KissMeData/069730/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	193500	31326615	4175	4175	4175	4175	285
3	20231025	193400	31326615	4175	4175	4175	4175	0
4	20231025	193300	31326615	4175	4175	4175	4175	0
5	20231025	193200	31326615	4175	4175	4175	4175	0
6	20231025	193100	31326615	4175	4175	4175	4175	0
7	20231025	193000	31326615	4175	4175	4175	4175	0
8	20231025	192900	31326615	4175	4175	4175	4175	0
9	20231025	192800	31326615	4175	4175	4175	4175	0
10	20231025	192700	31326615	4175	4175	4175	4175	0
11	20231025	192600	31326615	4175	4175	4175	4175	0
12	20231025	192500	31326615	4175	4175	4175	4175	0
13	20231025	192400	31326615	4175	4175	4175	4175	0
14	20231025	192300	31326615	4175	4175	4175	4175	0
15	20231025	192200	31326615	4175	4175	4175	4175	0
16	20231025	192100	31326615	4175	4175	4175	4175	0
17	20231025	192000	31326615	4175	4175	4175	4175	0
18	20231025	191900	31326615	4175	4175	4175	4175	0
19	20231025	191800	31326615	4175	4175	4175	4175	0
20	20231025	191700	31326615	4175	4175	4175	4175	0
21	20231025	191600	31326615	4175	4175	4175	4175	0
22	20231025	191500	31326615	4175	4175	4175	4175	0
23	20231025	191400	31326615	4175	4175	4175	4175	0
24	20231025	191300	31326615	4175	4175	4175	4175	0
25	20231025	191200	31326615	4175	4175	4175	4175	0
26	20231025	191100	31326615	4175	4175	4175	4175	0
27	20231025	191000	31326615	4175	4175	4175	4175	0
28	20231025	190900	31326615	4175	4175	4175	4175	0
29	20231025	190800	31326615	4175	4175	4175	4175	0
30	20231025	190700	31326615	4175	4175	4175	4175	0
31	20231025	190600	31326615	4175	4175	4175	4175	0
32	20231025	190500	31326615	4175	4175	4175	4175	285
33	20231025	190400	31326615	4175	4175	4175	4175	0
34	20231025	190300	31326615	4175	4175	4175	4175	0
35	20231025	190200	31326615	4175	4175	4175	4175	0
36	20231025	190100	31326615	4175	4175	4175	4175	0
37	20231025	190000	31326615	4175	4175	4175	4175	0
38	20231025	185900	31326615	4175	4175	4175	4175	0
39	20231025	185800	31326615	4175	4175	4175	4175	0
40	20231025	185700	31326615	4175	4175	4175	4175	0
41	20231025	185600	31326615	4175	4175	4175	4175	0
42	20231025	185500	31326615	4175	4175	4175	4175	0
43	20231025	185400	31326615	4175	4175	4175	4175	0
44	20231025	185300	31326615	4175	4175	4175	4175	0
45	20231025	185200	31326615	4175	4175	4175	4175	0
46	20231025	185100	31326615	4175	4175	4175	4175	0
47	20231025	185000	31326615	4175	4175	4175	4175	0
48	20231025	184900	31326615	4175	4175	4175	4175	0
49	20231025	184800	31326615	4175	4175	4175	4175	0
50	20231025	184700	31326615	4175	4175	4175	4175	0
51	20231025	184600	31326615	4175	4175	4175	4175	0
52	20231025	184500	31326615	4175	4175	4175	4175	0
53	20231025	184400	31326615	4175	4175	4175	4175	0
54	20231025	184300	31326615	4175	4175	4175	4175	0
55	20231025	184200	31326615	4175	4175	4175	4175	0
56	20231025	184100	31326615	4175	4175	4175	4175	0
57	20231025	184000	31326615	4175	4175	4175	4175	0
58	20231025	183900	31326615	4175	4175	4175	4175	0
59	20231025	183800	31326615	4175	4175	4175	4175	0
60	20231025	183700	31326615	4175	4175	4175	4175	0
61	20231025	183600	31326615	4175	4175	4175	4175	0
62	20231025	183500	31326615	4175	4175	4175	4175	285
63	20231025	183400	31326615	4175	4175	4175	4175	0
64	20231025	183300	31326615	4175	4175	4175	4175	0
65	20231025	183200	31326615	4175	4175	4175	4175	0
66	20231025	183100	31326615	4175	4175	4175	4175	0
67	20231025	183000	31326615	4175	4175	4175	4175	0
68	20231025	182900	31326615	4175	4175	4175	4175	0
69	20231025	182800	31326615	4175	4175	4175	4175	0
70	20231025	182700	31326615	4175	4175	4175	4175	0
71	20231025	182600	31326615	4175	4175	4175	4175	0
72	20231025	182500	31326615	4175	4175	4175	4175	0
73	20231025	182400	31326615	4175	4175	4175	4175	0
74	20231025	182300	31326615	4175	4175	4175	4175	0
75	20231025	182200	31326615	4175	4175	4175	4175	0
76	20231025	182100	31326615	4175	4175	4175	4175	0
77	20231025	182000	31326615	4175	4175	4175	4175	0
78	20231025	181900	31326615	4175	4175	4175	4175	0
79	20231025	181800	31326615	4175	4175	4175	4175	0
80	20231025	181700	31326615	4175	4175	4175	4175	0
81	20231025	181600	31326615	4175	4175	4175	4175	0
