3270	3270	3270	0
198	20231025	155300	103861930	3270	3270	3270	3270	0
199	20231025	155200	103861930	3270	3270	3270	3270	0
200	20231025	155100	103861930	3270	3270	3270	3270	0
201	20231025	155000	103861930	3270	3270	3270	3270	0
202	20231025	154900	103861930	3270	3270	3270	3270	0
203	20231025	154800	103861930	3270	3270	3270	3270	0
204	20231025	154700	103861930	3270	3270	3270	3270	0
205	20231025	154600	103861930	3270	3270	3270	3270	0
206	20231025	154500	103861930	3270	3270	3270	3270	0
207	20231025	154400	103861930	3270	3270	3270	3270	0
208	20231025	154300	103861930	3270	3270	3270	3270	0
209	20231025	154200	103861930	3270	3270	3270	3270	0
210	20231025	154100	103861930	3270	3270	3270	3270	0
211	20231025	154000	103861930	3270	3270	3270	3270	0
212	20231025	153900	103861930	3270	3270	3270	3270	118
213	20231025	153800	103861930	3270	3270	3270	3270	0
214	20231025	153700	103861930	3270	3270	3270	3270	0
215	20231025	153600	103861930	3270	3270	3270	3270	0
216	20231025	153500	103861930	3270	3270	3270	3270	0
217	20231025	153400	103861930	3270	3270	3270	3270	0
218	20231025	153300	103861930	3270	3270	3270	3270	0
219	20231025	153200	103861930	3270	3270	3270	3270	0
220	20231025	153100	103861930	3270	3270	3270	3270	0
221	20231025	153000	103861930	3270	3270	3270	3270	118
222	20231025	152900	103476070	3235	3235	3235	3235	0
223	20231025	152800	103476070	3235	3235	3235	3235	0
224	20231025	152700	103476070	3235	3235	3235	3235	0
225	20231025	152600	103476070	3235	3235	3235	3235	0
226	20231025	152500	103476070	3235	3235	3235	3235	0
227	20231025	152400	103476070	3235	3235	3235	3235	0
228	20231025	152300	103476070	3235	3235	3235	3235	0
229	20231025	152200	103476070	3235	3235	3235	3235	0
230	20231025	152100	103476070	3235	3235	3235	3235	0
231	20231025	152000	103476070	3235	3235	3235	3235	0
232	20231025	151900	103476070	3235	3235	3235	3235	2
233	20231025	151800	103469600	3260	3260	3260	3260	20
234	20231025	151700	103404400	3260	3260	3260	3260	0
235	20231025	151600	103404400	3260	3260	3260	3260	3
236	20231025	151500	103394620	3260	3260	3260	3260	0
237	20231025	151400	103394620	3260	3260	3260	3260	0
238	20231025	151300	103394620	3260	3260	3260	3260	0
239	20231025	151200	103394620	3260	3260	3260	3260	0
240	20231025	151100	103394620	3260	3260	3260	3260	1
241	20231025	151000	103391360	3230	3235	3235	3230	4146
242	20231025	150900	89998305	3240	3240	3240	3240	0
243	20231025	150800	89998305	3240	3240	3240	3240	0
244	20231025	150700	89998305	3240	3240	3240	3240	0
245	20231025	150600	89998305	3240	3240	3240	3240	0
246	20231025	150500	89998305	3240	3240	3240	3240	384
247	20231025	150400	88754145	3235	3235	3235	3235	0
248	20231025	150300	88754145	3235	3235	3235	3235	0
249	20231025	150200	88754145	3235	3235	3235	3235	0
250	20231025	150100	88754145	3235	3235	3235	3235	0
251	20231025	150000	88754145	3235	3235	3235	3235	0
252	20231025	145900	88754145	3235	3235	3235	3235	12
253	20231025	145800	88715325	3235	3235	3235	3235	11
254	20231025	145700	88679740	3230	3235	3235	3230	325
255	20231025	145600	87628420	3230	3230	3230	3230	0
