KissMeData/069730/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	193100	61152225	4130	4130	4130	4130	619
3	20231024	193000	61152225	4130	4130	4130	4130	0
4	20231024	192900	61152225	4130	4130	4130	4130	0
5	20231024	192800	61152225	4130	4130	4130	4130	0
6	20231024	192700	61152225	4130	4130	4130	4130	0
7	20231024	192600	61152225	4130	4130	4130	4130	0
8	20231024	192500	61152225	4130	4130	4130	4130	0
9	20231024	192400	61152225	4130	4130	4130	4130	0
10	20231024	192300	61152225	4130	4130	4130	4130	0
11	20231024	192200	61152225	4130	4130	4130	4130	0
12	20231024	192100	61152225	4130	4130	4130	4130	0
13	20231024	192000	61152225	4130	4130	4130	4130	0
14	20231024	191900	61152225	4130	4130	4130	4130	0
15	20231024	191800	61152225	4130	4130	4130	4130	0
16	20231024	191700	61152225	4130	4130	4130	4130	0
17	20231024	191600	61152225	4130	4130	4130	4130	0
18	20231024	191500	61152225	4130	4130	4130	4130	0
19	20231024	191400	61152225	4130	4130	4130	4130	0
20	20231024	191300	61152225	4130	4130	4130	4130	0
21	20231024	191200	61152225	4130	4130	4130	4130	0
22	20231024	191100	61152225	4130	4130	4130	4130	0
23	20231024	191000	61152225	4130	4130	4130	4130	0
24	20231024	190900	61152225	4130	4130	4130	4130	0
25	20231024	190800	61152225	4130	4130	4130	4130	0
26	20231024	190700	61152225	4130	4130	4130	4130	0
27	20231024	190600	61152225	4130	4130	4130	4130	0
28	20231024	190500	61152225	4130	4130	4130	4130	0
29	20231024	190400	61152225	4130	4130	4130	4130	0
30	20231024	190300	61152225	4130	4130	4130	4130	0
31	20231024	190200	61152225	4130	4130	4130	4130	0
32	20231024	190100	61152225	4130	4130	4130	4130	619
33	20231024	190000	61152225	4130	4130	4130	4130	0
34	20231024	185900	61152225	4130	4130	4130	4130	0
35	20231024	185800	61152225	4130	4130	4130	4130	0
36	20231024	185700	61152225	4130	4130	4130	4130	0
37	20231024	185600	61152225	4130	4130	4130	4130	0
38	20231024	185500	61152225	4130	4130	4130	4130	0
39	20231024	185400	61152225	4130	4130	4130	4130	0
40	20231024	185300	61152225	4130	4130	4130	4130	0
41	20231024	185200	61152225	4130	4130	4130	4130	0
42	20231024	185100	61152225	4130	4130	4130	4130	0
43	20231024	185000	61152225	4130	4130	4130	4130	0
44	20231024	184900	61152225	4130	4130	4130	4130	0
45	20231024	184800	61152225	4130	4130	4130	4130	0
46	20231024	184700	61152225	4130	4130	4130	4130	0
47	20231024	184600	61152225	4130	4130	4130	4130	0
48	20231024	184500	61152225	4130	4130	4130	4130	0
49	20231024	184400	61152225	4130	4130	4130	4130	0
50	20231024	184300	61152225	4130	4130	4130	4130	0
51	20231024	184200	61152225	4130	4130	4130	4130	0
52	20231024	184100	61152225	4130	4130	4130	4130	0
53	20231024	184000	61152225	4130	4130	4130	4130	0
54	20231024	183900	61152225	4130	4130	4130	4130	0
55	20231024	183800	61152225	4130	4130	4130	4130	0
56	20231024	183700	61152225	4130	4130	4130	4130	0
57	20231024	183600	61152225	4130	4130	4130	4130	0
58	20231024	183500	61152225	4130	4130	4130	4130	0
59	20231024	183400	61152225	4130	4130	4130	4130	0
60	20231024	183300	61152225	4130	4130	4130	4130	0
61	20231024	183200	61152225	4130	4130	4130	4130	0
62	20231024	183100	61152225	4130	4130	4130	4130	619
63	20231024	183000	61152225	4130	4130	4130	4130	0
64	20231024	182900	61152225	4130	4130	4130	4130	0
65	20231024	182800	61152225	4130	4130	4130	4130	0
66	20231024	182700	61152225	4130	4130	4130	4130	0
67	20231024	182600	61152225	4130	4130	4130	4130	0
68	20231024	182500	61152225	4130	4130	4130	4130	0
69	20231024	182400	61152225	4130	4130	4130	4130	0
70	20231024	182300	61152225	4130	4130	4130	4130	0
71	20231024	182200	61152225	4130	4130	4130	4130	0
72	20231024	182100	61152225	4130	4130	4130	4130	0
73	20231024	182000	61152225	4130	4130	4130	4130	0
74	20231024	181900	61152225	4130	4130	4130	4130	0
75	20231024	181800	61152225	4130	4130	4130	4130	0
76	20231024	181700	61152225	4130	4130	4130	4130	0
77	20231024	181600	61152225	4130	4130	4130	4130	0
78	20231024	181500	61152225	4130	4130	4130	4130	0
79	20231024	181400	61152225	4130	4130	4130	4130	0
80	20231024	181300	61152225	4130	4130	4130	4130	0
81	20231024	181200	61152225	4130	4130	4130	4130	0
