KissMeData/069730/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	193500	83739165	4060	4060	4060	4060	410
3	20231026	193400	83739165	4060	4060	4060	4060	0
4	20231026	193300	83739165	4060	4060	4060	4060	0
5	20231026	193200	83739165	4060	4060	4060	4060	0
6	20231026	193100	83739165	4060	4060	4060	4060	0
7	20231026	193000	83739165	4060	4060	4060	4060	0
8	20231026	192900	83739165	4060	4060	4060	4060	0
9	20231026	192800	83739165	4060	4060	4060	4060	0
10	20231026	192700	83739165	4060	4060	4060	4060	0
11	20231026	192600	83739165	4060	4060	4060	4060	0
12	20231026	192500	83739165	4060	4060	4060	4060	0
13	20231026	192400	83739165	4060	4060	4060	4060	0
14	20231026	192300	83739165	4060	4060	4060	4060	0
15	20231026	192200	83739165	4060	4060	4060	4060	0
16	20231026	192100	83739165	4060	4060	4060	4060	0
17	20231026	192000	83739165	4060	4060	4060	4060	0
18	20231026	191900	83739165	4060	4060	4060	4060	0
19	20231026	191800	83739165	4060	4060	4060	4060	0
20	20231026	191700	83739165	4060	4060	4060	4060	0
21	20231026	191600	83739165	4060	4060	4060	4060	0
22	20231026	191500	83739165	4060	4060	4060	4060	0
23	20231026	191400	83739165	4060	4060	4060	4060	0
24	20231026	191300	83739165	4060	4060	4060	4060	0
25	20231026	191200	83739165	4060	4060	4060	4060	0
26	20231026	191100	83739165	4060	4060	4060	4060	0
27	20231026	191000	83739165	4060	4060	4060	4060	0
28	20231026	190900	83739165	4060	4060	4060	4060	0
29	20231026	190800	83739165	4060	4060	4060	4060	0
30	20231026	190700	83739165	4060	4060	4060	4060	0
31	20231026	190600	83739165	4060	4060	4060	4060	0
32	20231026	190500	83739165	4060	4060	4060	4060	410
33	20231026	190400	83739165	4060	4060	4060	4060	0
34	20231026	190300	83739165	4060	4060	4060	4060	0
35	20231026	190200	83739165	4060	4060	4060	4060	0
36	20231026	190100	83739165	4060	4060	4060	4060	0
37	20231026	190000	83739165	4060	4060	4060	4060	0
38	20231026	185900	83739165	4060	4060	4060	4060	0
39	20231026	185800	83739165	4060	4060	4060	4060	0
40	20231026	185700	83739165	4060	4060	4060	4060	0
41	20231026	185600	83739165	4060	4060	4060	4060	0
42	20231026	185500	83739165	4060	4060	4060	4060	0
43	20231026	185400	83739165	4060	4060	4060	4060	0
44	20231026	185300	83739165	4060	4060	4060	4060	0
45	20231026	185200	83739165	4060	4060	4060	4060	0
46	20231026	185100	83739165	4060	4060	4060	4060	0
47	20231026	185000	83739165	4060	4060	4060	4060	0
48	20231026	184900	83739165	4060	4060	4060	4060	0
49	20231026	184800	83739165	4060	4060	4060	4060	0
50	20231026	184700	83739165	4060	4060	4060	4060	0
51	20231026	184600	83739165	4060	4060	4060	4060	0
52	20231026	184500	83739165	4060	4060	4060	4060	0
53	20231026	184400	83739165	4060	4060	4060	4060	0
54	20231026	184300	83739165	4060	4060	4060	4060	0
55	20231026	184200	83739165	4060	4060	4060	4060	0
56	20231026	184100	83739165	4060	4060	4060	4060	0
57	20231026	184000	83739165	4060	4060	4060	4060	0
58	20231026	183900	83739165	4060	4060	4060	4060	0
59	20231026	183800	83739165	4060	4060	4060	4060	0
60	20231026	183700	83739165	4060	4060	4060	4060	0
61	20231026	183600	83739165	4060	4060	4060	4060	0
62	20231026	183500	83739165	4060	4060	4060	4060	410
63	20231026	183400	83739165	4060	4060	4060	4060	0
64	20231026	183300	83739165	4060	4060	4060	4060	0
65	20231026	183200	83739165	4060	4060	4060	4060	0
66	20231026	183100	83739165	4060	4060	4060	4060	0
67	20231026	183000	83739165	4060	4060	4060	4060	0
68	20231026	182900	83739165	4060	4060	4060	4060	0
69	20231026	182800	83739165	4060	4060	4060	4060	0
70	20231026	182700	83739165	4060	4060	4060	4060	0
71	20231026	182600	83739165	4060	4060	4060	4060	0
72	20231026	182500	83739165	4060	4060	4060	4060	0
73	20231026	182400	83739165	4060	4060	4060	4060	0
74	20231026	182300	83739165	4060	4060	4060	4060	0
75	20231026	182200	83739165	4060	4060	4060	4060	0
76	20231026	182100	83739165	4060	4060	4060	4060	0
77	20231026	182000	83739165	4060	4060	4060	4060	0
78	20231026	181900	83739165	4060	4060	4060	4060	0
79	20231026	181800	83739165	4060	4060	4060	4060	0
80	20231026	181700	83739165	4060	4060	4060	4060	0
81	20231026	181600	83739165	4060	4060	4060	4060	0
