KissMeData/101330/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	195200	151231465	3060	3060	3060	3060	63
3	20231025	195100	151231465	3060	3060	3060	3060	0
4	20231025	195000	151231465	3060	3060	3060	3060	0
5	20231025	194900	151231465	3060	3060	3060	3060	0
6	20231025	194800	151231465	3060	3060	3060	3060	0
7	20231025	194700	151231465	3060	3060	3060	3060	0
8	20231025	194600	151231465	3060	3060	3060	3060	0
9	20231025	194500	151231465	3060	3060	3060	3060	0
10	20231025	194400	151231465	3060	3060	3060	3060	0
11	20231025	194300	151231465	3060	3060	3060	3060	0
12	20231025	194200	151231465	3060	3060	3060	3060	0
13	20231025	194100	151231465	3060	3060	3060	3060	0
14	20231025	194000	151231465	3060	3060	3060	3060	0
15	20231025	193900	151231465	3060	3060	3060	3060	0
16	20231025	193800	151231465	3060	3060	3060	3060	0
17	20231025	193700	151231465	3060	3060	3060	3060	0
18	20231025	193600	151231465	3060	3060	3060	3060	0
19	20231025	193500	151231465	3060	3060	3060	3060	0
20	20231025	193400	151231465	3060	3060	3060	3060	0
21	20231025	193300	151231465	3060	3060	3060	3060	0
22	20231025	193200	151231465	3060	3060	3060	3060	0
23	20231025	193100	151231465	3060	3060	3060	3060	0
24	20231025	193000	151231465	3060	3060	3060	3060	0
25	20231025	192900	151231465	3060	3060	3060	3060	0
26	20231025	192800	151231465	3060	3060	3060	3060	0
27	20231025	192700	151231465	3060	3060	3060	3060	0
28	20231025	192600	151231465	3060	3060	3060	3060	0
29	20231025	192500	151231465	3060	3060	3060	3060	0
30	20231025	192400	151231465	3060	3060	3060	3060	0
31	20231025	192300	151231465	3060	3060	3060	3060	0
32	20231025	192200	151231465	3060	3060	3060	3060	63
33	20231025	192100	151231465	3060	3060	3060	3060	0
34	20231025	192000	151231465	3060	3060	3060	3060	0
35	20231025	191900	151231465	3060	3060	3060	3060	0
36	20231025	191800	151231465	3060	3060	3060	3060	0
37	20231025	191700	151231465	3060	3060	3060	3060	0
38	20231025	191600	151231465	3060	3060	3060	3060	0
39	20231025	191500	151231465	3060	3060	3060	3060	0
40	20231025	191400	151231465	3060	3060	3060	3060	0
41	20231025	191300	151231465	3060	3060	3060	3060	0
42	20231025	191200	151231465	3060	3060	3060	3060	0
43	20231025	191100	151231465	3060	3060	3060	3060	0
44	20231025	191000	151231465	3060	3060	3060	3060	0
45	20231025	190900	151231465	3060	3060	3060	3060	0
46	20231025	190800	151231465	3060	3060	3060	3060	0
47	20231025	190700	151231465	3060	3060	3060	3060	0
48	20231025	190600	151231465	3060	3060	3060	3060	0
49	20231025	190500	151231465	3060	3060	3060	3060	0
50	20231025	190400	151231465	3060	3060	3060	3060	0
51	20231025	190300	151231465	3060	3060	3060	3060	0
52	20231025	190200	151231465	3060	3060	3060	3060	0
53	20231025	190100	151231465	3060	3060	3060	3060	0
54	20231025	190000	151231465	3060	3060	3060	3060	0
55	20231025	185900	151231465	3060	3060	3060	3060	0
56	20231025	185800	151231465	3060	3060	3060	3060	0
57	20231025	185700	151231465	3060	3060	3060	3060	0
58	20231025	185600	151231465	3060	3060	3060	3060	0
59	20231025	185500	151231465	3060	3060	3060	3060	0