82	20231024	181100	61152225	4130	4130	4130	4130	0
83	20231024	181000	61152225	4130	4130	4130	4130	0
84	20231024	180900	61152225	4130	4130	4130	4130	0
85	20231024	180800	61152225	4130	4130	4130	4130	0
86	20231024	180700	61152225	4130	4130	4130	4130	0
87	20231024	180600	61152225	4130	4130	4130	4130	0
88	20231024	180500	61152225	4130	4130	4130	4130	0
89	20231024	180400	61152225	4130	4130	4130	4130	0
90	20231024	180300	61152225	4130	4130	4130	4130	0
91	20231024	180200	61152225	4130	4130	4130	4130	0
92	20231024	180100	61152225	4130	4130	4130	4130	619
93	20231024	180000	61152225	4130	4130	4130	4130	0
94	20231024	175900	61152225	4130	4130	4130	4130	0
95	20231024	175800	61152225	4130	4130	4130	4130	0
96	20231024	175700	61152225	4130	4130	4130	4130	0
97	20231024	175600	61152225	4130	4130	4130	4130	0
98	20231024	175500	61152225	4130	4130	4130	4130	0
99	20231024	175400	61152225	4130	4130	4130	4130	0
100	20231024	175300	61152225	4130	4130	4130	4130	0
101	20231024	175200	61152225	4130	4130	4130	4130	0
102	20231024	175100	61152225	4130	4130	4130	4130	0
103	20231024	175000	61152225	4130	4130	4130	4130	0
104	20231024	174900	61152225	4130	4130	4130	4130	0
105	20231024	174800	61152225	4130	4130	4130	4130	0
106	20231024	174700	61152225	4130	4130	4130	4130	0
107	20231024	174600	61152225	4130	4130	4130	4130	0
108	20231024	174500	61152225	4130	4130	4130	4130	0
109	20231024	174400	61152225	4130	4130	4130	4130	0
110	20231024	174300	61152225	4130	4130	4130	4130	0
111	20231024	174200	61152225	4130	4130	4130	4130	0
112	20231024	174100	61152225	4130	4130	4130	4130	0
113	20231024	174000	61152225	4130	4130	4130	4130	0
114	20231024	173900	61152225	4130	4130	4130	4130	0
115	20231024	173800	61152225	4130	4130	4130	4130	0
116	20231024	173700	61152225	4130	4130	4130	4130	0
117	20231024	173600	61152225	4130	4130	4130	4130	0
118	20231024	173500	61152225	4130	4130	4130	4130	0
119	20231024	173400	61152225	4130	4130	4130	4130	0
120	20231024	173300	61152225	4130	4130	4130	4130	0
121	20231024	173200	61152225	4130	4130	4130	4130	0
122	20231024	173100	61152225	4130	4130	4130	4130	619
123	20231024	173000	61152225	4130	4130	4130	4130	0
124	20231024	172900	61152225	4130	4130	4130	4130	0
125	20231024	172800	61152225	4130	4130	4130	4130	0
126	20231024	172700	61152225	4130	4130	4130	4130	0
127	20231024	172600	61152225	4130	4130	4130	4130	0
128	20231024	172500	61152225	4130	4130	4130	4130	0
129	20231024	172400	61152225	4130	4130	4130	4130	0
130	20231024	172300	61152225	4130	4130	4130	4130	0
131	20231024	172200	61152225	4130	4130	4130	4130	0
132	20231024	172100	61152225	4130	4130	4130	4130	0
133	20231024	172000	61152225	4130	4130	4130	4130	0
134	20231024	171900	61152225	4130	4130	4130	4130	0
135	20231024	171800	61152225	4130	4130	4130	4130	0
136	20231024	171700	61152225	4130	4130	4130	4130	0
137	20231024	171600	61152225	4130	4130	4130	4130	0
138	20231024	171500	61152225	4130	4130	4130	4130	0
139	20231024	171400	61152225	4130	4130	4130	4130	0
140	20231024	171300	61152225	4130	4130	4130	4130	0
141	20231024	171200	61152225	4130	4130	4130	4130	0
142	20231024	171100	61152225	4130	4130	4130	4130	0
143	20231024	171000	61152225	4130	4130	4130	4130	0
144	20231024	170900	61152225	4130	4130	4130	4130	0
145	20231024	170800	61152225	4130	4130	4130	4130	0
146	20231024	170700	61152225	4130	4130	4130	4130	0
147	20231024	170600	61152225	4130	4130	4130	4130	0
148	20231024	170500	61152225	4130	4130	4130	4130	0
149	20231024	170400	61152225	4130	4130	4130	4130	0
150	20231024	170300	61152225	4130	4130	4130	4130	0
151	20231024	170200	61152225	4130	4130	4130	4130	0
152	20231024	170100	61152225	4130	4130	4130	4130	619
153	20231024	170000	61152225	4130	4130	4130	4130	0
154	20231024	165900	61152225	4130	4130	4130	4130	0
155	20231024	165800	61152225	4130	4130	4130	4130	0
156	20231024	165700	61152225	4130	4130	4130	4130	0
157	20231024	165600	61152225	4130	4130	4130	4130	0
158	20231024	165500	61152225	4130	4130	4130	4130	0
159	20231024	165400	61152225	4130	4130	4130	4130	0
160	20231024	165300	61152225	4130	4130	4130	4130	0