82	20231026	181500	83739165	4060	4060	4060	4060	0
83	20231026	181400	83739165	4060	4060	4060	4060	0
84	20231026	181300	83739165	4060	4060	4060	4060	0
85	20231026	181200	83739165	4060	4060	4060	4060	0
86	20231026	181100	83739165	4060	4060	4060	4060	0
87	20231026	181000	83739165	4060	4060	4060	4060	0
88	20231026	180900	83739165	4060	4060	4060	4060	0
89	20231026	180800	83739165	4060	4060	4060	4060	0
90	20231026	180700	83739165	4060	4060	4060	4060	0
91	20231026	180600	83739165	4060	4060	4060	4060	0
92	20231026	180500	83739165	4060	4060	4060	4060	410
93	20231026	180400	83739165	4060	4060	4060	4060	0
94	20231026	180300	83739165	4060	4060	4060	4060	0
95	20231026	180200	83739165	4060	4060	4060	4060	0
96	20231026	180100	83739165	4060	4060	4060	4060	0
97	20231026	180000	83739165	4060	4060	4060	4060	0
98	20231026	175900	83739165	4060	4060	4060	4060	0
99	20231026	175800	83739165	4060	4060	4060	4060	0
100	20231026	175700	83739165	4060	4060	4060	4060	0
101	20231026	175600	83739165	4060	4060	4060	4060	0
102	20231026	175500	83739165	4060	4060	4060	4060	0
103	20231026	175400	83739165	4060	4060	4060	4060	0
104	20231026	175300	83739165	4060	4060	4060	4060	0
105	20231026	175200	83739165	4060	4060	4060	4060	0
106	20231026	175100	83739165	4060	4060	4060	4060	0
107	20231026	175000	83739165	4060	4060	4060	4060	0
108	20231026	174900	83739165	4060	4060	4060	4060	0
109	20231026	174800	83739165	4060	4060	4060	4060	0
110	20231026	174700	83739165	4060	4060	4060	4060	0
111	20231026	174600	83739165	4060	4060	4060	4060	0
112	20231026	174500	83739165	4060	4060	4060	4060	0
113	20231026	174400	83739165	4060	4060	4060	4060	0
114	20231026	174300	83739165	4060	4060	4060	4060	0
115	20231026	174200	83739165	4060	4060	4060	4060	0
116	20231026	174100	83739165	4060	4060	4060	4060	0
117	20231026	174000	83739165	4060	4060	4060	4060	0
118	20231026	173900	83739165	4060	4060	4060	4060	0
119	20231026	173800	83739165	4060	4060	4060	4060	0
120	20231026	173700	83739165	4060	4060	4060	4060	0
121	20231026	173600	83739165	4060	4060	4060	4060	0
122	20231026	173500	83739165	4060	4060	4060	4060	410
123	20231026	173400	83739165	4060	4060	4060	4060	0
124	20231026	173300	83739165	4060	4060	4060	4060	0
125	20231026	173200	83739165	4060	4060	4060	4060	0
126	20231026	173100	83739165	4060	4060	4060	4060	0
127	20231026	173000	83739165	4060	4060	4060	4060	0
128	20231026	172900	83739165	4060	4060	4060	4060	0
129	20231026	172800	83739165	4060	4060	4060	4060	0
130	20231026	172700	83739165	4060	4060	4060	4060	0
131	20231026	172600	83739165	4060	4060	4060	4060	0
132	20231026	172500	83739165	4060	4060	4060	4060	0
133	20231026	172400	83739165	4060	4060	4060	4060	0
134	20231026	172300	83739165	4060	4060	4060	4060	0
135	20231026	172200	83739165	4060	4060	4060	4060	0
136	20231026	172100	83739165	4060	4060	4060	4060	0
137	20231026	172000	83739165	4060	4060	4060	4060	0
138	20231026	171900	83739165	4060	4060	4060	4060	0
139	20231026	171800	83739165	4060	4060	4060	4060	0
140	20231026	171700	83739165	4060	4060	4060	4060	0
141	20231026	171600	83739165	4060	4060	4060	4060	0
142	20231026	171500	83739165	4060	4060	4060	4060	0
143	20231026	171400	83739165	4060	4060	4060	4060	0
144	20231026	171300	83739165	4060	4060	4060	4060	0
145	20231026	171200	83739165	4060	4060	4060	4060	0
146	20231026	171100	83739165	4060	4060	4060	4060	0
147	20231026	171000	83739165	4060	4060	4060	4060	0
148	20231026	170900	83739165	4060	4060	4060	4060	0
149	20231026	170800	83739165	4060	4060	4060	4060	0
150	20231026	170700	83739165	4060	4060	4060	4060	0
151	20231026	170600	83739165	4060	4060	4060	4060	0
152	20231026	170500	83739165	4060	4060	4060	4060	410
153	20231026	170400	83739165	4060	4060	4060	4060	0
154	20231026	170300	83739165	4060	4060	4060	4060	0
155	20231026	170200	83739165	4060	4060	4060	4060	0
156	20231026	170100	83739165	4060	4060	4060	4060	0
157	20231026	170000	83739165	4060	4060	4060	4060	0
158	20231026	165900	83739165	4060	4060	4060	4060	0
159	20231026	165800	83739165	4060	4060	4060	4060	0
160	20231026	165700	83739165	4060	4060	4060	4060	0
161	20231026	165600	83739165	4060	4060	4060	4060	0