82	20231025	181500	31326615	4175	4175	4175	4175	0
83	20231025	181400	31326615	4175	4175	4175	4175	0
84	20231025	181300	31326615	4175	4175	4175	4175	0
85	20231025	181200	31326615	4175	4175	4175	4175	0
86	20231025	181100	31326615	4175	4175	4175	4175	0
87	20231025	181000	31326615	4175	4175	4175	4175	0
88	20231025	180900	31326615	4175	4175	4175	4175	0
89	20231025	180800	31326615	4175	4175	4175	4175	0
90	20231025	180700	31326615	4175	4175	4175	4175	0
91	20231025	180600	31326615	4175	4175	4175	4175	0
92	20231025	180500	31326615	4175	4175	4175	4175	285
93	20231025	180400	31326615	4175	4175	4175	4175	0
94	20231025	180300	31326615	4175	4175	4175	4175	0
95	20231025	180200	31326615	4175	4175	4175	4175	0
96	20231025	180100	31326615	4175	4175	4175	4175	0
97	20231025	180000	31326615	4175	4175	4175	4175	0
98	20231025	175900	31326615	4175	4175	4175	4175	0
99	20231025	175800	31326615	4175	4175	4175	4175	0
100	20231025	175700	31326615	4175	4175	4175	4175	0
101	20231025	175600	31326615	4175	4175	4175	4175	0
102	20231025	175500	31326615	4175	4175	4175	4175	0
103	20231025	175400	31326615	4175	4175	4175	4175	0
104	20231025	175300	31326615	4175	4175	4175	4175	0
105	20231025	175200	31326615	4175	4175	4175	4175	0
106	20231025	175100	31326615	4175	4175	4175	4175	0
107	20231025	175000	31326615	4175	4175	4175	4175	0
108	20231025	174900	31326615	4175	4175	4175	4175	0
109	20231025	174800	31326615	4175	4175	4175	4175	0
110	20231025	174700	31326615	4175	4175	4175	4175	0
111	20231025	174600	31326615	4175	4175	4175	4175	0
112	20231025	174500	31326615	4175	4175	4175	4175	0
113	20231025	174400	31326615	4175	4175	4175	4175	0
114	20231025	174300	31326615	4175	4175	4175	4175	0
115	20231025	174200	31326615	4175	4175	4175	4175	0
116	20231025	174100	31326615	4175	4175	4175	4175	0
117	20231025	174000	31326615	4175	4175	4175	4175	0
118	20231025	173900	31326615	4175	4175	4175	4175	0
119	20231025	173800	31326615	4175	4175	4175	4175	0
120	20231025	173700	31326615	4175	4175	4175	4175	0
121	20231025	173600	31326615	4175	4175	4175	4175	0
122	20231025	173500	31326615	4175	4175	4175	4175	285
123	20231025	173400	31326615	4175	4175	4175	4175	0
124	20231025	173300	31326615	4175	4175	4175	4175	0
125	20231025	173200	31326615	4175	4175	4175	4175	0
126	20231025	173100	31326615	4175	4175	4175	4175	0
127	20231025	173000	31326615	4175	4175	4175	4175	0
128	20231025	172900	31326615	4175	4175	4175	4175	0
129	20231025	172800	31326615	4175	4175	4175	4175	0
130	20231025	172700	31326615	4175	4175	4175	4175	0
131	20231025	172600	31326615	4175	4175	4175	4175	0
132	20231025	172500	31326615	4175	4175	4175	4175	0
133	20231025	172400	31326615	4175	4175	4175	4175	0
134	20231025	172300	31326615	4175	4175	4175	4175	0
135	20231025	172200	31326615	4175	4175	4175	4175	0
136	20231025	172100	31326615	4175	4175	4175	4175	0
137	20231025	172000	31326615	4175	4175	4175	4175	0
138	20231025	171900	31326615	4175	4175	4175	4175	0
139	20231025	171800	31326615	4175	4175	4175	4175	0
140	20231025	171700	31326615	4175	4175	4175	4175	0
141	20231025	171600	31326615	4175	4175	4175	4175	0
142	20231025	171500	31326615	4175	4175	4175	4175	0
143	20231025	171400	31326615	4175	4175	4175	4175	0
144	20231025	171300	31326615	4175	4175	4175	4175	0
145	20231025	171200	31326615	4175	4175	4175	4175	0
146	20231025	171100	31326615	4175	4175	4175	4175	0
147	20231025	171000	31326615	4175	4175	4175	4175	0
148	20231025	170900	31326615	4175	4175	4175	4175	0
149	20231025	170800	31326615	4175	4175	4175	4175	0
150	20231025	170700	31326615	4175	4175	4175	4175	0
151	20231025	170600	31326615	4175	4175	4175	4175	0
152	20231025	170500	31326615	4175	4175	4175	4175	285
153	20231025	170400	31326615	4175	4175	4175	4175	0
154	20231025	170300	31326615	4175	4175	4175	4175	0
155	20231025	170200	31326615	4175	4175	4175	4175	0
156	20231025	170100	31326615	4175	4175	4175	4175	0
157	20231025	170000	31326615	4175	4175	4175	4175	0
158	20231025	165900	31326615	4175	4175	4175	4175	0
159	20231025	165800	31326615	4175	4175	4175	4175	0
160	20231025	165700	31326615	4175	4175	4175	4175	0