256	20231025	145500	87628420	3230	3230	3230	3230	0
257	20231025	145400	87628420	3230	3230	3230	3230	0
258	20231025	145300	87628420	3230	3240	3240	3230	5
259	20231025	145200	87612240	3240	3240	3240	3240	7
260	20231025	145100	87589560	3240	3240	3240	3240	0
261	20231025	145000	87589560	3240	3240	3240	3240	6
262	20231025	144900	87570120	3230	3230	3230	3230	0
263	20231025	144800	87570120	3230	3230	3230	3230	0
264	20231025	144700	87570120	3230	3230	3230	3230	0
265	20231025	144600	87570120	3230	3230	3230	3230	0
266	20231025	144500	87570120	3230	3230	3230	3230	0
267	20231025	144400	87570120	3230	3230	3230	3230	0
268	20231025	144300	87570120	3230	3230	3230	3230	0
269	20231025	144200	87570120	3230	3230	3230	3230	0
270	20231025	144100	87570120	3230	3230	3230	3230	0
271	20231025	144000	87570120	3230	3230	3230	3230	0
272	20231025	143900	87570120	3230	3230	3230	3230	0
273	20231025	143800	87570120	3230	3230	3230	3230	2
274	20231025	143700	87563660	3235	3235	3235	3235	0
275	20231025	143600	87563660	3235	3235	3235	3235	0
276	20231025	143500	87563660	3235	3235	3235	3235	0
277	20231025	143400	87563660	3235	3235	3235	3235	0
278	20231025	143300	87563660	3235	3235	3235	3235	0
279	20231025	143200	87563660	3235	3235	3235	3235	0
280	20231025	143100	87563660	3235	3235	3235	3235	0
281	20231025	143000	87563660	3235	3235	3235	3235	0
282	20231025	142900	87563660	3235	3240	3240	3235	177
283	20231025	142800	86990210	3250	3250	3250	3250	0
284	20231025	142700	86990210	3250	3250	3250	3250	0
285	20231025	142600	86990210	3250	3250	3250	3250	0
286	20231025	142500	86990210	3250	3250	3250	3250	0
287	20231025	142400	86990210	3250	3250	3250	3250	0
288	20231025	142300	86990210	3250	3250	3250	3250	0
289	20231025	142200	86990210	3250	3250	3250	3250	0
290	20231025	142100	86990210	3250	3250	3250	3250	17
291	20231025	142000	86934960	3250	3250	3250	3250	0
292	20231025	141900	86934960	3250	3250	3250	3250	3
293	20231025	141800	86925210	3255	3245	3255	3245	100
294	20231025	141700	86599790	3245	3250	3250	3245	308
295	20231025	141600	85600290	3245	3245	3245	3245	151
296	20231025	141500	85110295	3255	3255	3255	3255	0
297	20231025	141400	85110295	3255	3255	3255	3255	74
298	20231025	141300	84869425	3260	3260	3260	3260	0
299	20231025	141200	84869425	3260	3260	3260	3260	0
300	20231025	141100	84869425	3260	3260	3260	3260	0
301	20231025	141000	84869425	3260	3260	3260	3260	0
302	20231025	140900	84869425	3260	3260	3260	3260	0
303	20231025	140800	84869425	3260	3260	3260	3260	0
304	20231025	140700	84869425	3260	3260	3260	3260	186
305	20231025	140600	84263065	3260	3260	3260	3260	0
306	20231025	140500	84263065	3260	3260	3260	3260	0
307	20231025	140400	84263065	3260	3260	3260	3260	0
308	20231025	140300	84263065	3260	3260	3260	3260	0
309	20231025	140200	84263065	3260	3260	3260	3260	0
310	20231025	140100	84263065	3260	3260	3260	3260	0
311	20231025	140000	84263065	3260	3260	3260	3260	3
312	20231025	135900	84253285	3270	3270	3270	3270	0
313	20231025	135800	84253285	3270	3270	3270	3270	0
314	20231025	135700	84253285	3270	3270	3270	3270	0