162	20231026	165500	83739165	4060	4060	4060	4060	0
163	20231026	165400	83739165	4060	4060	4060	4060	0
164	20231026	165300	83739165	4060	4060	4060	4060	0
165	20231026	165200	83739165	4060	4060	4060	4060	0
166	20231026	165100	83739165	4060	4060	4060	4060	0
167	20231026	165000	83739165	4060	4060	4060	4060	0
168	20231026	164900	83739165	4060	4060	4060	4060	0
169	20231026	164800	83739165	4060	4060	4060	4060	0
170	20231026	164700	83739165	4060	4060	4060	4060	0
171	20231026	164600	83739165	4060	4060	4060	4060	0
172	20231026	164500	83739165	4060	4060	4060	4060	0
173	20231026	164400	83739165	4060	4060	4060	4060	0
174	20231026	164300	83739165	4060	4060	4060	4060	0
175	20231026	164200	83739165	4060	4060	4060	4060	0
176	20231026	164100	83739165	4060	4060	4060	4060	0
177	20231026	164000	83739165	4060	4060	4060	4060	0
178	20231026	163900	83739165	4060	4060	4060	4060	0
179	20231026	163800	83739165	4060	4060	4060	4060	0
180	20231026	163700	83739165	4060	4060	4060	4060	0
181	20231026	163600	83739165	4060	4060	4060	4060	0
182	20231026	163500	83739165	4060	4060	4060	4060	410
183	20231026	163400	83739165	4060	4060	4060	4060	0
184	20231026	163300	83739165	4060	4060	4060	4060	0
185	20231026	163200	83739165	4060	4060	4060	4060	0
186	20231026	163100	83739165	4060	4060	4060	4060	0
187	20231026	163000	83739165	4060	4060	4060	4060	0
188	20231026	162900	83739165	4060	4060	4060	4060	0
189	20231026	162800	83739165	4060	4060	4060	4060	0
190	20231026	162700	83739165	4060	4060	4060	4060	0
191	20231026	162600	83739165	4060	4060	4060	4060	0
192	20231026	162500	83739165	4060	4060	4060	4060	0
193	20231026	162400	83739165	4060	4060	4060	4060	0
194	20231026	162300	83739165	4060	4060	4060	4060	0
195	20231026	162200	83739165	4060	4060	4060	4060	0
196	20231026	162100	83739165	4060	4060	4060	4060	0
197	20231026	162000	83739165	4060	4060	4060	4060	0
198	20231026	161900	83739165	4060	4060	4060	4060	0
199	20231026	161800	83739165	4060	4060	4060	4060	0
200	20231026	161700	83739165	4060	4060	4060	4060	0
201	20231026	161600	83739165	4060	4060	4060	4060	0
202	20231026	161500	83739165	4060	4060	4060	4060	0
203	20231026	161400	83739165	4060	4060	4060	4060	0
204	20231026	161300	83739165	4060	4060	4060	4060	0
205	20231026	161200	83739165	4060	4060	4060	4060	0
206	20231026	161100	83739165	4060	4060	4060	4060	0
207	20231026	161000	83739165	4060	4060	4060	4060	0
208	20231026	160900	83739165	4060	4060	4060	4060	0
209	20231026	160800	83739165	4060	4060	4060	4060	0
210	20231026	160700	83739165	4060	4060	4060	4060	0
211	20231026	160600	83739165	4060	4060	4060	4060	0
212	20231026	160500	83739165	4060	4060	4060	4060	410
213	20231026	160400	83739165	4060	4060	4060	4060	0
214	20231026	160300	83739165	4060	4060	4060	4060	0
215	20231026	160200	83739165	4060	4060	4060	4060	0
216	20231026	160100	83739165	4060	4060	4060	4060	0
217	20231026	160000	83739165	4060	4060	4060	4060	0
218	20231026	155900	83739165	4060	4060	4060	4060	0
219	20231026	155800	83739165	4060	4060	4060	4060	0
220	20231026	155700	83739165	4060	4060	4060	4060	0
221	20231026	155600	83739165	4060	4060	4060	4060	0
222	20231026	155500	83739165	4060	4060	4060	4060	0
223	20231026	155400	83739165	4060	4060	4060	4060	0
224	20231026	155300	83739165	4060	4060	4060	4060	0
225	20231026	155200	83739165	4060	4060	4060	4060	0
226	20231026	155100	83739165	4060	4060	4060	4060	0
227	20231026	155000	83739165	4060	4060	4060	4060	0
228	20231026	154900	83739165	4060	4060	4060	4060	0
229	20231026	154800	83739165	4060	4060	4060	4060	0
230	20231026	154700	83739165	4060	4060	4060	4060	0
231	20231026	154600	83739165	4060	4060	4060	4060	0
232	20231026	154500	83739165	4060	4060	4060	4060	0
233	20231026	154400	83739165	4060	4060	4060	4060	0
234	20231026	154300	83739165	4060	4060	4060	4060	0
235	20231026	154200	83739165	4060	4060	4060	4060	0
236	20231026	154100	83739165	4060	4060	4060	4060	0
237	20231026	154000	83739165	4060	4060	4060	4060	0
238	20231026	153900	83739165	4060	4060	4060	4060	0
239	20231026	153800	83739165	4060	4060	4060	4060	0
240	20231026	153700	83739165	4060	4060	4060	4060	0