161	20231024	165200	61152225	4130	4130	4130	4130	0
162	20231024	165100	61152225	4130	4130	4130	4130	0
163	20231024	165000	61152225	4130	4130	4130	4130	0
164	20231024	164900	61152225	4130	4130	4130	4130	0
165	20231024	164800	61152225	4130	4130	4130	4130	0
166	20231024	164700	61152225	4130	4130	4130	4130	0
167	20231024	164600	61152225	4130	4130	4130	4130	0
168	20231024	164500	61152225	4130	4130	4130	4130	0
169	20231024	164400	61152225	4130	4130	4130	4130	0
170	20231024	164300	61152225	4130	4130	4130	4130	0
171	20231024	164200	61152225	4130	4130	4130	4130	0
172	20231024	164100	61152225	4130	4130	4130	4130	0
173	20231024	164000	61152225	4130	4130	4130	4130	0
174	20231024	163900	61152225	4130	4130	4130	4130	0
175	20231024	163800	61152225	4130	4130	4130	4130	0
176	20231024	163700	61152225	4130	4130	4130	4130	0
177	20231024	163600	61152225	4130	4130	4130	4130	0
178	20231024	163500	61152225	4130	4130	4130	4130	0
179	20231024	163400	61152225	4130	4130	4130	4130	0
180	20231024	163300	61152225	4130	4130	4130	4130	0
181	20231024	163200	61152225	4130	4130	4130	4130	0
182	20231024	163100	61152225	4130	4130	4130	4130	619
183	20231024	163000	61152225	4130	4130	4130	4130	0
184	20231024	162900	61152225	4130	4130	4130	4130	0
185	20231024	162800	61152225	4130	4130	4130	4130	0
186	20231024	162700	61152225	4130	4130	4130	4130	0
187	20231024	162600	61152225	4130	4130	4130	4130	0
188	20231024	162500	61152225	4130	4130	4130	4130	0
189	20231024	162400	61152225	4130	4130	4130	4130	0
190	20231024	162300	61152225	4130	4130	4130	4130	0
191	20231024	162200	61152225	4130	4130	4130	4130	0
192	20231024	162100	61152225	4130	4130	4130	4130	0
193	20231024	162000	61152225	4130	4130	4130	4130	0
194	20231024	161900	61152225	4130	4130	4130	4130	0
195	20231024	161800	61152225	4130	4130	4130	4130	0
196	20231024	161700	61152225	4130	4130	4130	4130	0
197	20231024	161600	61152225	4130	4130	4130	4130	0
198	20231024	161500	61152225	4130	4130	4130	4130	0
199	20231024	161400	61152225	4130	4130	4130	4130	0
200	20231024	161300	61152225	4130	4130	4130	4130	0
201	20231024	161200	61152225	4130	4130	4130	4130	0
202	20231024	161100	61152225	4130	4130	4130	4130	0
203	20231024	161000	61152225	4130	4130	4130	4130	0
204	20231024	160900	61152225	4130	4130	4130	4130	0
205	20231024	160800	61152225	4130	4130	4130	4130	0
206	20231024	160700	61152225	4130	4130	4130	4130	0
207	20231024	160600	61152225	4130	4130	4130	4130	0
208	20231024	160500	61152225	4130	4130	4130	4130	0
209	20231024	160400	61152225	4130	4130	4130	4130	0
210	20231024	160300	61152225	4130	4130	4130	4130	0
211	20231024	160200	61152225	4130	4130	4130	4130	0
212	20231024	160100	61152225	4130	4130	4130	4130	619
213	20231024	160000	61152225	4130	4130	4130	4130	0
214	20231024	155900	61152225	4130	4130	4130	4130	0
215	20231024	155800	61152225	4130	4130	4130	4130	0
216	20231024	155700	61152225	4130	4130	4130	4130	0
217	20231024	155600	61152225	4130	4130	4130	4130	0
218	20231024	155500	61152225	4130	4130	4130	4130	0
219	20231024	155400	61152225	4130	4130	4130	4130	0
220	20231024	155300	61152225	4130	4130	4130	4130	0
221	20231024	155200	61152225	4130	4130	4130	4130	0
222	20231024	155100	61152225	4130	4130	4130	4130	0
223	20231024	155000	61152225	4130	4130	4130	4130	0
224	20231024	154900	61152225	4130	4130	4130	4130	0
225	20231024	154800	61152225	4130	4130	4130	4130	0
226	20231024	154700	61152225	4130	4130	4130	4130	0
227	20231024	154600	61152225	4130	4130	4130	4130	0
228	20231024	154500	61152225	4130	4130	4130	4130	0
229	20231024	154400	61152225	4130	4130	4130	4130	0
230	20231024	154300	61152225	4130	4130	4130	4130	0
231	20231024	154200	61152225	4130	4130	4130	4130	0
232	20231024	154100	61152225	4130	4130	4130	4130	0
233	20231024	154000	61152225	4130	4130	4130	4130	0
234	20231024	153900	61152225	4130	4130	4130	4130	0
235	20231024	153800	61152225	4130	4130	4130	4130	0
236	20231024	153700	61152225	4130	4130	4130	4130	0
237	20231024	153600	61152225	4130	4130	4130	4130	0
238	20231024	153500	61152225	4130	4130	4130	4130	0
239	20231024	153400	61152225	4130	4130	4130	4130	0