315	20231025	135600	84253285	3270	3270	3270	3270	0
316	20231025	135500	84253285	3270	3270	3270	3270	0
317	20231025	135400	84253285	3270	3270	3270	3270	0
318	20231025	135300	84253285	3270	3270	3270	3270	0
319	20231025	135200	84253285	3270	3270	3270	3270	0
320	20231025	135100	84253285	3270	3270	3270	3270	0
321	20231025	135000	84253285	3270	3270	3270	3270	0
322	20231025	134900	84253285	3270	3270	3270	3270	0
323	20231025	134800	84253285	3270	3270	3270	3270	0
324	20231025	134700	84253285	3270	3270	3270	3270	0
325	20231025	134600	84253285	3270	3270	3270	3270	0
326	20231025	134500	84253285	3270	3270	3270	3270	0
327	20231025	134400	84253285	3270	3270	3270	3270	0
328	20231025	134300	84253285	3270	3270	3270	3270	0
329	20231025	134200	84253285	3270	3270	3270	3270	0
330	20231025	134100	84253285	3270	3270	3270	3270	0
331	20231025	134000	84253285	3270	3270	3270	3270	0
332	20231025	133900	84253285	3270	3270	3270	3270	0
333	20231025	133800	84253285	3270	3270	3270	3270	0
334	20231025	133700	84253285	3270	3270	3270	3270	0
335	20231025	133600	84253285	3270	3270	3270	3270	0
336	20231025	133500	84253285	3270	3270	3270	3270	0
337	20231025	133400	84253285	3270	3270	3270	3270	0
338	20231025	133300	84253285	3270	3270	3270	3270	0
339	20231025	133200	84253285	3270	3270	3270	3270	0
340	20231025	133100	84253285	3270	3270	3270	3270	0
341	20231025	133000	84253285	3270	3270	3270	3270	0
342	20231025	132900	84253285	3270	3270	3270	3270	0
343	20231025	132800	84253285	3270	3270	3270	3270	0
344	20231025	132700	84253285	3270	3270	3270	3270	0
345	20231025	132600	84253285	3270	3270	3270	3270	0
346	20231025	132500	84253285	3270	3270	3270	3270	0
347	20231025	132400	84253285	3270	3270	3270	3270	0
348	20231025	132300	84253285	3270	3270	3270	3270	0
349	20231025	132200	84253285	3270	3270	3270	3270	0
350	20231025	132100	84253285	3270	3270	3270	3270	0
351	20231025	132000	84253285	3270	3270	3270	3270	0
352	20231025	131900	84253285	3270	3270	3270	3270	0
353	20231025	131800	84253285	3270	3270	3270	3270	0
354	20231025	131700	84253285	3270	3270	3270	3270	0
355	20231025	131600	84253285	3270	3270	3270	3270	0
356	20231025	131500	84253285	3270	3270	3270	3270	0
357	20231025	131400	84253285	3270	3270	3270	3270	0
358	20231025	131300	84253285	3270	3270	3270	3270	0
359	20231025	131200	84253285	3270	3270	3270	3270	0
360	20231025	131100	84253285	3270	3270	3270	3270	0
361	20231025	131000	84253285	3270	3270	3270	3270	0
362	20231025	130900	84253285	3270	3270	3270	3270	0
363	20231025	130800	84253285	3270	3270	3270	3270	0
364	20231025	130700	84253285	3270	3270	3270	3270	0
365	20231025	130600	84253285	3270	3270	3270	3270	0
366	20231025	130500	84253285	3270	3270	3270	3270	0
367	20231025	130400	84253285	3270	3270	3270	3270	0
368	20231025	130300	84253285	3270	3270	3270	3270	0
369	20231025	130200	84253285	3270	3270	3270	3270	0
370	20231025	130100	84253285	3270	3265	3270	3265	30
371	20231025	130000	84155195	3265	3265	3265	3265	0
372	20231025	125900	84155195	3265	3265	3265	3265	0
373	20231025	125800	84155195	3265	3265	3265	3265	0
374	20231025	125700	84155195	3265	3265	3265	3265	0