241	20231026	153600	83739165	4060	4060	4060	4060	0
242	20231026	153500	83739165	4060	4060	4060	4060	410
243	20231026	153400	83739165	4060	4060	4060	4060	0
244	20231026	153300	83739165	4060	4060	4060	4060	0
245	20231026	153200	83739165	4060	4060	4060	4060	0
246	20231026	153100	83739165	4060	4060	4060	4060	0
247	20231026	153000	83739165	4060	4060	4060	4060	410
248	20231026	152900	82074565	4055	4055	4055	4055	0
249	20231026	152800	82074565	4055	4055	4055	4055	0
250	20231026	152700	82074565	4055	4055	4055	4055	0
251	20231026	152600	82074565	4055	4055	4055	4055	0
252	20231026	152500	82074565	4055	4055	4055	4055	0
253	20231026	152400	82074565	4055	4055	4055	4055	0
254	20231026	152300	82074565	4055	4055	4055	4055	0
255	20231026	152200	82074565	4055	4055	4055	4055	0
256	20231026	152100	82074565	4055	4055	4055	4055	0
257	20231026	152000	82074565	4055	4055	4055	4055	0
258	20231026	151900	82074565	4055	4055	4055	4055	8
259	20231026	151800	82042125	4055	4075	4075	4055	226
260	20231026	151700	81121695	4075	4075	4075	4075	12
261	20231026	151600	81072795	4055	4055	4055	4055	0
262	20231026	151500	81072795	4055	4055	4055	4055	0
263	20231026	151400	81072795	4055	4055	4055	4055	50
264	20231026	151300	80870045	4075	4075	4075	4075	0
265	20231026	151200	80870045	4075	4075	4075	4075	0
266	20231026	151100	80870045	4075	4075	4075	4075	0
267	20231026	151000	80870045	4075	4075	4075	4075	0
268	20231026	150900	80870045	4075	4075	4075	4075	0
269	20231026	150800	80870045	4075	4075	4075	4075	0
270	20231026	150700	80870045	4075	4075	4075	4075	0
271	20231026	150600	80870045	4075	4075	4075	4075	0
272	20231026	150500	80870045	4075	4075	4075	4075	1
273	20231026	150400	80865970	4055	4055	4055	4055	0
274	20231026	150300	80865970	4055	4055	4055	4055	20
275	20231026	150200	80784870	4065	4065	4065	4065	336
276	20231026	150100	79419030	4070	4070	4070	4070	0
277	20231026	150000	79419030	4070	4070	4070	4070	0
278	20231026	145900	79419030	4070	4070	4070	4070	476
279	20231026	145800	77481710	4070	4070	4070	4070	120
280	20231026	145700	76993310	4070	4070	4070	4070	5
281	20231026	145600	76972960	4065	4065	4065	4065	968
282	20231026	145500	73038040	4070	4070	4070	4070	0
283	20231026	145400	73038040	4070	4070	4070	4070	12
284	20231026	145300	72989200	4045	4045	4045	4045	0
285	20231026	145200	72989200	4045	4045	4045	4045	0
286	20231026	145100	72989200	4045	4045	4045	4045	0
287	20231026	145000	72989200	4045	4045	4045	4045	0
288	20231026	144900	72989200	4045	4045	4045	4045	0
289	20231026	144800	72989200	4045	4045	4045	4045	0
290	20231026	144700	72989200	4045	4045	4045	4045	0
291	20231026	144600	72989200	4045	4045	4045	4045	0
292	20231026	144500	72989200	4045	4045	4045	4045	0
293	20231026	144400	72989200	4045	4045	4045	4045	0
294	20231026	144300	72989200	4045	4045	4045	4045	0
295	20231026	144200	72989200	4045	4045	4045	4045	0
296	20231026	144100	72989200	4045	4045	4045	4045	0
297	20231026	144000	72989200	4045	4045	4045	4045	0
298	20231026	143900	72989200	4045	4045	4045	4045	1
299	20231026	143800	72985155	4070	4070	4070	4070	0
300	20231026	143700	72985155	4070	4070	4070	4070	25
301	20231026	143600	72883405	4045	4045	4045	4045	0
302	20231026	143500	72883405	4045	4075	4075	4045	456
303	20231026	143400	71038495	4075	4075	4075	4075	0
304	20231026	143300	71038495	4075	4075	4075	4075	0
305	20231026	143200	71038495	4075	4075	4075	4075	0
306	20231026	143100	71038495	4075	4075	4075	4075	0
307	20231026	143000	71038495	4075	4075	4075	4075	0
308	20231026	142900	71038495	4075	4075	4075	4075	0
309	20231026	142800	71038495	4075	4075	4075	4075	0
310	20231026	142700	71038495	4075	4075	4075	4075	0
311	20231026	142600	71038495	4075	4075	4075	4075	0
312	20231026	142500	71038495	4075	4075	4075	4075	20
313	20231026	142400	70956995	4050	4050	4050	4050	0
314	20231026	142300	70956995	4050	4050	4050	4050	0
315	20231026	142200	70956995	4050	4050	4050	4050	0
316	20231026	142100	70956995	4050	4050	4050	4050	0
317	20231026	142000	70956995	4050	4050	4050	4050	123
318	20231026	141900	70458845	4060	4060	4060	4060	0
319	20231026	141800	70458845	4060	4075	4075	4060	125
320	20231026	141700	69949515	4075	4075	4075	4075	0