161	20231025	165600	31326615	4175	4175	4175	4175	0
162	20231025	165500	31326615	4175	4175	4175	4175	0
163	20231025	165400	31326615	4175	4175	4175	4175	0
164	20231025	165300	31326615	4175	4175	4175	4175	0
165	20231025	165200	31326615	4175	4175	4175	4175	0
166	20231025	165100	31326615	4175	4175	4175	4175	0
167	20231025	165000	31326615	4175	4175	4175	4175	0
168	20231025	164900	31326615	4175	4175	4175	4175	0
169	20231025	164800	31326615	4175	4175	4175	4175	0
170	20231025	164700	31326615	4175	4175	4175	4175	0
171	20231025	164600	31326615	4175	4175	4175	4175	0
172	20231025	164500	31326615	4175	4175	4175	4175	0
173	20231025	164400	31326615	4175	4175	4175	4175	0
174	20231025	164300	31326615	4175	4175	4175	4175	0
175	20231025	164200	31326615	4175	4175	4175	4175	0
176	20231025	164100	31326615	4175	4175	4175	4175	0
177	20231025	164000	31326615	4175	4175	4175	4175	0
178	20231025	163900	31326615	4175	4175	4175	4175	0
179	20231025	163800	31326615	4175	4175	4175	4175	0
180	20231025	163700	31326615	4175	4175	4175	4175	0
181	20231025	163600	31326615	4175	4175	4175	4175	0
182	20231025	163500	31326615	4175	4175	4175	4175	285
183	20231025	163400	31326615	4175	4175	4175	4175	0
184	20231025	163300	31326615	4175	4175	4175	4175	0
185	20231025	163200	31326615	4175	4175	4175	4175	0
186	20231025	163100	31326615	4175	4175	4175	4175	0
187	20231025	163000	31326615	4175	4175	4175	4175	0
188	20231025	162900	31326615	4175	4175	4175	4175	0
189	20231025	162800	31326615	4175	4175	4175	4175	0
190	20231025	162700	31326615	4175	4175	4175	4175	0
191	20231025	162600	31326615	4175	4175	4175	4175	0
192	20231025	162500	31326615	4175	4175	4175	4175	0
193	20231025	162400	31326615	4175	4175	4175	4175	0
194	20231025	162300	31326615	4175	4175	4175	4175	0
195	20231025	162200	31326615	4175	4175	4175	4175	0
196	20231025	162100	31326615	4175	4175	4175	4175	0
197	20231025	162000	31326615	4175	4175	4175	4175	0
198	20231025	161900	31326615	4175	4175	4175	4175	0
199	20231025	161800	31326615	4175	4175	4175	4175	0
200	20231025	161700	31326615	4175	4175	4175	4175	0
201	20231025	161600	31326615	4175	4175	4175	4175	0
202	20231025	161500	31326615	4175	4175	4175	4175	0
203	20231025	161400	31326615	4175	4175	4175	4175	0
204	20231025	161300	31326615	4175	4175	4175	4175	0
205	20231025	161200	31326615	4175	4175	4175	4175	0
206	20231025	161100	31326615	4175	4175	4175	4175	0
207	20231025	161000	31326615	4175	4175	4175	4175	0
208	20231025	160900	31326615	4175	4175	4175	4175	0
209	20231025	160800	31326615	4175	4175	4175	4175	0
210	20231025	160700	31326615	4175	4175	4175	4175	0
211	20231025	160600	31326615	4175	4175	4175	4175	0
212	20231025	160500	31326615	4175	4175	4175	4175	285
213	20231025	160400	31326615	4175	4175	4175	4175	0
214	20231025	160300	31326615	4175	4175	4175	4175	0
215	20231025	160200	31326615	4175	4175	4175	4175	0
216	20231025	160100	31326615	4175	4175	4175	4175	0
217	20231025	160000	31326615	4175	4175	4175	4175	0
218	20231025	155900	31326615	4175	4175	4175	4175	0
219	20231025	155800	31326615	4175	4175	4175	4175	0
220	20231025	155700	31326615	4175	4175	4175	4175	0
221	20231025	155600	31326615	4175	4175	4175	4175	0
222	20231025	155500	31326615	4175	4175	4175	4175	0
223	20231025	155400	31326615	4175	4175	4175	4175	0
224	20231025	155300	31326615	4175	4175	4175	4175	0
225	20231025	155200	31326615	4175	4175	4175	4175	0
226	20231025	155100	31326615	4175	4175	4175	4175	0
227	20231025	155000	31326615	4175	4175	4175	4175	0
228	20231025	154900	31326615	4175	4175	4175	4175	0
229	20231025	154800	31326615	4175	4175	4175	4175	0
230	20231025	154700	31326615	4175	4175	4175	4175	0
231	20231025	154600	31326615	4175	4175	4175	4175	0
232	20231025	154500	31326615	4175	4175	4175	4175	0
233	20231025	154400	31326615	4175	4175	4175	4175	0
234	20231025	154300	31326615	4175	4175	4175	4175	0
235	20231025	154200	31326615	4175	4175	4175	4175	0
236	20231025	154100	31326615	4175	4175	4175	4175	0
237	20231025	154000	31326615	4175	4175	4175	4175	0
238	20231025	153900	31326615	4175	4175	4175	4175	0
239	20231025	153800	31326615	4175	4175	4175	4175	0
240	20231025	153700	31326615	4175	4175	4175	4175	0