375	20231025	125600	84155195	3265	3265	3265	3265	0
376	20231025	125500	84155195	3265	3265	3265	3265	0
377	20231025	125400	84155195	3265	3265	3265	3265	0
378	20231025	125300	84155195	3265	3265	3265	3265	0
379	20231025	125200	84155195	3265	3265	3265	3265	0
380	20231025	125100	84155195	3265	3265	3265	3265	0
381	20231025	125000	84155195	3265	3265	3265	3265	0
382	20231025	124900	84155195	3265	3265	3265	3265	0
383	20231025	124800	84155195	3265	3265	3265	3265	0
384	20231025	124700	84155195	3265	3265	3265	3265	0
385	20231025	124600	84155195	3265	3265	3265	3265	0
386	20231025	124500	84155195	3265	3265	3265	3265	0
387	20231025	124400	84155195	3265	3265	3265	3265	0
388	20231025	124300	84155195	3265	3265	3265	3265	0
389	20231025	124200	84155195	3265	3265	3265	3265	0
390	20231025	124100	84155195	3265	3265	3265	3265	0
391	20231025	124000	84155195	3265	3270	3270	3265	1541
392	20231025	123900	79122710	3280	3280	3280	3280	0
393	20231025	123800	79122710	3280	3280	3280	3280	0
394	20231025	123700	79122710	3280	3280	3280	3280	0
395	20231025	123600	79122710	3280	3280	3280	3280	0
396	20231025	123500	79122710	3280	3280	3280	3280	0
397	20231025	123400	79122710	3280	3280	3280	3280	0
398	20231025	123300	79122710	3280	3280	3280	3280	0
399	20231025	123200	79122710	3280	3280	3280	3280	0
400	20231025	123100	79122710	3280	3280	3280	3280	0
401	20231025	123000	79122710	3280	3280	3280	3280	0
402	20231025	122900	79122710	3280	3280	3280	3280	0
403	20231025	122800	79122710	3280	3280	3280	3280	0
404	20231025	122700	79122710	3280	3280	3280	3280	0
405	20231025	122600	79122710	3280	3280	3280	3280	0
406	20231025	122500	79122710	3280	3280	3280	3280	0
407	20231025	122400	79122710	3280	3280	3280	3280	0
408	20231025	122300	79122710	3280	3280	3280	3280	0
409	20231025	122200	79122710	3280	3280	3280	3280	0
410	20231025	122100	79122710	3280	3280	3280	3280	0
411	20231025	122000	79122710	3280	3280	3280	3280	0
412	20231025	121900	79122710	3280	3280	3280	3280	0
413	20231025	121800	79122710	3280	3280	3280	3280	0
414	20231025	121700	79122710	3280	3280	3280	3280	0
415	20231025	121600	79122710	3280	3280	3280	3280	0
416	20231025	121500	79122710	3280	3280	3280	3280	0
417	20231025	121400	79122710	3280	3280	3280	3280	0
418	20231025	121300	79122710	3280	3280	3280	3280	0
419	20231025	121200	79122710	3280	3280	3280	3280	0
420	20231025	121100	79122710	3280	3280	3280	3280	0
421	20231025	121000	79122710	3280	3280	3280	3280	0
422	20231025	120900	79122710	3280	3280	3280	3280	0
423	20231025	120800	79122710	3280	3280	3280	3280	0
424	20231025	120700	79122710	3280	3280	3280	3280	0
425	20231025	120600	79122710	3280	3280	3280	3280	0
426	20231025	120500	79122710	3280	3280	3280	3280	0
427	20231025	120400	79122710	3280	3280	3280	3280	0
428	20231025	120300	79122710	3280	3280	3280	3280	0
429	20231025	120200	79122710	3280	3280	3280	3280	0
430	20231025	120100	79122710	3280	3280	3280	3280	0
431	20231025	120000	79122710	3280	3280	3280	3280	0
432	20231025	115900	79122710	3280	3280	3280	3280	0
433	20231025	115800	79122710	3280	3280	3280	3280	0