60	20231025	185400	151231465	3060	3060	3060	3060	0
61	20231025	185300	151231465	3060	3060	3060	3060	0
62	20231025	185200	151231465	3060	3060	3060	3060	63
63	20231025	185100	151231465	3060	3060	3060	3060	0
64	20231025	185000	151231465	3060	3060	3060	3060	0
65	20231025	184900	151231465	3060	3060	3060	3060	0
66	20231025	184800	151231465	3060	3060	3060	3060	0
67	20231025	184700	151231465	3060	3060	3060	3060	0
68	20231025	184600	151231465	3060	3060	3060	3060	0
69	20231025	184500	151231465	3060	3060	3060	3060	0
70	20231025	184400	151231465	3060	3060	3060	3060	0
71	20231025	184300	151231465	3060	3060	3060	3060	0
72	20231025	184200	151231465	3060	3060	3060	3060	0
73	20231025	184100	151231465	3060	3060	3060	3060	0
74	20231025	184000	151231465	3060	3060	3060	3060	0
75	20231025	183900	151231465	3060	3060	3060	3060	0
76	20231025	183800	151231465	3060	3060	3060	3060	0
77	20231025	183700	151231465	3060	3060	3060	3060	0
78	20231025	183600	151231465	3060	3060	3060	3060	0
79	20231025	183500	151231465	3060	3060	3060	3060	0
80	20231025	183400	151231465	3060	3060	3060	3060	0
81	20231025	183300	151231465	3060	3060	3060	3060	0
82	20231025	183200	151231465	3060	3060	3060	3060	0
83	20231025	183100	151231465	3060	3060	3060	3060	0
84	20231025	183000	151231465	3060	3060	3060	3060	0
85	20231025	182900	151231465	3060	3060	3060	3060	0
86	20231025	182800	151231465	3060	3060	3060	3060	0
87	20231025	182700	151231465	3060	3060	3060	3060	0
88	20231025	182600	151231465	3060	3060	3060	3060	0
89	20231025	182500	151231465	3060	3060	3060	3060	0
90	20231025	182400	151231465	3060	3060	3060	3060	0
91	20231025	182300	151231465	3060	3060	3060	3060	0
92	20231025	182200	151231465	3060	3060	3060	3060	63
93	20231025	182100	151231465	3060	3060	3060	3060	0
94	20231025	182000	151231465	3060	3060	3060	3060	0
95	20231025	181900	151231465	3060	3060	3060	3060	0
96	20231025	181800	151231465	3060	3060	3060	3060	0
97	20231025	181700	151231465	3060	3060	3060	3060	0
98	20231025	181600	151231465	3060	3060	3060	3060	0
99	20231025	181500	151231465	3060	3060	3060	3060	0
100	20231025	181400	151231465	3060	3060	3060	3060	0
101	20231025	181300	151231465	3060	3060	3060	3060	0
102	20231025	181200	151231465	3060	3060	3060	3060	0
103	20231025	181100	151231465	3060	3060	3060	3060	0
104	20231025	181000	151231465	3060	3060	3060	3060	0
105	20231025	180900	151231465	3060	3060	3060	3060	0
106	20231025	180800	151231465	3060	3060	3060	3060	0
107	20231025	180700	151231465	3060	3060	3060	3060	0
108	20231025	180600	151231465	3060	3060	3060	3060	0
109	20231025	180500	151231465	3060	3060	3060	3060	0
110	20231025	180400	151231465	3060	3060	3060	3060	0
111	20231025	180300	151231465	3060	3060	3060	3060	0
112	20231025	180200	151231465	3060	3060	3060	3060	0
113	20231025	180100	151231465	3060	3060	3060	3060	0
114	20231025	180000	151231465	3060	3060	3060	3060	0
115	20231025	175900	151231465	3060	3060	3060	3060	0
116	20231025	175800	151231465	3060	3060	3060	3060	0
117	20231025	175700	151231465	3060	3060	3060	3060	0