241	20231025	153600	31326615	4175	4175	4175	4175	0
242	20231025	153500	31326615	4175	4175	4175	4175	285
243	20231025	153400	31326615	4175	4175	4175	4175	0
244	20231025	153300	31326615	4175	4175	4175	4175	0
245	20231025	153200	31326615	4175	4175	4175	4175	0
246	20231025	153100	31326615	4175	4175	4175	4175	0
247	20231025	153000	31326615	4175	4175	4175	4175	285
248	20231025	152900	30136740	4175	4175	4175	4175	0
249	20231025	152800	30136740	4175	4175	4175	4175	0
250	20231025	152700	30136740	4175	4175	4175	4175	0
251	20231025	152600	30136740	4175	4175	4175	4175	0
252	20231025	152500	30136740	4175	4175	4175	4175	0
253	20231025	152400	30136740	4175	4175	4175	4175	0
254	20231025	152300	30136740	4175	4175	4175	4175	0
255	20231025	152200	30136740	4175	4175	4175	4175	0
256	20231025	152100	30136740	4175	4175	4175	4175	0
257	20231025	152000	30136740	4175	4175	4175	4175	0
258	20231025	151900	30136740	4175	4175	4175	4175	0
259	20231025	151800	30136740	4175	4175	4175	4175	0
260	20231025	151700	30136740	4175	4175	4175	4175	0
261	20231025	151600	30136740	4175	4175	4175	4175	0
262	20231025	151500	30136740	4175	4175	4175	4175	0
263	20231025	151400	30136740	4175	4175	4175	4175	1
264	20231025	151300	30132565	4175	4175	4175	4175	0
265	20231025	151200	30132565	4175	4175	4175	4175	0
266	20231025	151100	30132565	4175	4175	4175	4175	0
267	20231025	151000	30132565	4175	4175	4175	4175	0
268	20231025	150900	30132565	4175	4175	4175	4175	5
269	20231025	150800	30111690	4180	4180	4180	4180	0
270	20231025	150700	30111690	4180	4180	4180	4180	0
271	20231025	150600	30111690	4180	4180	4180	4180	0
272	20231025	150500	30111690	4180	4180	4180	4180	0
273	20231025	150400	30111690	4180	4180	4180	4180	0
274	20231025	150300	30111690	4180	4180	4180	4180	0
275	20231025	150200	30111690	4180	4180	4180	4180	0
276	20231025	150100	30111690	4180	4180	4180	4180	0
277	20231025	150000	30111690	4180	4180	4180	4180	0
278	20231025	145900	30111690	4180	4180	4180	4180	0
279	20231025	145800	30111690	4180	4180	4180	4180	0
280	20231025	145700	30111690	4180	4180	4180	4180	6
281	20231025	145600	30086610	4180	4180	4180	4180	0
282	20231025	145500	30086610	4180	4180	4180	4180	0
283	20231025	145400	30086610	4180	4180	4180	4180	0
284	20231025	145300	30086610	4180	4180	4180	4180	0
285	20231025	145200	30086610	4180	4180	4180	4180	0
286	20231025	145100	30086610	4180	4180	4180	4180	0
287	20231025	145000	30086610	4180	4180	4180	4180	0
288	20231025	144900	30086610	4180	4180	4180	4180	0
289	20231025	144800	30086610	4180	4180	4180	4180	26
290	20231025	144700	29977930	4175	4175	4175	4175	25
291	20231025	144600	29873555	4175	4175	4175	4175	0
292	20231025	144500	29873555	4175	4175	4175	4175	100
293	20231025	144400	29456055	4175	4175	4175	4175	50
294	20231025	144300	29247305	4175	4170	4175	4170	662
295	20231025	144200	26485755	4170	4170	4170	4170	1
296	20231025	144100	26481585	4170	4170	4170	4170	0
297	20231025	144000	26481585	4170	4170	4170	4170	0
298	20231025	143900	26481585	4170	4170	4170	4170	0
299	20231025	143800	26481585	4170	4170	4170	4170	0
300	20231025	143700	26481585	4170	4170	4170	4170	0
301	20231025	143600	26481585	4170	4170	4170	4170	0
302	20231025	143500	26481585	4170	4170	4170	4170	2
303	20231025	143400	26473245	4170	4170	4170	4170	0
304	20231025	143300	26473245	4170	4170	4170	4170	0
305	20231025	143200	26473245	4170	4170	4170	4170	4
306	20231025	143100	26456565	4170	4170	4170	4170	0
307	20231025	143000	26456565	4170	4170	4170	4170	4
308	20231025	142900	26439885	4170	4170	4170	4170	124
309	20231025	142800	25922805	4170	4170	4170	4170	24
310	20231025	142700	25822725	4165	4165	4165	4165	0
311	20231025	142600	25822725	4165	4165	4165	4165	0
312	20231025	142500	25822725	4165	4165	4165	4165	0
313	20231025	142400	25822725	4165	4165	4165	4165	0
314	20231025	142300	25822725	4165	4165	4165	4165	1
315	20231025	142200	25818560	4170	4170	4170	4170	0
316	20231025	142100	25818560	4170	4170	4170	4170	1
317	20231025	142000	25814390	4170	4165	4170	4165	50
318	20231025	141900	25605985	4165	4165	4165	4165	0
319	20231025	141800	25605985	4165	4165	4165	4165	0