434	20231025	115700	79122710	3280	3280	3280	3280	0
435	20231025	115600	79122710	3280	3280	3280	3280	0
436	20231025	115500	79122710	3280	3280	3280	3280	0
437	20231025	115400	79122710	3280	3280	3280	3280	0
438	20231025	115300	79122710	3280	3280	3280	3280	0
439	20231025	115200	79122710	3280	3280	3280	3280	10
440	20231025	115100	79089910	3275	3275	3275	3275	0
441	20231025	115000	79089910	3275	3275	3275	3275	0
442	20231025	114900	79089910	3275	3275	3275	3275	0
443	20231025	114800	79089910	3275	3275	3275	3275	0
444	20231025	114700	79089910	3275	3275	3275	3275	0
445	20231025	114600	79089910	3275	3275	3275	3275	0
446	20231025	114500	79089910	3275	3275	3275	3275	0
447	20231025	114400	79089910	3275	3275	3275	3275	36
448	20231025	114300	78972010	3285	3290	3290	3285	1479
449	20231025	114200	74112685	3295	3295	3295	3295	0
450	20231025	114100	74112685	3295	3295	3295	3295	0
451	20231025	114000	74112685	3295	3295	3295	3295	0
452	20231025	113900	74112685	3295	3295	3295	3295	0
453	20231025	113800	74112685	3295	3295	3295	3295	0
454	20231025	113700	74112685	3295	3295	3295	3295	9
455	20231025	113600	74083030	3295	3295	3295	3295	9
456	20231025	113500	74053375	3295	3295	3295	3295	9
457	20231025	113400	74023720	3290	3305	3305	3290	1525
458	20231025	113300	68992125	3310	3310	3310	3310	35
459	20231025	113200	68876275	3350	3275	3350	3275	2620
460	20231025	113100	60188225	3270	3265	3270	3260	1994
461	20231025	113000	53673795	3290	3290	3290	3290	0
462	20231025	112900	53673795	3290	3275	3290	3275	23
463	20231025	112800	53598420	3270	3270	3270	3270	0
464	20231025	112700	53598420	3270	3270	3270	3270	0
465	20231025	112600	53598420	3270	3270	3270	3270	0
466	20231025	112500	53598420	3270	3270	3270	3270	0
467	20231025	112400	53598420	3270	3270	3270	3270	0
468	20231025	112300	53598420	3270	3270	3270	3270	0
469	20231025	112200	53598420	3270	3270	3270	3270	0
470	20231025	112100	53598420	3270	3270	3270	3270	4
471	20231025	112000	53585340	3265	3265	3265	3265	0
472	20231025	111900	53585340	3265	3265	3265	3265	0
473	20231025	111800	53585340	3265	3265	3265	3265	0
474	20231025	111700	53585340	3265	3265	3265	3265	0
475	20231025	111600	53585340	3265	3265	3265	3265	0
476	20231025	111500	53585340	3265	3265	3265	3265	33
477	20231025	111400	53477595	3260	3260	3260	3260	0
478	20231025	111300	53477595	3260	3260	3260	3260	0
479	20231025	111200	53477595	3260	3260	3260	3260	0
480	20231025	111100	53477595	3260	3260	3260	3260	0
481	20231025	111000	53477595	3260	3260	3260	3260	0
482	20231025	110900	53477595	3260	3260	3260	3260	0
483	20231025	110800	53477595	3260	3260	3260	3260	0
484	20231025	110700	53477595	3260	3260	3260	3260	1
485	20231025	110600	53474335	3255	3255	3255	3255	0
486	20231025	110500	53474335	3255	3255	3255	3255	0
487	20231025	110400	53474335	3255	3255	3255	3255	0
488	20231025	110300	53474335	3255	3255	3255	3255	1
489	20231025	110200	53471080	3255	3255	3255	3255	1
490	20231025	110100	53467825	3245	3255	3255	3245	42
491	20231025	110000	53331405	3245	3245	3245	3245	0
492	20231025	105900	53331405	3245	3245	3245	3245	200
493	20231025	105800	52682405	3260	3255	3260	3255	159