118	20231025	175600	151231465	3060	3060	3060	3060	0
119	20231025	175500	151231465	3060	3060	3060	3060	0
120	20231025	175400	151231465	3060	3060	3060	3060	0
121	20231025	175300	151231465	3060	3060	3060	3060	0
122	20231025	175200	151231465	3060	3060	3060	3060	63
123	20231025	175100	151231465	3060	3060	3060	3060	0
124	20231025	175000	151231465	3060	3060	3060	3060	0
125	20231025	174900	151231465	3060	3060	3060	3060	0
126	20231025	174800	151231465	3060	3060	3060	3060	0
127	20231025	174700	151231465	3060	3060	3060	3060	0
128	20231025	174600	151231465	3060	3060	3060	3060	0
129	20231025	174500	151231465	3060	3060	3060	3060	0
130	20231025	174400	151231465	3060	3060	3060	3060	0
131	20231025	174300	151231465	3060	3060	3060	3060	0
132	20231025	174200	151231465	3060	3060	3060	3060	0
133	20231025	174100	151231465	3060	3060	3060	3060	0
134	20231025	174000	151231465	3060	3060	3060	3060	0
135	20231025	173900	151231465	3060	3060	3060	3060	0
136	20231025	173800	151231465	3060	3060	3060	3060	0
137	20231025	173700	151231465	3060	3060	3060	3060	0
138	20231025	173600	151231465	3060	3060	3060	3060	0
139	20231025	173500	151231465	3060	3060	3060	3060	0
140	20231025	173400	151231465	3060	3060	3060	3060	0
141	20231025	173300	151231465	3060	3060	3060	3060	0
142	20231025	173200	151231465	3060	3060	3060	3060	0
143	20231025	173100	151231465	3060	3060	3060	3060	0
144	20231025	173000	151231465	3060	3060	3060	3060	0
145	20231025	172900	151231465	3060	3060	3060	3060	0
146	20231025	172800	151231465	3060	3060	3060	3060	0
147	20231025	172700	151231465	3060	3060	3060	3060	0
148	20231025	172600	151231465	3060	3060	3060	3060	0
149	20231025	172500	151231465	3060	3060	3060	3060	0
150	20231025	172400	151231465	3060	3060	3060	3060	0
151	20231025	172300	151231465	3060	3060	3060	3060	0
152	20231025	172200	151231465	3060	3060	3060	3060	63
153	20231025	172100	151231465	3060	3060	3060	3060	0
154	20231025	172000	151231465	3060	3060	3060	3060	0
155	20231025	171900	151231465	3060	3060	3060	3060	0
156	20231025	171800	151231465	3060	3060	3060	3060	0
157	20231025	171700	151231465	3060	3060	3060	3060	0
158	20231025	171600	151231465	3060	3060	3060	3060	0
159	20231025	171500	151231465	3060	3060	3060	3060	0
160	20231025	171400	151231465	3060	3060	3060	3060	0
161	20231025	171300	151231465	3060	3060	3060	3060	0
162	20231025	171200	151231465	3060	3060	3060	3060	0
163	20231025	171100	151231465	3060	3060	3060	3060	0
164	20231025	171000	151231465	3060	3060	3060	3060	0
165	20231025	170900	151231465	3060	3060	3060	3060	0
166	20231025	170800	151231465	3060	3060	3060	3060	0
167	20231025	170700	151231465	3060	3060	3060	3060	0
168	20231025	170600	151231465	3060	3060	3060	3060	0
169	20231025	170500	151231465	3060	3060	3060	3060	0
170	20231025	170400	151231465	3060	3060	3060	3060	0
171	20231025	170300	151231465	3060	3060	3060	3060	0
172	20231025	170200	151231465	3060	3060	3060	3060	0
173	20231025	170100	151231465	3060	3060	3060	3060	0
174	20231025	170000	151231465	3060	3060	3060	3060	0
175	20231025	165900	151231465	3060	3060	3060	3060	0