321	20231026	141600	69949515	4075	4075	4075	4075	0
322	20231026	141500	69949515	4075	4075	4075	4075	0
323	20231026	141400	69949515	4075	4075	4075	4075	0
324	20231026	141300	69949515	4075	4075	4075	4075	0
325	20231026	141200	69949515	4075	4075	4075	4075	0
326	20231026	141100	69949515	4075	4075	4075	4075	0
327	20231026	141000	69949515	4075	4075	4075	4075	0
328	20231026	140900	69949515	4075	4075	4075	4075	0
329	20231026	140800	69949515	4075	4075	4075	4075	1
330	20231026	140700	69945440	4075	4075	4075	4075	0
331	20231026	140600	69945440	4075	4045	4075	4045	15
332	20231026	140500	69884735	4045	4045	4045	4045	0
333	20231026	140400	69884735	4045	4045	4045	4045	0
334	20231026	140300	69884735	4045	4045	4045	4045	0
335	20231026	140200	69884735	4045	4045	4045	4045	0
336	20231026	140100	69884735	4045	4045	4045	4045	0
337	20231026	140000	69884735	4045	4045	4045	4045	0
338	20231026	135900	69884735	4045	4045	4045	4045	15
339	20231026	135800	69824060	4045	4045	4045	4045	70
340	20231026	135700	69540910	4050	4050	4050	4050	0
341	20231026	135600	69540910	4050	4050	4050	4050	0
342	20231026	135500	69540910	4050	4050	4050	4050	0
343	20231026	135400	69540910	4050	4050	4050	4050	0
344	20231026	135300	69540910	4050	4050	4050	4050	0
345	20231026	135200	69540910	4050	4050	4050	4050	3
346	20231026	135100	69528760	4050	4050	4050	4050	0
347	20231026	135000	69528760	4050	4050	4050	4050	700
348	20231026	134900	66693760	4050	4050	4050	4050	0
349	20231026	134800	66693760	4050	4050	4050	4050	0
350	20231026	134700	66693760	4050	4050	4050	4050	62
351	20231026	134600	66442660	4075	4075	4075	4075	2
352	20231026	134500	66434510	4055	4055	4055	4055	0
353	20231026	134400	66434510	4055	4055	4055	4055	0
354	20231026	134300	66434510	4055	4055	4055	4055	0
355	20231026	134200	66434510	4055	4060	4060	4050	1052
356	20231026	134100	62166090	4085	4085	4085	4085	0
357	20231026	134000	62166090	4085	4085	4085	4085	0
358	20231026	133900	62166090	4085	4065	4085	4065	592
359	20231026	133800	59758610	4090	4090	4090	4090	0
360	20231026	133700	59758610	4090	4090	4090	4090	0
361	20231026	133600	59758610	4090	4090	4090	4090	0
362	20231026	133500	59758610	4090	4090	4090	4090	2
363	20231026	133400	59750430	4090	4090	4090	4090	0
364	20231026	133300	59750430	4090	4090	4090	4090	0
365	20231026	133200	59750430	4090	4090	4090	4090	0
366	20231026	133100	59750430	4090	4090	4090	4090	0
367	20231026	133000	59750430	4090	4090	4090	4090	0
368	20231026	132900	59750430	4090	4090	4090	4090	1
369	20231026	132800	59746340	4070	4070	4070	4070	0
370	20231026	132700	59746340	4070	4070	4070	4070	0
371	20231026	132600	59746340	4070	4070	4070	4070	0
372	20231026	132500	59746340	4070	4070	4070	4070	0
373	20231026	132400	59746340	4070	4070	4070	4070	0
374	20231026	132300	59746340	4070	4070	4070	4070	0
375	20231026	132200	59746340	4070	4070	4070	4070	0
376	20231026	132100	59746340	4070	4070	4070	4070	0
377	20231026	132000	59746340	4070	4070	4070	4070	0
378	20231026	131900	59746340	4070	4070	4070	4070	0
379	20231026	131800	59746340	4070	4070	4070	4070	0
380	20231026	131700	59746340	4070	4070	4070	4070	0
381	20231026	131600	59746340	4070	4070	4070	4070	0
382	20231026	131500	59746340	4070	4070	4070	4070	74
383	20231026	131400	59445160	4070	4070	4070	4070	0
384	20231026	131300	59445160	4070	4070	4070	4070	0
385	20231026	131200	59445160	4070	4070	4070	4070	0
386	20231026	131100	59445160	4070	4070	4070	4070	123
387	20231026	131000	58944550	4075	4075	4075	4075	13
388	20231026	130900	58891575	4070	4070	4070	4070	0
389	20231026	130800	58891575	4070	4070	4070	4070	64
390	20231026	130700	58631095	4075	4075	4075	4075	0
391	20231026	130600	58631095	4075	4075	4075	4075	0
392	20231026	130500	58631095	4075	4075	4075	4075	0
393	20231026	130400	58631095	4075	4075	4075	4075	10
394	20231026	130300	58590345	4090	4090	4090	4090	0
395	20231026	130200	58590345	4090	4090	4090	4090	0
396	20231026	130100	58590345	4090	4090	4090	4090	0
397	20231026	130000	58590345	4090	4090	4090	4090	0
398	20231026	125900	58590345	4090	4090	4090	4090	0
399	20231026	125800	58590345	4090	4090	4090	4090	0