240	20231024	153300	61152225	4130	4130	4130	4130	0
241	20231024	153200	61152225	4130	4130	4130	4130	0
242	20231024	153100	61152225	4130	4130	4130	4130	619
243	20231024	153000	61152225	4130	4130	4130	4130	619
244	20231024	152900	58595755	4105	4105	4105	4105	0
245	20231024	152800	58595755	4105	4105	4105	4105	0
246	20231024	152700	58595755	4105	4105	4105	4105	0
247	20231024	152600	58595755	4105	4105	4105	4105	0
248	20231024	152500	58595755	4105	4105	4105	4105	0
249	20231024	152400	58595755	4105	4105	4105	4105	0
250	20231024	152300	58595755	4105	4105	4105	4105	0
251	20231024	152200	58595755	4105	4105	4105	4105	0
252	20231024	152100	58595755	4105	4105	4105	4105	0
253	20231024	152000	58595755	4105	4105	4105	4105	0
254	20231024	151900	58595755	4105	4110	4110	4105	31
255	20231024	151800	58468375	4110	4110	4110	4110	3
256	20231024	151700	58456045	4110	4110	4110	4110	0
257	20231024	151600	58456045	4110	4110	4110	4110	0
258	20231024	151500	58456045	4110	4110	4110	4110	0
259	20231024	151400	58456045	4110	4110	4110	4110	0
260	20231024	151300	58456045	4110	4110	4110	4110	45
261	20231024	151200	58271095	4140	4140	4140	4140	0
262	20231024	151100	58271095	4140	4140	4140	4140	2
263	20231024	151000	58262815	4120	4130	4130	4120	327
264	20231024	150900	56913560	4145	4145	4145	4145	0
265	20231024	150800	56913560	4145	4145	4145	4145	0
266	20231024	150700	56913560	4145	4145	4145	4145	0
267	20231024	150600	56913560	4145	4145	4145	4145	20
268	20231024	150500	56830660	4145	4145	4145	4145	132
269	20231024	150400	56283520	4145	4125	4145	4125	361
270	20231024	150300	54789315	4150	4150	4150	4150	0
271	20231024	150200	54789315	4150	4150	4150	4150	7
272	20231024	150100	54760265	4150	4150	4150	4150	0
273	20231024	150000	54760265	4150	4150	4150	4150	0
274	20231024	145900	54760265	4150	4150	4150	4150	0
275	20231024	145800	54760265	4150	4150	4150	4150	0
276	20231024	145700	54760265	4150	4150	4150	4150	0
277	20231024	145600	54760265	4150	4150	4150	4150	0
278	20231024	145500	54760265	4150	4150	4150	4150	0
279	20231024	145400	54760265	4150	4150	4150	4150	0
280	20231024	145300	54760265	4150	4150	4150	4150	0
281	20231024	145200	54760265	4150	4150	4150	4150	10
282	20231024	145100	54718765	4140	4140	4140	4140	0
283	20231024	145000	54718765	4140	4140	4140	4140	0
284	20231024	144900	54718765	4140	4140	4140	4140	0
285	20231024	144800	54718765	4140	4140	4140	4140	0
286	20231024	144700	54718765	4140	4140	4140	4140	0
287	20231024	144600	54718765	4140	4140	4140	4140	0
288	20231024	144500	54718765	4140	4140	4140	4140	0
289	20231024	144400	54718765	4140	4140	4140	4140	0
290	20231024	144300	54718765	4140	4140	4140	4140	0
291	20231024	144200	54718765	4140	4140	4140	4140	0
292	20231024	144100	54718765	4140	4140	4140	4140	0
293	20231024	144000	54718765	4140	4140	4140	4140	201
294	20231024	143900	53886625	4140	4140	4140	4140	0
295	20231024	143800	53886625	4140	4140	4140	4140	0
296	20231024	143700	53886625	4140	4140	4140	4140	0
297	20231024	143600	53886625	4140	4140	4140	4140	0
298	20231024	143500	53886625	4140	4140	4140	4140	0
299	20231024	143400	53886625	4140	4140	4140	4140	0
300	20231024	143300	53886625	4140	4140	4140	4140	3
301	20231024	143200	53874205	4140	4140	4140	4140	0
302	20231024	143100	53874205	4140	4140	4140	4140	0
303	20231024	143000	53874205	4140	4140	4140	4140	0
304	20231024	142900	53874205	4140	4140	4140	4140	0
305	20231024	142800	53874205	4140	4140	4140	4140	1
306	20231024	142700	53870065	4105	4105	4105	4105	0
307	20231024	142600	53870065	4105	4115	4160	4105	1112
308	20231024	142500	49274360	4115	4115	4115	4115	11
309	20231024	142400	49229095	4080	4080	4080	4080	0
310	20231024	142300	49229095	4080	4085	4085	4080	19
311	20231024	142200	49151525	4120	4120	4120	4120	0
312	20231024	142100	49151525	4120	4120	4120	4120	0
313	20231024	142000	49151525	4120	4120	4120	4120	0
314	20231024	141900	49151525	4120	4120	4120	4120	0
315	20231024	141800	49151525	4120	4120	4120	4120	0
316	20231024	141700	49151525	4120	4120	4120	4120	0
317	20231024	141600	49151525	4120	4120	4120	4120	4
318	20231024	141500	49135045	4110	4110	4110	4110	0