320	20231025	141700	25605985	4165	4165	4165	4165	1
321	20231025	141600	25601820	4160	4160	4160	4160	0
322	20231025	141500	25601820	4160	4160	4160	4160	0
323	20231025	141400	25601820	4160	4160	4160	4160	0
324	20231025	141300	25601820	4160	4160	4160	4160	6
325	20231025	141200	25576860	4160	4160	4160	4160	0
326	20231025	141100	25576860	4160	4160	4160	4160	33
327	20231025	141000	25439580	4160	4160	4160	4160	0
328	20231025	140900	25439580	4160	4155	4160	4155	3
329	20231025	140800	25427105	4135	4135	4135	4135	0
330	20231025	140700	25427105	4135	4135	4135	4135	0
331	20231025	140600	25427105	4135	4135	4135	4135	0
332	20231025	140500	25427105	4135	4135	4135	4135	0
333	20231025	140400	25427105	4135	4135	4135	4135	0
334	20231025	140300	25427105	4135	4135	4135	4135	0
335	20231025	140200	25427105	4135	4135	4135	4135	0
336	20231025	140100	25427105	4135	4135	4135	4135	0
337	20231025	140000	25427105	4135	4135	4135	4135	0
338	20231025	135900	25427105	4135	4135	4135	4135	0
339	20231025	135800	25427105	4135	4135	4135	4135	0
340	20231025	135700	25427105	4135	4135	4135	4135	0
341	20231025	135600	25427105	4135	4135	4135	4135	0
342	20231025	135500	25427105	4135	4135	4135	4135	0
343	20231025	135400	25427105	4135	4135	4135	4135	0
344	20231025	135300	25427105	4135	4135	4135	4135	0
345	20231025	135200	25427105	4135	4135	4135	4135	457
346	20231025	135100	23537410	4135	4135	4135	4135	0
347	20231025	135000	23537410	4135	4135	4135	4135	0
348	20231025	134900	23537410	4135	4135	4135	4135	0
349	20231025	134800	23537410	4135	4135	4135	4135	0
350	20231025	134700	23537410	4135	4135	4135	4135	0
351	20231025	134600	23537410	4135	4135	4135	4135	1
352	20231025	134500	23533275	4135	4135	4135	4135	1
353	20231025	134400	23529140	4135	4135	4135	4135	0
354	20231025	134300	23529140	4135	4135	4135	4135	0
355	20231025	134200	23529140	4135	4135	4135	4135	0
356	20231025	134100	23529140	4135	4135	4135	4135	1
357	20231025	134000	23525005	4130	4130	4130	4130	0
358	20231025	133900	23525005	4130	4130	4130	4130	0
359	20231025	133800	23525005	4130	4130	4130	4130	0
360	20231025	133700	23525005	4130	4130	4130	4130	0
361	20231025	133600	23525005	4130	4130	4130	4130	0
362	20231025	133500	23525005	4130	4130	4130	4130	0
363	20231025	133400	23525005	4130	4130	4130	4130	0
364	20231025	133300	23525005	4130	4130	4130	4130	0
365	20231025	133200	23525005	4130	4130	4130	4130	0
366	20231025	133100	23525005	4130	4130	4130	4130	0
367	20231025	133000	23525005	4130	4150	4150	4130	1400
368	20231025	132900	17740000	4160	4160	4160	4160	0
369	20231025	132800	17740000	4160	4160	4160	4160	0
370	20231025	132700	17740000	4160	4160	4160	4160	0
371	20231025	132600	17740000	4160	4160	4160	4160	0
372	20231025	132500	17740000	4160	4160	4160	4160	0
373	20231025	132400	17740000	4160	4160	4160	4160	0
374	20231025	132300	17740000	4160	4160	4160	4160	35
375	20231025	132200	17594400	4165	4165	4165	4165	0
376	20231025	132100	17594400	4165	4165	4165	4165	0
377	20231025	132000	17594400	4165	4165	4165	4165	0
378	20231025	131900	17594400	4165	4165	4165	4165	386
379	20231025	131800	15986710	4165	4165	4165	4165	0
380	20231025	131700	15986710	4165	4165	4165	4165	24
381	20231025	131600	15886750	4165	4165	4165	4165	0
382	20231025	131500	15886750	4165	4165	4165	4165	0
383	20231025	131400	15886750	4165	4165	4165	4165	11
384	20231025	131300	15840935	4165	4165	4165	4165	0
385	20231025	131200	15840935	4165	4165	4165	4165	0
386	20231025	131100	15840935	4165	4165	4165	4165	0
387	20231025	131000	15840935	4165	4165	4165	4165	0
388	20231025	130900	15840935	4165	4165	4165	4165	0
389	20231025	130800	15840935	4165	4145	4165	4145	45
390	20231025	130700	15653795	4145	4145	4145	4145	0
391	20231025	130600	15653795	4145	4145	4145	4145	0
392	20231025	130500	15653795	4145	4145	4145	4145	0
393	20231025	130400	15653795	4145	4145	4145	4145	0
394	20231025	130300	15653795	4145	4145	4145	4145	0
395	20231025	130200	15653795	4145	4145	4145	4145	0
396	20231025	130100	15653795	4145	4145	4145	4145	0
397	20231025	130000	15653795	4145	4145	4145	4145	0
398	20231025	125900	15653795	4145	4145	4145	4145	0