400	20231026	125700	58590345	4090	4090	4090	4090	0
401	20231026	125600	58590345	4090	4090	4090	4090	0
402	20231026	125500	58590345	4090	4090	4090	4090	0
403	20231026	125400	58590345	4090	4090	4090	4090	0
404	20231026	125300	58590345	4090	4090	4090	4090	0
405	20231026	125200	58590345	4090	4090	4090	4090	0
406	20231026	125100	58590345	4090	4090	4090	4090	0
407	20231026	125000	58590345	4090	4090	4090	4090	0
408	20231026	124900	58590345	4090	4090	4090	4090	0
409	20231026	124800	58590345	4090	4090	4090	4090	0
410	20231026	124700	58590345	4090	4090	4090	4090	0
411	20231026	124600	58590345	4090	4090	4090	4090	0
412	20231026	124500	58590345	4090	4090	4090	4090	0
413	20231026	124400	58590345	4090	4090	4090	4090	0
414	20231026	124300	58590345	4090	4090	4090	4090	0
415	20231026	124200	58590345	4090	4090	4090	4090	0
416	20231026	124100	58590345	4090	4090	4090	4090	0
417	20231026	124000	58590345	4090	4090	4090	4090	0
418	20231026	123900	58590345	4090	4090	4090	4090	85
419	20231026	123800	58242695	4090	4090	4090	4090	36
420	20231026	123700	58095455	4100	4100	4100	4100	0
421	20231026	123600	58095455	4100	4100	4100	4100	0
422	20231026	123500	58095455	4100	4100	4100	4100	0
423	20231026	123400	58095455	4100	4100	4100	4100	0
424	20231026	123300	58095455	4100	4100	4100	4100	0
425	20231026	123200	58095455	4100	4100	4100	4100	273
426	20231026	123100	56976155	4100	4095	4100	4095	25
427	20231026	123000	56873670	4095	4095	4095	4095	7
428	20231026	122900	56845005	4100	4100	4100	4100	0
429	20231026	122800	56845005	4100	4100	4100	4100	0
430	20231026	122700	56845005	4100	4100	4100	4100	0
431	20231026	122600	56845005	4100	4100	4100	4100	0
432	20231026	122500	56845005	4100	4100	4100	4100	0
433	20231026	122400	56845005	4100	4100	4100	4100	0
434	20231026	122300	56845005	4100	4085	4100	4085	245
435	20231026	122200	55842765	4060	4060	4060	4060	0
436	20231026	122100	55842765	4060	4060	4060	4060	0
437	20231026	122000	55842765	4060	4060	4060	4060	0
438	20231026	121900	55842765	4060	4060	4060	4060	0
439	20231026	121800	55842765	4060	4060	4060	4060	0
440	20231026	121700	55842765	4060	4060	4060	4060	0
441	20231026	121600	55842765	4060	4060	4060	4060	0
442	20231026	121500	55842765	4060	4060	4060	4060	0
443	20231026	121400	55842765	4060	4060	4060	4060	0
444	20231026	121300	55842765	4060	4060	4060	4060	1
445	20231026	121200	55838705	4060	4060	4060	4060	31
446	20231026	121100	55712845	4085	4085	4085	4085	0
447	20231026	121000	55712845	4085	4085	4085	4085	0
448	20231026	120900	55712845	4085	4085	4085	4085	0
449	20231026	120800	55712845	4085	4085	4085	4085	0
450	20231026	120700	55712845	4085	4085	4085	4085	0
451	20231026	120600	55712845	4085	4085	4085	4085	0
452	20231026	120500	55712845	4085	4085	4085	4085	0
453	20231026	120400	55712845	4085	4085	4085	4085	0
454	20231026	120300	55712845	4085	4085	4085	4085	1
455	20231026	120200	55708760	4060	4060	4060	4060	0
456	20231026	120100	55708760	4060	4060	4060	4060	200
457	20231026	120000	54896760	4060	4060	4060	4060	1946
458	20231026	115900	46996000	4065	4065	4065	4065	0
459	20231026	115800	46996000	4065	4065	4065	4065	0
460	20231026	115700	46996000	4065	4065	4065	4065	1
461	20231026	115600	46991935	4060	4060	4060	4060	0
462	20231026	115500	46991935	4060	4060	4060	4060	1
463	20231026	115400	46987875	4060	4060	4060	4060	1
464	20231026	115300	46983815	4090	4090	4090	4090	0
465	20231026	115200	46983815	4090	4090	4090	4090	0
466	20231026	115100	46983815	4090	4090	4090	4090	0
467	20231026	115000	46983815	4090	4090	4090	4090	0
468	20231026	114900	46983815	4090	4090	4090	4090	0
469	20231026	114800	46983815	4090	4090	4090	4090	0
470	20231026	114700	46983815	4090	4090	4090	4090	0
471	20231026	114600	46983815	4090	4090	4090	4090	0
472	20231026	114500	46983815	4090	4090	4090	4090	0
473	20231026	114400	46983815	4090	4090	4090	4090	0
474	20231026	114300	46983815	4090	4090	4090	4090	0
475	20231026	114200	46983815	4090	4090	4090	4090	0
476	20231026	114100	46983815	4090	4090	4090	4090	0
477	20231026	114000	46983815	4090	4090	4090	4090	0
478	20231026	113900	46983815	4090	4090	4090	4090	0