319	20231024	141400	49135045	4110	4110	4110	4110	0
320	20231024	141300	49135045	4110	4110	4110	4110	0
321	20231024	141200	49135045	4110	4110	4110	4110	0
322	20231024	141100	49135045	4110	4110	4110	4110	0
323	20231024	141000	49135045	4110	4110	4110	4110	0
324	20231024	140900	49135045	4110	4110	4110	4110	124
325	20231024	140800	48625405	4120	4120	4120	4120	0
326	20231024	140700	48625405	4120	4120	4120	4120	0
327	20231024	140600	48625405	4120	4120	4120	4120	0
328	20231024	140500	48625405	4120	4120	4120	4120	0
329	20231024	140400	48625405	4120	4120	4120	4120	0
330	20231024	140300	48625405	4120	4120	4120	4120	0
331	20231024	140200	48625405	4120	4120	4120	4120	244
332	20231024	140100	47620125	4065	4065	4125	4065	517
333	20231024	140000	45509460	4060	4060	4060	4060	0
334	20231024	135900	45509460	4060	4060	4060	4060	0
335	20231024	135800	45509460	4060	4060	4060	4060	30
336	20231024	135700	45387660	4060	4060	4060	4060	1
337	20231024	135600	45383600	4040	4040	4040	4040	0
338	20231024	135500	45383600	4040	4040	4040	4040	0
339	20231024	135400	45383600	4040	4040	4040	4040	0
340	20231024	135300	45383600	4040	4040	4040	4040	0
341	20231024	135200	45383600	4040	4040	4040	4040	0
342	20231024	135100	45383600	4040	4040	4040	4040	0
343	20231024	135000	45383600	4040	4040	4040	4040	0
344	20231024	134900	45383600	4040	4040	4040	4040	0
345	20231024	134800	45383600	4040	4040	4040	4040	0
346	20231024	134700	45383600	4040	4040	4040	4040	0
347	20231024	134600	45383600	4040	4040	4040	4040	20
348	20231024	134500	45302800	4060	4060	4060	4060	0
349	20231024	134400	45302800	4060	4060	4060	4060	0
350	20231024	134300	45302800	4060	4060	4060	4060	0
351	20231024	134200	45302800	4060	4060	4060	4060	0
352	20231024	134100	45302800	4060	4060	4060	4060	0
353	20231024	134000	45302800	4060	4060	4060	4060	0
354	20231024	133900	45302800	4060	4060	4060	4060	0
355	20231024	133800	45302800	4060	4060	4060	4060	0
356	20231024	133700	45302800	4060	4060	4060	4060	0
357	20231024	133600	45302800	4060	4060	4060	4060	0
358	20231024	133500	45302800	4060	4060	4060	4060	0
359	20231024	133400	45302800	4060	4060	4060	4060	0
360	20231024	133300	45302800	4060	4060	4060	4060	0
361	20231024	133200	45302800	4060	4060	4060	4060	0
362	20231024	133100	45302800	4060	4060	4060	4060	1
363	20231024	133000	45298740	4055	4055	4055	4055	0
364	20231024	132900	45298740	4055	4055	4055	4055	0
365	20231024	132800	45298740	4055	4055	4055	4055	0
366	20231024	132700	45298740	4055	4055	4055	4055	0
367	20231024	132600	45298740	4055	4055	4055	4055	0
368	20231024	132500	45298740	4055	4055	4055	4055	96
369	20231024	132400	44909460	4055	4055	4055	4055	0
370	20231024	132300	44909460	4055	4055	4055	4055	0
371	20231024	132200	44909460	4055	4055	4055	4055	7
372	20231024	132100	44881075	4055	4055	4055	4055	0
373	20231024	132000	44881075	4055	4055	4055	4055	0
374	20231024	131900	44881075	4055	4055	4055	4055	0
375	20231024	131800	44881075	4055	4045	4055	4045	100
376	20231024	131700	44475885	4040	4040	4040	4040	0
377	20231024	131600	44475885	4040	4040	4040	4040	0
378	20231024	131500	44475885	4040	4040	4040	4040	0
379	20231024	131400	44475885	4040	4040	4040	4040	0
380	20231024	131300	44475885	4040	4040	4040	4040	0
381	20231024	131200	44475885	4040	4040	4040	4040	438
382	20231024	131100	42706365	4040	4040	4040	4040	0
383	20231024	131000	42706365	4040	4040	4040	4040	0
384	20231024	130900	42706365	4040	4040	4040	4040	0
385	20231024	130800	42706365	4040	4040	4040	4040	0
386	20231024	130700	42706365	4040	4040	4040	4040	0
387	20231024	130600	42706365	4040	4040	4040	4040	0
388	20231024	130500	42706365	4040	4040	4040	4040	0
389	20231024	130400	42706365	4040	4040	4040	4040	0
390	20231024	130300	42706365	4040	4040	4040	4040	0
391	20231024	130200	42706365	4040	4040	4040	4040	0
392	20231024	130100	42706365	4040	4040	4040	4040	0
393	20231024	130000	42706365	4040	4040	4040	4040	1
394	20231024	125900	42702325	4040	4040	4040	4040	0
395	20231024	125800	42702325	4040	4040	4040	4040	0
396	20231024	125700	42702325	4040	4040	4040	4040	0
397	20231024	125600	42702325	4040	4040	4040	4040	0