494	20231025	105700	52164100	3255	3255	3255	3255	7
495	20231025	105600	52141315	3245	3245	3245	3245	200
496	20231025	105500	51492315	3245	3245	3245	3245	1
497	20231025	105400	51489070	3265	3265	3265	3265	0
498	20231025	105300	51489070	3265	3265	3265	3265	0
499	20231025	105200	51489070	3265	3265	3265	3265	0
500	20231025	105100	51489070	3265	3265	3265	3265	0
501	20231025	105000	51489070	3265	3265	3265	3265	0
502	20231025	104900	51489070	3265	3260	3265	3260	2
503	20231025	104800	51482545	3265	3265	3265	3265	0
504	20231025	104700	51482545	3265	3265	3265	3265	0
505	20231025	104600	51482545	3265	3260	3265	3260	2
506	20231025	104500	51476020	3260	3260	3260	3260	0
507	20231025	104400	51476020	3260	3260	3260	3260	1
508	20231025	104300	51472760	3260	3255	3260	3255	36
509	20231025	104200	51355575	3250	3250	3250	3250	0
510	20231025	104100	51355575	3250	3250	3250	3250	182
511	20231025	104000	50764075	3250	3250	3250	3250	0
512	20231025	103900	50764075	3250	3250	3250	3250	0
513	20231025	103800	50764075	3250	3250	3250	3250	0
514	20231025	103700	50764075	3250	3250	3250	3250	0
515	20231025	103600	50764075	3250	3250	3250	3250	0
516	20231025	103500	50764075	3250	3260	3260	3250	971
517	20231025	103400	47603470	3260	3260	3260	3260	0
518	20231025	103300	47603470	3260	3260	3260	3260	0
519	20231025	103200	47603470	3260	3260	3260	3260	0
520	20231025	103100	47603470	3260	3260	3260	3260	0
521	20231025	103000	47603470	3260	3260	3260	3260	0
522	20231025	102900	47603470	3260	3260	3260	3260	0
523	20231025	102800	47603470	3260	3260	3260	3260	0
524	20231025	102700	47603470	3260	3260	3260	3260	0
525	20231025	102600	47603470	3260	3260	3260	3260	0
526	20231025	102500	47603470	3260	3260	3260	3260	10
527	20231025	102400	47570870	3260	3260	3260	3260	0
528	20231025	102300	47570870	3260	3260	3275	3260	3
529	20231025	102200	47561075	3275	3265	3290	3265	4
530	20231025	102100	47547960	3260	3255	3260	3255	128
531	20231025	102000	47130820	3250	3250	3250	3250	0
532	20231025	101900	47130820	3250	3250	3250	3250	0
533	20231025	101800	47130820	3250	3250	3250	3240	1668
534	20231025	101700	41725340	3255	3255	3255	3255	2
535	20231025	101600	41718830	3255	3255	3255	3255	0
536	20231025	101500	41718830	3255	3255	3255	3255	0
537	20231025	101400	41718830	3255	3255	3255	3255	0
538	20231025	101300	41718830	3255	3255	3255	3255	0
539	20231025	101200	41718830	3255	3255	3255	3255	0
540	20231025	101100	41718830	3255	3255	3255	3255	0
541	20231025	101000	41718830	3255	3255	3255	3255	0
542	20231025	100900	41718830	3255	3255	3255	3255	0
543	20231025	100800	41718830	3255	3255	3255	3255	0
544	20231025	100700	41718830	3255	3255	3255	3255	0
545	20231025	100600	41718830	3255	3255	3255	3255	0
546	20231025	100500	41718830	3255	3255	3255	3255	0
547	20231025	100400	41718830	3255	3255	3255	3255	0
548	20231025	100300	41718830	3255	3255	3255	3255	0
549	20231025	100200	41718830	3255	3255	3255	3255	0
550	20231025	100100	41718830	3255	3255	3255	3255	0
551	20231025	100000	41718830	3255	3255	3255	3255	0
552	20231025	095900	41718830	3255	3255	3255	3255	62