399	20231025	125800	15653795	4145	4145	4145	4145	2
400	20231025	125700	15645505	4135	4135	4135	4135	0
401	20231025	125600	15645505	4135	4135	4135	4135	0
402	20231025	125500	15645505	4135	4135	4135	4135	0
403	20231025	125400	15645505	4135	4135	4135	4135	0
404	20231025	125300	15645505	4135	4135	4135	4135	0
405	20231025	125200	15645505	4135	4135	4135	4135	0
406	20231025	125100	15645505	4135	4135	4135	4135	0
407	20231025	125000	15645505	4135	4135	4135	4135	0
408	20231025	124900	15645505	4135	4135	4135	4135	0
409	20231025	124800	15645505	4135	4135	4135	4135	0
410	20231025	124700	15645505	4135	4135	4140	4135	105
411	20231025	124600	15211315	4135	4135	4135	4135	0
412	20231025	124500	15211315	4135	4135	4135	4135	0
413	20231025	124400	15211315	4135	4135	4135	4135	0
414	20231025	124300	15211315	4135	4135	4135	4135	0
415	20231025	124200	15211315	4135	4135	4135	4135	0
416	20231025	124100	15211315	4135	4140	4140	4135	402
417	20231025	124000	13549035	4135	4135	4135	4135	0
418	20231025	123900	13549035	4135	4135	4135	4135	0
419	20231025	123800	13549035	4135	4135	4135	4135	0
420	20231025	123700	13549035	4135	4135	4135	4135	0
421	20231025	123600	13549035	4135	4135	4135	4135	0
422	20231025	123500	13549035	4135	4135	4135	4135	0
423	20231025	123400	13549035	4135	4135	4135	4135	0
424	20231025	123300	13549035	4135	4135	4135	4135	0
425	20231025	123200	13549035	4135	4135	4135	4135	0
426	20231025	123100	13549035	4135	4135	4135	4135	0
427	20231025	123000	13549035	4135	4135	4135	4135	0
428	20231025	122900	13549035	4135	4150	4150	4135	200
429	20231025	122800	12721120	4170	4170	4170	4170	0
430	20231025	122700	12721120	4170	4170	4170	4170	0
431	20231025	122600	12721120	4170	4170	4170	4170	0
432	20231025	122500	12721120	4170	4170	4170	4170	0
433	20231025	122400	12721120	4170	4170	4170	4170	0
434	20231025	122300	12721120	4170	4170	4170	4170	0
435	20231025	122200	12721120	4170	4170	4170	4170	0
436	20231025	122100	12721120	4170	4170	4170	4170	0
437	20231025	122000	12721120	4170	4170	4170	4170	0
438	20231025	121900	12721120	4170	4170	4170	4170	0
439	20231025	121800	12721120	4170	4170	4170	4170	0
440	20231025	121700	12721120	4170	4170	4170	4170	0
441	20231025	121600	12721120	4170	4170	4170	4170	38
442	20231025	121500	12562660	4170	4170	4170	4170	0
443	20231025	121400	12562660	4170	4170	4170	4170	0
444	20231025	121300	12562660	4170	4170	4170	4170	0
445	20231025	121200	12562660	4170	4170	4170	4170	0
446	20231025	121100	12562660	4170	4170	4170	4170	0
447	20231025	121000	12562660	4170	4170	4170	4170	0
448	20231025	120900	12562660	4170	4170	4170	4170	0
449	20231025	120800	12562660	4170	4170	4170	4170	1
450	20231025	120700	12558490	4140	4140	4140	4140	0
451	20231025	120600	12558490	4140	4140	4140	4140	0
452	20231025	120500	12558490	4140	4140	4140	4140	0
453	20231025	120400	12558490	4140	4140	4140	4140	0
454	20231025	120300	12558490	4140	4140	4140	4140	0
455	20231025	120200	12558490	4140	4140	4140	4140	0
456	20231025	120100	12558490	4140	4140	4140	4140	0
457	20231025	120000	12558490	4140	4140	4140	4140	0
458	20231025	115900	12558490	4140	4140	4140	4140	0
459	20231025	115800	12558490	4140	4140	4140	4140	0
460	20231025	115700	12558490	4140	4140	4140	4140	0
461	20231025	115600	12558490	4140	4140	4140	4140	0
462	20231025	115500	12558490	4140	4140	4140	4140	0
463	20231025	115400	12558490	4140	4140	4140	4140	0
464	20231025	115300	12558490	4140	4140	4140	4140	0
465	20231025	115200	12558490	4140	4140	4140	4140	0
466	20231025	115100	12558490	4140	4140	4140	4140	0
467	20231025	115000	12558490	4140	4140	4140	4140	0
468	20231025	114900	12558490	4140	4140	4140	4140	0
469	20231025	114800	12558490	4140	4140	4140	4140	0
470	20231025	114700	12558490	4140	4140	4140	4140	0
471	20231025	114600	12558490	4140	4140	4140	4140	0
472	20231025	114500	12558490	4140	4140	4140	4140	0
473	20231025	114400	12558490	4140	4140	4140	4140	0
474	20231025	114300	12558490	4140	4140	4140	4140	0
475	20231025	114200	12558490	4140	4140	4140	4140	0
476	20231025	114100	12558490	4140	4140	4140	4140	0
477	20231025	114000	12558490	4140	4140	4140	4140	0