398	20231024	125500	42702325	4040	4025	4040	4025	2
399	20231024	125400	42694260	4040	4040	4040	4040	0
400	20231024	125300	42694260	4040	4040	4040	4040	0
401	20231024	125200	42694260	4040	4040	4040	4040	0
402	20231024	125100	42694260	4040	4040	4040	4040	0
403	20231024	125000	42694260	4040	4020	4040	4020	2
404	20231024	124900	42686200	4040	4040	4040	4040	0
405	20231024	124800	42686200	4040	4040	4040	4040	0
406	20231024	124700	42686200	4040	4040	4040	4040	0
407	20231024	124600	42686200	4040	4040	4040	4040	32
408	20231024	124500	42556920	4045	4045	4045	4045	0
409	20231024	124400	42556920	4045	4045	4045	4045	0
410	20231024	124300	42556920	4045	4045	4045	4045	0
411	20231024	124200	42556920	4045	4045	4045	4045	0
412	20231024	124100	42556920	4045	4045	4045	4045	0
413	20231024	124000	42556920	4045	4045	4045	4045	0
414	20231024	123900	42556920	4045	4045	4045	4045	0
415	20231024	123800	42556920	4045	4045	4045	4045	0
416	20231024	123700	42556920	4045	4045	4045	4045	0
417	20231024	123600	42556920	4045	4045	4045	4045	32
418	20231024	123500	42427480	4045	4045	4045	4045	0
419	20231024	123400	42427480	4045	4045	4045	4045	0
420	20231024	123300	42427480	4045	4045	4045	4045	0
421	20231024	123200	42427480	4045	4045	4045	4045	0
422	20231024	123100	42427480	4045	4045	4045	4045	4
423	20231024	123000	42411300	4045	4045	4045	4045	0
424	20231024	122900	42411300	4045	4045	4045	4045	1
425	20231024	122800	42407255	4045	4045	4045	4045	0
426	20231024	122700	42407255	4045	4040	4045	4040	58
427	20231024	122600	42172760	4040	4040	4040	4040	32
428	20231024	122500	42043480	4040	4040	4040	4040	0
429	20231024	122400	42043480	4040	4040	4040	4040	5
430	20231024	122300	42023280	4045	4045	4045	4045	0
431	20231024	122200	42023280	4045	4045	4045	4045	0
432	20231024	122100	42023280	4045	4045	4045	4045	0
433	20231024	122000	42023280	4045	4045	4045	4045	0
434	20231024	121900	42023280	4045	4045	4045	4045	0
435	20231024	121800	42023280	4045	4045	4045	4045	0
436	20231024	121700	42023280	4045	4045	4045	4045	0
437	20231024	121600	42023280	4045	4045	4045	4045	33
438	20231024	121500	41889795	4045	4045	4045	4045	0
439	20231024	121400	41889795	4045	4045	4045	4045	0
440	20231024	121300	41889795	4045	4045	4045	4045	74
441	20231024	121200	41590465	4045	4045	4045	4045	0
442	20231024	121100	41590465	4045	4045	4045	4045	0
443	20231024	121000	41590465	4045	4045	4045	4045	0
444	20231024	120900	41590465	4045	4045	4045	4045	0
445	20231024	120800	41590465	4045	4045	4045	4045	0
446	20231024	120700	41590465	4045	4045	4045	4045	0
447	20231024	120600	41590465	4045	4045	4045	4045	33
448	20231024	120500	41456980	4045	4045	4045	4045	123
449	20231024	120400	40959445	4045	4045	4045	4045	0
450	20231024	120300	40959445	4045	4045	4045	4045	0
451	20231024	120200	40959445	4045	4045	4045	4045	0
452	20231024	120100	40959445	4045	4045	4045	4045	0
453	20231024	120000	40959445	4045	4045	4045	4045	0
454	20231024	115900	40959445	4045	4045	4045	4045	0
455	20231024	115800	40959445	4045	4045	4045	4045	0
456	20231024	115700	40959445	4045	4045	4045	4045	50
457	20231024	115600	40757195	4045	4040	4045	4040	41
458	20231024	115500	40591510	4025	4025	4025	4025	1
459	20231024	115400	40587485	4045	4045	4045	4045	0
460	20231024	115300	40587485	4045	4045	4045	4045	0
461	20231024	115200	40587485	4045	4045	4045	4045	0
462	20231024	115100	40587485	4045	4045	4045	4045	0
463	20231024	115000	40587485	4045	4045	4045	4045	0
464	20231024	114900	40587485	4045	4045	4045	4045	0
465	20231024	114800	40587485	4045	4045	4045	4045	0
466	20231024	114700	40587485	4045	4045	4045	4045	2
467	20231024	114600	40579395	4045	4035	4045	4035	33
468	20231024	114500	40445940	4025	4025	4025	4025	1
469	20231024	114400	40441915	4025	4025	4025	4025	10
470	20231024	114300	40401665	4025	4025	4025	4025	0
471	20231024	114200	40401665	4025	4025	4025	4025	166
472	20231024	114100	39733515	4025	4025	4025	4025	25
473	20231024	114000	39632890	4025	4025	4025	4025	0
474	20231024	113900	39632890	4025	4025	4025	4025	0
475	20231024	113800	39632890	4025	4025	4025	4025	0