479	20231026	113800	46983815	4090	4090	4090	4090	0
480	20231026	113700	46983815	4090	4070	4090	4055	611
481	20231026	113600	44499145	4070	4070	4070	4070	0
482	20231026	113500	44499145	4070	4070	4070	4070	0
483	20231026	113400	44499145	4070	4070	4070	4070	0
484	20231026	113300	44499145	4070	4070	4070	4070	0
485	20231026	113200	44499145	4070	4070	4070	4070	0
486	20231026	113100	44499145	4070	4095	4095	4070	478
487	20231026	113000	42552885	4100	4100	4100	4100	0
488	20231026	112900	42552885	4100	4100	4100	4100	0
489	20231026	112800	42552885	4100	4100	4100	4100	0
490	20231026	112700	42552885	4100	4075	4100	4075	154
491	20231026	112600	41925235	4080	4080	4080	4080	0
492	20231026	112500	41925235	4080	4080	4080	4080	0
493	20231026	112400	41925235	4080	4080	4080	4080	0
494	20231026	112300	41925235	4080	4080	4080	4080	0
495	20231026	112200	41925235	4080	4080	4080	4080	27
496	20231026	112100	41815075	4100	4100	4100	4100	0
497	20231026	112000	41815075	4100	4100	4100	4100	2
498	20231026	111900	41806875	4080	4080	4080	4080	0
499	20231026	111800	41806875	4080	4080	4080	4080	0
500	20231026	111700	41806875	4080	4080	4080	4080	200
501	20231026	111600	40990875	4080	4085	4085	4080	1000
502	20231026	111500	36910450	4085	4085	4085	4085	0
503	20231026	111400	36910450	4085	4090	4090	4085	1300
504	20231026	111300	31599770	4085	4085	4085	4085	0
505	20231026	111200	31599770	4085	4085	4085	4085	0
506	20231026	111100	31599770	4085	4085	4085	4085	0
507	20231026	111000	31599770	4085	4085	4085	4085	0
508	20231026	110900	31599770	4085	4085	4085	4085	0
509	20231026	110800	31599770	4085	4085	4085	4085	0
510	20231026	110700	31599770	4085	4085	4085	4085	0
511	20231026	110600	31599770	4085	4085	4085	4085	0
512	20231026	110500	31599770	4085	4085	4085	4085	0
513	20231026	110400	31599770	4085	4085	4085	4085	0
514	20231026	110300	31599770	4085	4085	4085	4085	0
515	20231026	110200	31599770	4085	4085	4085	4085	0
516	20231026	110100	31599770	4085	4085	4085	4085	0
517	20231026	110000	31599770	4085	4105	4105	4085	740
518	20231026	105900	28574610	4105	4105	4105	4105	0
519	20231026	105800	28574610	4105	4105	4105	4105	0
520	20231026	105700	28574610	4105	4105	4105	4105	0
521	20231026	105600	28574610	4105	4105	4105	4105	136
522	20231026	105500	28016330	4125	4125	4125	4125	0
523	20231026	105400	28016330	4125	4125	4125	4125	0
524	20231026	105300	28016330	4125	4125	4125	4125	0
525	20231026	105200	28016330	4125	4125	4125	4125	0
526	20231026	105100	28016330	4125	4125	4125	4125	0
527	20231026	105000	28016330	4125	4125	4125	4125	0
528	20231026	104900	28016330	4125	4125	4125	4125	0
529	20231026	104800	28016330	4125	4125	4125	4125	0
530	20231026	104700	28016330	4125	4125	4125	4125	12
531	20231026	104600	27966830	4125	4125	4125	4125	0
532	20231026	104500	27966830	4125	4125	4125	4125	0
533	20231026	104400	27966830	4125	4125	4125	4125	0
534	20231026	104300	27966830	4125	4125	4125	4125	16
535	20231026	104200	27900830	4125	4125	4125	4125	0
536	20231026	104100	27900830	4125	4125	4125	4125	0
537	20231026	104000	27900830	4125	4125	4125	4125	0
538	20231026	103900	27900830	4125	4125	4125	4125	0
539	20231026	103800	27900830	4125	4125	4125	4125	8
540	20231026	103700	27867830	4110	4110	4110	4110	0
541	20231026	103600	27867830	4110	4110	4110	4110	0
542	20231026	103500	27867830	4110	4110	4110	4110	30
543	20231026	103400	27744530	4110	4110	4110	4110	6
544	20231026	103300	27719870	4110	4110	4110	4110	4
545	20231026	103200	27703430	4120	4120	4120	4120	0
546	20231026	103100	27703430	4120	4120	4120	4120	25
547	20231026	103000	27600430	4120	4120	4120	4120	11
548	20231026	102900	27555110	4125	4125	4125	4125	0
549	20231026	102800	27555110	4125	4125	4125	4125	0
550	20231026	102700	27555110	4125	4125	4125	4125	2
551	20231026	102600	27546860	4130	4130	4130	4130	0
552	20231026	102500	27546860	4130	4130	4130	4130	0
553	20231026	102400	27546860	4130	4130	4130	4130	0
554	20231026	102300	27546860	4130	4120	4130	4120	60
555	20231026	102200	27299115	4130	4130	4130	4130	0
556	20231026	102100	27299115	4130	4130	4130	4130	0
557	20231026	102000	27299115	4130	4130	4130	4130	0