478	20231025	113900	12558490	4140	4140	4140	4140	0
479	20231025	113800	12558490	4140	4140	4140	4140	0
480	20231025	113700	12558490	4140	4140	4140	4140	0
481	20231025	113600	12558490	4140	4140	4140	4140	0
482	20231025	113500	12558490	4140	4140	4140	4140	0
483	20231025	113400	12558490	4140	4140	4140	4140	0
484	20231025	113300	12558490	4140	4150	4150	4140	114
485	20231025	113200	12086195	4165	4165	4165	4165	1
486	20231025	113100	12082030	4170	4170	4170	4170	0
487	20231025	113000	12082030	4170	4170	4170	4170	0
488	20231025	112900	12082030	4170	4170	4170	4170	0
489	20231025	112800	12082030	4170	4170	4170	4170	0
490	20231025	112700	12082030	4170	4170	4170	4170	0
491	20231025	112600	12082030	4170	4170	4170	4170	0
492	20231025	112500	12082030	4170	4170	4170	4170	0
493	20231025	112400	12082030	4170	4170	4170	4170	0
494	20231025	112300	12082030	4170	4170	4170	4170	0
495	20231025	112200	12082030	4170	4170	4170	4170	0
496	20231025	112100	12082030	4170	4170	4170	4170	7
497	20231025	112000	12052840	4175	4175	4175	4175	0
498	20231025	111900	12052840	4175	4175	4175	4175	0
499	20231025	111800	12052840	4175	4175	4175	4175	0
500	20231025	111700	12052840	4175	4175	4175	4175	0
501	20231025	111600	12052840	4175	4175	4175	4175	1
502	20231025	111500	12048665	4175	4175	4175	4175	0
503	20231025	111400	12048665	4175	4175	4175	4175	0
504	20231025	111300	12048665	4175	4175	4175	4175	0
505	20231025	111200	12048665	4175	4175	4175	4175	0
506	20231025	111100	12048665	4175	4175	4175	4175	0
507	20231025	111000	12048665	4175	4175	4175	4175	0
508	20231025	110900	12048665	4175	4175	4175	4175	0
509	20231025	110800	12048665	4175	4175	4175	4175	0
510	20231025	110700	12048665	4175	4175	4175	4175	33
511	20231025	110600	11910890	4175	4175	4175	4175	0
512	20231025	110500	11910890	4175	4175	4175	4175	0
513	20231025	110400	11910890	4175	4175	4175	4175	0
514	20231025	110300	11910890	4175	4175	4175	4175	0
515	20231025	110200	11910890	4175	4175	4175	4175	0
516	20231025	110100	11910890	4175	4175	4175	4175	0
517	20231025	110000	11910890	4175	4175	4175	4175	0
518	20231025	105900	11910890	4175	4175	4175	4175	0
519	20231025	105800	11910890	4175	4175	4175	4175	0
520	20231025	105700	11910890	4175	4175	4175	4175	0
521	20231025	105600	11910890	4175	4175	4175	4175	0
522	20231025	105500	11910890	4175	4175	4175	4175	2
523	20231025	105400	11902540	4175	4175	4175	4175	0
524	20231025	105300	11902540	4175	4155	4175	4155	318
525	20231025	105200	10578310	4155	4155	4155	4155	0
526	20231025	105100	10578310	4155	4155	4155	4155	3
527	20231025	105000	10565845	4150	4150	4150	4150	0
528	20231025	104900	10565845	4150	4150	4150	4150	0
529	20231025	104800	10565845	4150	4150	4150	4150	0
530	20231025	104700	10565845	4150	4150	4150	4150	2
531	20231025	104600	10557545	4155	4155	4155	4155	0
532	20231025	104500	10557545	4155	4155	4155	4155	0
533	20231025	104400	10557545	4155	4155	4155	4155	2
534	20231025	104300	10549235	4155	4155	4155	4155	0
535	20231025	104200	10549235	4155	4155	4155	4155	0
536	20231025	104100	10549235	4155	4155	4155	4155	0
537	20231025	104000	10549235	4155	4155	4155	4155	0
538	20231025	103900	10549235	4155	4155	4155	4155	0
539	20231025	103800	10549235	4155	4155	4155	4155	0
540	20231025	103700	10549235	4155	4155	4155	4155	0
541	20231025	103600	10549235	4155	4155	4155	4155	0
542	20231025	103500	10549235	4155	4155	4155	4155	0
543	20231025	103400	10549235	4155	4155	4155	4155	0
544	20231025	103300	10549235	4155	4155	4155	4155	0
545	20231025	103200	10549235	4155	4155	4155	4155	0
546	20231025	103100	10549235	4155	4155	4155	4155	0
547	20231025	103000	10549235	4155	4155	4155	4155	0
548	20231025	102900	10549235	4155	4155	4155	4155	0
549	20231025	102800	10549235	4155	4155	4155	4155	0
550	20231025	102700	10549235	4155	4155	4155	4155	0
551	20231025	102600	10549235	4155	4155	4155	4155	0
552	20231025	102500	10549235	4155	4155	4155	4155	5
553	20231025	102400	10528460	4155	4155	4155	4155	0
554	20231025	102300	10528460	4155	4155	4155	4155	0
555	20231025	102200	10528460	4155	4155	4155	4155	0
556	20231025	102100	10528460	4155	4155	4155	4155	0
557	20231025	102000	10528460	4155	4155	4155	4155	0