476	20231024	113700	39632890	4025	4025	4025	4025	0
477	20231024	113600	39632890	4025	4020	4025	4020	33
478	20231024	113500	39500190	4015	4015	4015	4015	0
479	20231024	113400	39500190	4015	4015	4015	4015	0
480	20231024	113300	39500190	4015	4015	4015	4015	0
481	20231024	113200	39500190	4015	4015	4015	4015	0
482	20231024	113100	39500190	4015	4015	4015	4015	0
483	20231024	113000	39500190	4015	4015	4015	4015	0
484	20231024	112900	39500190	4015	4015	4015	4015	0
485	20231024	112800	39500190	4015	4015	4015	4015	111
486	20231024	112700	39054525	4010	4010	4010	4010	3
487	20231024	112600	39042495	4010	4010	4010	4010	33
488	20231024	112500	38910165	4020	4020	4020	4020	0
489	20231024	112400	38910165	4020	4020	4020	4020	1
490	20231024	112300	38906145	3965	4010	4010	3965	1500
491	20231024	112200	32916110	4010	4010	4010	4010	0
492	20231024	112100	32916110	4010	4010	4010	4010	0
493	20231024	112000	32916110	4010	4010	4010	4010	38
494	20231024	111900	32763730	4045	4045	4045	4045	0
495	20231024	111800	32763730	4045	4045	4045	4045	0
496	20231024	111700	32763730	4045	4045	4045	4045	0
497	20231024	111600	32763730	4045	4045	4045	4045	33
498	20231024	111500	32630245	4005	4005	4005	4005	0
499	20231024	111400	32630245	4005	4005	4005	4005	0
500	20231024	111300	32630245	4005	4005	4005	4005	34
501	20231024	111200	32494075	4000	4010	4010	4000	568
502	20231024	111100	30220985	4015	4015	4015	4015	40
503	20231024	111000	30060385	4010	4010	4010	4010	1
504	20231024	110900	30056375	4015	4015	4015	4015	0
505	20231024	110800	30056375	4015	4015	4015	4015	18
506	20231024	110700	29984105	4000	4000	4000	4000	20
507	20231024	110600	29904105	4000	4000	4000	4000	0
508	20231024	110500	29904105	4000	4000	4000	4000	0
509	20231024	110400	29904105	4000	4000	4000	4000	150
510	20231024	110300	29304105	4005	4005	4005	4005	0
511	20231024	110200	29304105	4005	4005	4005	4005	1
512	20231024	110100	29300100	3995	3995	3995	3995	0
513	20231024	110000	29300100	3995	3995	3995	3995	0
514	20231024	105900	29300100	3995	3995	3995	3995	0
515	20231024	105800	29300100	3995	3995	3995	3995	0
516	20231024	105700	29300100	3995	4000	4000	3995	114
517	20231024	105600	28844620	4000	4000	4000	4000	0
518	20231024	105500	28844620	4000	4000	4000	4000	100
519	20231024	105400	28444620	4000	4000	4000	4000	0
520	20231024	105300	28444620	4000	4000	4000	4000	0
521	20231024	105200	28444620	4000	4000	4000	4000	0
522	20231024	105100	28444620	4000	4000	4000	4000	19
523	20231024	105000	28368620	4000	4000	4000	4000	0
524	20231024	104900	28368620	4000	4000	4000	4000	0
525	20231024	104800	28368620	4000	4000	4000	4000	29
526	20231024	104700	28252620	4000	4000	4000	4000	0
527	20231024	104600	28252620	4000	4000	4000	4000	1
528	20231024	104500	28248620	4005	4005	4005	4005	0
529	20231024	104400	28248620	4005	4005	4005	4005	50
530	20231024	104300	28048370	4005	4005	4005	4005	0
531	20231024	104200	28048370	4005	4005	4005	4005	20
532	20231024	104100	27968270	4005	4005	4005	4005	0
533	20231024	104000	27968270	4005	4005	4005	4005	0
534	20231024	103900	27968270	4005	4005	4005	4005	0
535	20231024	103800	27968270	4005	4005	4005	4005	0
536	20231024	103700	27968270	4005	4005	4005	4005	0
537	20231024	103600	27968270	4005	4005	4005	4005	62
538	20231024	103500	27719960	4010	4010	4010	4010	0
539	20231024	103400	27719960	4010	4000	4010	4000	11
540	20231024	103300	27675915	4005	4010	4010	4005	9
541	20231024	103200	27639845	4010	4010	4010	4010	1
542	20231024	103100	27635835	4015	4015	4015	4015	1
543	20231024	103000	27631820	4015	4015	4015	4015	0
544	20231024	102900	27631820	4015	4015	4015	4015	1
545	20231024	102800	27627805	4015	4015	4015	4015	2
546	20231024	102700	27619775	4000	4000	4000	4000	1
547	20231024	102600	27615775	4015	3995	4015	3995	87
548	20231024	102500	27267470	4000	4000	4000	4000	408
549	20231024	102400	25635470	4000	4000	4000	4000	40
550	20231024	102300	25475470	4000	4000	4000	4000	0
551	20231024	102200	25475470	4000	4000	4000	4000	156
552	20231024	102100	24851470	4000	4000	4000	4000	0
553	20231024	102000	24851470	4000	4000	4000	4000	346
554	20231024	101900	23467470	4000	4010	4010	4000	602