558	20231026	101900	27299115	4130	4130	4130	4130	0
559	20231026	101800	27299115	4130	4130	4130	4130	7
560	20231026	101700	27270205	4130	4125	4130	4125	200
561	20231026	101600	26444875	4125	4110	4125	4110	25
562	20231026	101500	26341835	4120	4120	4120	4120	0
563	20231026	101400	26341835	4120	4120	4120	4120	0
564	20231026	101300	26341835	4120	4120	4120	4120	0
565	20231026	101200	26341835	4120	4120	4120	4120	7
566	20231026	101100	26312995	4085	4085	4085	4085	0
567	20231026	101000	26312995	4085	4085	4085	4085	0
568	20231026	100900	26312995	4085	4085	4085	4085	0
569	20231026	100800	26312995	4085	4105	4105	4085	197
570	20231026	100700	25506645	4120	4120	4120	4120	0
571	20231026	100600	25506645	4120	4120	4120	4120	0
572	20231026	100500	25506645	4120	4120	4120	4120	243
573	20231026	100400	24505485	4120	4120	4120	4120	10
574	20231026	100300	24464285	4120	4120	4120	4120	0
575	20231026	100200	24464285	4120	4115	4120	4115	267
576	20231026	100100	23365120	4115	4125	4125	4115	117
577	20231026	100000	22882665	4105	4105	4105	4105	0
578	20231026	095900	22882665	4105	4105	4105	4105	0
579	20231026	095800	22882665	4105	4105	4105	4105	0
580	20231026	095700	22882665	4105	4105	4105	4105	0
581	20231026	095600	22882665	4105	4105	4105	4105	0
582	20231026	095500	22882665	4105	4110	4110	4105	123
583	20231026	095400	22377440	4110	4110	4110	4110	2
584	20231026	095300	22369220	4115	4115	4115	4115	4
585	20231026	095200	22352760	4120	4115	4155	4115	474
586	20231026	095100	20388610	4095	4095	4095	4095	0
587	20231026	095000	20388610	4095	4095	4095	4095	15
588	20231026	094900	20327185	4090	4090	4090	4090	0
589	20231026	094800	20327185	4090	4090	4090	4090	358
590	20231026	094700	18862965	4090	4090	4090	4090	0
591	20231026	094600	18862965	4090	4090	4090	4090	473
592	20231026	094500	16928395	4095	4095	4095	4095	0
593	20231026	094400	16928395	4095	4095	4095	4095	519
594	20231026	094300	14803090	4115	4115	4115	4115	0
595	20231026	094200	14803090	4115	4115	4115	4115	0
596	20231026	094100	14803090	4115	4115	4115	4115	0
597	20231026	094000	14803090	4115	4115	4115	4115	0
598	20231026	093900	14803090	4115	4115	4115	4115	0
599	20231026	093800	14803090	4115	4115	4115	4115	0
600	20231026	093700	14803090	4115	4115	4115	4115	500
601	20231026	093600	12745590	4095	4095	4095	4095	30
602	20231026	093500	12622740	4115	4115	4115	4115	29
603	20231026	093400	12503405	4115	4115	4115	4115	1
604	20231026	093300	12499290	4110	4115	4115	4110	950
605	20231026	093200	8594770	4110	4110	4110	4110	1
606	20231026	093100	8590660	4115	4110	4115	4110	33
607	20231026	093000	8455015	4110	4110	4110	4110	0
608	20231026	092900	8455015	4110	4110	4110	4110	0
609	20231026	092800	8455015	4110	4110	4110	4110	2
610	20231026	092700	8446795	4090	4090	4090	4090	10
611	20231026	092600	8405895	4095	4095	4095	4095	0
612	20231026	092500	8405895	4095	4110	4110	4095	125
613	20231026	092400	7892160	4110	4110	4110	4110	0
614	20231026	092300	7892160	4110	4110	4110	4110	0
615	20231026	092200	7892160	4110	4110	4110	4110	0
616	20231026	092100	7892160	4110	4110	4110	4110	2
617	20231026	092000	7883940	4110	4110	4110	4110	0
618	20231026	091900	7883940	4110	4110	4110	4110	0
619	20231026	091800	7883940	4110	4110	4110	4110	0
620	20231026	091700	7883940	4110	4110	4110	4110	0
621	20231026	091600	7883940	4110	4110	4110	4110	0
622	20231026	091500	7883940	4110	4110	4110	4110	0
623	20231026	091400	7883940	4110	4110	4110	4110	3
624	20231026	091300	7871610	4085	4085	4085	4085	0
625	20231026	091200	7871610	4085	4085	4085	4085	0
626	20231026	091100	7871610	4085	4085	4085	4085	0
627	20231026	091000	7871610	4085	4085	4085	4085	11
628	20231026	090900	7826675	4080	4080	4080	4080	0
629	20231026	090800	7826675	4080	4080	4080	4080	0
630	20231026	090700	7826675	4080	4080	4080	4080	0
631	20231026	090600	7826675	4080	4080	4080	4080	0
632	20231026	090500	7826675	4080	4080	4080	4080	0
633	20231026	090400	7826675	4080	4080	4080	4080	0
634	20231026	090300	7826675	4080	4080	4080	4080	0
635	20231026	090200	7826675	4080	4080	4080	4080	0
636	20231026	090100	7826675	4080	4110	4110	4080	1586
637	20231026	090000	1348080	4110	4110	4110	4110	328