176	20231025	165800	151231465	3060	3060	3060	3060	0
177	20231025	165700	151231465	3060	3060	3060	3060	0
178	20231025	165600	151231465	3060	3060	3060	3060	0
179	20231025	165500	151231465	3060	3060	3060	3060	0
180	20231025	165400	151231465	3060	3060	3060	3060	0
181	20231025	165300	151231465	3060	3060	3060	3060	0
182	20231025	165200	151231465	3060	3060	3060	3060	63
183	20231025	165100	151231465	3060	3060	3060	3060	0
184	20231025	165000	151231465	3060	3060	3060	3060	0
185	20231025	164900	151231465	3060	3060	3060	3060	0
186	20231025	164800	151231465	3060	3060	3060	3060	0
187	20231025	164700	151231465	3060	3060	3060	3060	0
188	20231025	164600	151231465	3060	3060	3060	3060	0
189	20231025	164500	151231465	3060	3060	3060	3060	0
190	20231025	164400	151231465	3060	3060	3060	3060	0
191	20231025	164300	151231465	3060	3060	3060	3060	0
192	20231025	164200	151231465	3060	3060	3060	3060	0
193	20231025	164100	151231465	3060	3060	3060	3060	0
194	20231025	164000	151231465	3060	3060	3060	3060	0
195	20231025	163900	151231465	3060	3060	3060	3060	0
196	20231025	163800	151231465	3060	3060	3060	3060	0
197	20231025	163700	151231465	3060	3060	3060	3060	0
198	20231025	163600	151231465	3060	3060	3060	3060	0
199	20231025	163500	151231465	3060	3060	3060	3060	0
200	20231025	163400	151231465	3060	3060	3060	3060	0
201	20231025	163300	151231465	3060	3060	3060	3060	0
202	20231025	163200	151231465	3060	3060	3060	3060	0
203	20231025	163100	151231465	3060	3060	3060	3060	0
204	20231025	163000	151231465	3060	3060	3060	3060	0
205	20231025	162900	151231465	3060	3060	3060	3060	0
206	20231025	162800	151231465	3060	3060	3060	3060	0
207	20231025	162700	151231465	3060	3060	3060	3060	0
208	20231025	162600	151231465	3060	3060	3060	3060	0
209	20231025	162500	151231465	3060	3060	3060	3060	0
210	20231025	162400	151231465	3060	3060	3060	3060	0
211	20231025	162300	151231465	3060	3060	3060	3060	0
212	20231025	162200	151231465	3060	3060	3060	3060	63
213	20231025	162100	151231465	3060	3060	3060	3060	0
214	20231025	162000	151231465	3060	3060	3060	3060	0
215	20231025	161900	151231465	3060	3060	3060	3060	0
216	20231025	161800	151231465	3060	3060	3060	3060	0
217	20231025	161700	151231465	3060	3060	3060	3060	0
218	20231025	161600	151231465	3060	3060	3060	3060	0
219	20231025	161500	151231465	3060	3060	3060	3060	0
220	20231025	161400	151231465	3060	3060	3060	3060	0
221	20231025	161300	151231465	3060	3060	3060	3060	0
222	20231025	161200	151231465	3060	3060	3060	3060	0
223	20231025	161100	151231465	3060	3060	3060	3060	0
224	20231025	161000	151231465	3060	3060	3060	3060	0
225	20231025	160900	151231465	3060	3060	3060	3060	0
226	20231025	160800	151231465	3060	3060	3060	3060	0
227	20231025	160700	151231465	3060	3060	3060	3060	0
228	20231025	160600	151231465	3060	3060	3060	3060	0
229	20231025	160500	151231465	3060	3060	3060	3060	0
230	20231025	160400	151231465	3060	3060	3060	3060	0
231	20231025	160300	151231465	3060	3060	3060	3060	0
232	20231025	160200	151231465	3060	3060	3060	3060	0