555	20231024	101800	21056265	4010	4010	4010	4010	217
556	20231024	101700	20186095	4010	4010	4010	4010	50
557	20231024	101600	19985595	4015	4025	4025	4015	1224
558	20231024	101500	15068205	4025	4035	4035	4025	209
559	20231024	101400	14225625	4035	4035	4035	4035	0
560	20231024	101300	14225625	4035	4040	4040	4035	130
561	20231024	101200	13700575	4050	4050	4050	4050	100
562	20231024	101100	13295575	4040	4040	4040	4040	0
563	20231024	101000	13295575	4040	4040	4040	4040	0
564	20231024	100900	13295575	4040	4040	4040	4040	0
565	20231024	100800	13295575	4040	4040	4040	4040	150
566	20231024	100700	12689575	4035	4040	4040	4035	13
567	20231024	100600	12637070	4040	4040	4040	4040	0
568	20231024	100500	12637070	4040	4040	4040	4040	110
569	20231024	100400	12192670	4040	4035	4040	4035	109
570	20231024	100300	11752845	4030	4030	4030	4030	0
571	20231024	100200	11752845	4030	4030	4030	4030	0
572	20231024	100100	11752845	4030	4030	4030	4030	0
573	20231024	100000	11752845	4030	4030	4030	4030	0
574	20231024	095900	11752845	4030	4030	4030	4030	63
575	20231024	095800	11498955	4035	4035	4035	4035	0
576	20231024	095700	11498955	4035	4035	4035	4035	20
577	20231024	095600	11418255	4030	4030	4030	4030	0
578	20231024	095500	11418255	4030	4030	4030	4030	0
579	20231024	095400	11418255	4030	4030	4030	4030	0
580	20231024	095300	11418255	4030	4030	4030	4030	0
581	20231024	095200	11418255	4030	4030	4030	4030	0
582	20231024	095100	11418255	4030	4030	4030	4030	87
583	20231024	095000	11067645	4030	4035	4035	4030	213
584	20231024	094900	10208800	4040	4050	4050	4040	120
585	20231024	094800	9723245	4050	4050	4050	4050	0
586	20231024	094700	9723245	4050	4050	4050	4050	170
587	20231024	094600	9034745	4060	4050	4060	4050	244
588	20231024	094500	8046225	4050	4050	4050	4050	0
589	20231024	094400	8046225	4050	4050	4050	4050	0
590	20231024	094300	8046225	4050	4050	4050	4050	118
591	20231024	094200	7568325	4055	4055	4055	4055	0
592	20231024	094100	7568325	4055	4055	4055	4055	284
593	20231024	094000	6416705	4055	4055	4055	4055	0
594	20231024	093900	6416705	4055	4055	4055	4055	35
595	20231024	093800	6274780	4065	4060	4065	4060	31
596	20231024	093700	6148905	4060	4060	4060	4060	0
597	20231024	093600	6148905	4060	4060	4060	4060	0
598	20231024	093500	6148905	4060	4060	4060	4060	0
599	20231024	093400	6148905	4060	4060	4060	4060	1
600	20231024	093300	6144845	4055	4075	4075	4055	215
601	20231024	093200	5272805	4075	4075	4075	4075	4
602	20231024	093100	5256505	4060	4060	4060	4060	0
603	20231024	093000	5256505	4060	4060	4060	4060	1
604	20231024	092900	5252445	4075	4075	4075	4075	1
605	20231024	092800	5248370	4075	4075	4075	4075	0
606	20231024	092700	5248370	4075	4075	4075	4075	0
607	20231024	092600	5248370	4075	4075	4075	4075	0
608	20231024	092500	5248370	4075	4075	4075	4075	0
609	20231024	092400	5248370	4075	4075	4075	4075	0
610	20231024	092300	5248370	4075	4075	4075	4075	0
611	20231024	092200	5248370	4075	4075	4075	4075	18
612	20231024	092100	5175020	4075	4075	4075	4075	0
613	20231024	092000	5175020	4075	4075	4075	4075	2
614	20231024	091900	5166870	4085	4085	4085	4085	2
615	20231024	091800	5158700	4090	4090	4090	4090	0
616	20231024	091700	5158700	4090	4090	4090	4090	60
617	20231024	091600	4913300	4095	4095	4095	4095	10
618	20231024	091500	4872350	4090	4090	4090	4090	0
619	20231024	091400	4872350	4090	4090	4090	4090	95
620	20231024	091300	4483800	4100	4095	4100	4090	67
621	20231024	091200	4209455	4105	4105	4105	4105	0
622	20231024	091100	4209455	4105	4105	4105	4105	0
623	20231024	091000	4209455	4105	4105	4105	4105	55
624	20231024	090900	3983680	4105	4105	4105	4105	2
625	20231024	090800	3975470	4105	4105	4105	4105	1
626	20231024	090700	3971365	4105	4105	4105	4105	1
627	20231024	090600	3967260	4100	4095	4100	4095	4
628	20231024	090500	3950865	4090	4090	4090	4090	120
629	20231024	090400	3460065	4090	4090	4090	4090	1
630	20231024	090300	3455975	4090	4085	4090	4085	8
631	20231024	090200	3423290	4085	4085	4085	4085	3
632	20231024	090100	3411035	4085	4085	4085	4085	18
633	20231024	090000	3337505	4085	4055	4085	4055	823