558	20231025	101900	10528460	4155	4155	4155	4155	0
559	20231025	101800	10528460	4155	4155	4155	4155	0
560	20231025	101700	10528460	4155	4155	4155	4155	0
561	20231025	101600	10528460	4155	4155	4155	4155	0
562	20231025	101500	10528460	4155	4155	4155	4155	0
563	20231025	101400	10528460	4155	4155	4155	4155	0
564	20231025	101300	10528460	4155	4155	4155	4155	0
565	20231025	101200	10528460	4155	4155	4155	4155	15
566	20231025	101100	10466135	4155	4155	4155	4155	0
567	20231025	101000	10466135	4155	4155	4155	4155	1
568	20231025	100900	10461980	4150	4150	4150	4150	0
569	20231025	100800	10461980	4150	4150	4150	4150	0
570	20231025	100700	10461980	4150	4150	4150	4150	2
571	20231025	100600	10453680	4150	4150	4150	4150	21
572	20231025	100500	10366530	4150	4150	4150	4150	0
573	20231025	100400	10366530	4150	4150	4150	4150	0
574	20231025	100300	10366530	4150	4150	4150	4150	0
575	20231025	100200	10366530	4150	4150	4150	4150	16
576	20231025	100100	10300130	4150	4150	4150	4150	0
577	20231025	100000	10300130	4150	4140	4150	4140	86
578	20231025	095900	9944035	4135	4135	4135	4135	0
579	20231025	095800	9944035	4135	4135	4135	4135	0
580	20231025	095700	9944035	4135	4135	4135	4135	125
581	20231025	095600	9427160	4130	4130	4130	4130	0
582	20231025	095500	9427160	4130	4130	4130	4130	0
583	20231025	095400	9427160	4130	4130	4130	4130	0
584	20231025	095300	9427160	4130	4130	4130	4130	0
585	20231025	095200	9427160	4130	4130	4130	4130	133
586	20231025	095100	8877870	4130	4130	4130	4130	0
587	20231025	095000	8877870	4130	4130	4130	4130	0
588	20231025	094900	8877870	4130	4130	4130	4130	0
589	20231025	094800	8877870	4130	4130	4130	4130	0
590	20231025	094700	8877870	4130	4130	4130	4130	0
591	20231025	094600	8877870	4130	4130	4130	4130	0
592	20231025	094500	8877870	4130	4130	4130	4130	35
593	20231025	094400	8733320	4135	4135	4135	4135	0
594	20231025	094300	8733320	4135	4135	4135	4135	0
595	20231025	094200	8733320	4135	4135	4135	4135	0
596	20231025	094100	8733320	4135	4135	4135	4135	168
597	20231025	094000	8038640	4135	4135	4135	4135	0
598	20231025	093900	8038640	4135	4135	4135	4135	3
599	20231025	093800	8026235	4130	4130	4130	4130	0
600	20231025	093700	8026235	4130	4130	4130	4130	10
601	20231025	093600	7984935	4135	4135	4135	4135	0
602	20231025	093500	7984935	4135	4135	4135	4135	0
603	20231025	093400	7984935	4135	4135	4135	4135	0
604	20231025	093300	7984935	4135	4135	4135	4135	1
605	20231025	093200	7980800	4135	4135	4135	4135	4
606	20231025	093100	7964260	4135	4135	4135	4135	21
607	20231025	093000	7877425	4135	4135	4135	4135	15
608	20231025	092900	7815400	4135	4135	4135	4135	0
609	20231025	092800	7815400	4135	4135	4135	4135	0
610	20231025	092700	7815400	4135	4135	4135	4135	0
611	20231025	092600	7815400	4135	4135	4135	4135	0
612	20231025	092500	7815400	4135	4135	4135	4135	0
613	20231025	092400	7815400	4135	4135	4135	4135	0
614	20231025	092300	7815400	4135	4135	4135	4135	51
615	20231025	092200	7604515	4115	4115	4115	4115	0
616	20231025	092100	7604515	4115	4115	4115	4115	0
617	20231025	092000	7604515	4115	4115	4115	4115	0
618	20231025	091900	7604515	4115	4115	4115	4115	0
619	20231025	091800	7604515	4115	4115	4115	4115	0
620	20231025	091700	7604515	4115	4115	4115	4115	0
621	20231025	091600	7604515	4115	4115	4115	4115	0
622	20231025	091500	7604515	4115	4115	4115	4115	0
623	20231025	091400	7604515	4115	4130	4130	4115	250
624	20231025	091300	6575675	4130	4130	4130	4130	0
625	20231025	091200	6575675	4130	4130	4130	4130	0
626	20231025	091100	6575675	4130	4130	4130	4130	1
627	20231025	091000	6571545	4130	4130	4130	4130	2
628	20231025	090900	6563285	4130	4110	4130	4110	114
629	20231025	090800	6092485	4110	4130	4130	4110	3
630	20231025	090700	6080115	4110	4130	4130	4110	13
631	20231025	090600	6026570	4125	4125	4130	4125	6
632	20231025	090500	6001810	4130	4130	4130	4130	1235
633	20231025	090400	901260	4130	4130	4130	4130	1
634	20231025	090300	897130	4130	4130	4130	4130	2
635	20231025	090200	888870	4130	4130	4130	4130	1
636	20231025	090100	884740	4130	4130	4130	4130	126
637	20231025	090000	364360	4135	4145	4145	4135	62