553	20231025	095800	41517020	3255	3255	3255	3255	0
554	20231025	095700	41517020	3255	3255	3255	3255	0
555	20231025	095600	41517020	3255	3255	3255	3255	0
556	20231025	095500	41517020	3255	3255	3255	3255	0
557	20231025	095400	41517020	3255	3255	3255	3255	0
558	20231025	095300	41517020	3255	3255	3255	3255	0
559	20231025	095200	41517020	3255	3255	3255	3255	1
560	20231025	095100	41513765	3255	3255	3255	3255	51
561	20231025	095000	41347760	3255	3255	3255	3255	0
562	20231025	094900	41347760	3255	3255	3255	3255	0
563	20231025	094800	41347760	3255	3255	3255	3255	0
564	20231025	094700	41347760	3255	3255	3255	3255	0
565	20231025	094600	41347760	3255	3255	3255	3255	0
566	20231025	094500	41347760	3255	3255	3255	3255	0
567	20231025	094400	41347760	3255	3255	3255	3255	0
568	20231025	094300	41347760	3255	3255	3255	3255	0
569	20231025	094200	41347760	3255	3255	3255	3255	16
570	20231025	094100	41295680	3260	3280	3280	3260	1502
571	20231025	094000	36385530	3295	3270	3295	3270	3
572	20231025	093900	36375675	3270	3270	3270	3270	0
573	20231025	093800	36375675	3270	3270	3300	3270	3
574	20231025	093700	36365835	3300	3270	3300	3270	2
575	20231025	093600	36359265	3270	3270	3270	3270	0
576	20231025	093500	36359265	3270	3270	3270	3270	1
577	20231025	093400	36355995	3300	3265	3300	3265	14
578	20231025	093300	36309910	3265	3265	3265	3265	0
579	20231025	093200	36309910	3265	3265	3265	3265	1
580	20231025	093100	36306645	3265	3265	3265	3265	1
581	20231025	093000	36303380	3295	3295	3295	3295	0
582	20231025	092900	36303380	3295	3265	3295	3265	2
583	20231025	092800	36296820	3265	3265	3265	3265	1
584	20231025	092700	36293555	3265	3265	3310	3265	11
585	20231025	092600	36257420	3260	3255	3305	3255	77
586	20231025	092500	36004070	3255	3250	3285	3250	125
587	20231025	092400	35596390	3250	3250	3250	3250	5
588	20231025	092300	35580140	3250	3250	3250	3250	8
589	20231025	092200	35554140	3250	3250	3250	3250	114
590	20231025	092100	35183640	3240	3235	3240	3235	294
591	20231025	092000	34231240	3240	3240	3240	3240	7
592	20231025	091900	34208560	3255	3255	3255	3255	0
593	20231025	091800	34208560	3255	3265	3265	3255	6
594	20231025	091700	34189020	3265	3260	3265	3255	129
595	20231025	091600	33768675	3315	3235	3315	3235	3000
596	20231025	091500	23965220	3205	3210	3210	3205	428
597	20231025	091400	22592910	3205	3215	3215	3205	1523
598	20231025	091300	17711195	3210	3265	3265	3205	4725
599	20231025	091200	2515380	3260	3260	3260	3260	0
600	20231025	091100	2515380	3260	3260	3260	3260	0
601	20231025	091000	2515380	3260	3260	3260	3260	28
602	20231025	090900	2424100	3260	3260	3260	3260	2
603	20231025	090800	2417580	3260	3260	3260	3260	1
604	20231025	090700	2414320	3275	3275	3275	3275	16
605	20231025	090600	2361920	3285	3285	3285	3285	6
606	20231025	090500	2342210	3285	3285	3285	3285	40
607	20231025	090400	2210810	3290	3290	3290	3290	359
608	20231025	090300	1029700	3270	3270	3270	3270	0
609	20231025	090200	1029700	3270	3270	3270	3270	280
610	20231025	090100	114100	3260	3260	3260	3260	0
611	20231025	090000	114100	3260	3260	3260	3260	35