233	20231025	160100	151231465	3060	3060	3060	3060	0
234	20231025	160000	151231465	3060	3060	3060	3060	0
235	20231025	155900	151231465	3060	3060	3060	3060	0
236	20231025	155800	151231465	3060	3060	3060	3060	0
237	20231025	155700	151231465	3060	3060	3060	3060	0
238	20231025	155600	151231465	3060	3060	3060	3060	0
239	20231025	155500	151231465	3060	3060	3060	3060	0
240	20231025	155400	151231465	3060	3060	3060	3060	0
241	20231025	155300	151231465	3060	3060	3060	3060	0
242	20231025	155200	151231465	3060	3060	3060	3060	63
243	20231025	155100	151231465	3060	3060	3060	3060	0
244	20231025	155000	151231465	3060	3060	3060	3060	0
245	20231025	154900	151231465	3060	3060	3060	3060	0
246	20231025	154800	151231465	3060	3060	3060	3060	0
247	20231025	154700	151231465	3060	3060	3060	3060	0
248	20231025	154600	151231465	3060	3060	3060	3060	0
249	20231025	154500	151231465	3060	3060	3060	3060	0
250	20231025	154400	151231465	3060	3060	3060	3060	0
251	20231025	154300	151231465	3060	3060	3060	3060	0
252	20231025	154200	151231465	3060	3060	3060	3060	0
253	20231025	154100	151231465	3060	3060	3060	3060	0
254	20231025	154000	151231465	3060	3060	3060	3060	0
255	20231025	153900	151231465	3060	3060	3060	3060	0
256	20231025	153800	151231465	3060	3060	3060	3060	0
257	20231025	153700	151231465	3060	3060	3060	3060	0
258	20231025	153600	151231465	3060	3060	3060	3060	0
259	20231025	153500	151231465	3060	3060	3060	3060	0
260	20231025	153400	151231465	3060	3060	3060	3060	0
261	20231025	153300	151231465	3060	3060	3060	3060	0
262	20231025	153200	151231465	3060	3060	3060	3060	0
263	20231025	153100	151231465	3060	3060	3060	3060	0
264	20231025	153000	151231465	3060	3060	3060	3060	63
265	20231025	152900	151038685	3040	3040	3040	3040	0
266	20231025	152800	151038685	3040	3040	3040	3040	0
267	20231025	152700	151038685	3040	3040	3040	3040	0
268	20231025	152600	151038685	3040	3040	3040	3040	0
269	20231025	152500	151038685	3040	3040	3040	3040	0
270	20231025	152400	151038685	3040	3040	3040	3040	0
271	20231025	152300	151038685	3040	3040	3040	3040	0
272	20231025	152200	151038685	3040	3040	3040	3040	0
273	20231025	152100	151038685	3040	3040	3040	3040	0
274	20231025	152000	151038685	3040	3040	3040	3040	0
275	20231025	151900	151038685	3040	3040	3040	3040	0
276	20231025	151800	151038685	3040	3040	3040	3040	0
277	20231025	151700	151038685	3040	3040	3040	3040	355
278	20231025	151600	149959485	3040	3045	3045	3040	998
279	20231025	151500	146925555	3045	3045	3045	3045	0
280	20231025	151400	146925555	3045	3045	3045	3045	30
281	20231025	151300	146834205	3045	3045	3045	3045	0
282	20231025	151200	146834205	3045	3045	3045	3045	33
283	20231025	151100	146733720	3045	3045	3045	3045	0
284	20231025	151000	146733720	3045	3045	3045	3045	0
285	20231025	150900	146733720	3045	3045	3045	3045	0
286	20231025	150800	146733720	3045	3045	3045	3045	0
287	20231025	150700	146733720	3045	3045	3045	3045	0
288	20231025	150600	146733720	3045	3045	3045	3045	0
289	20231025	150500	146733720	3045	3045	3045	3045	251
290	20231025	150400	145969425	3045	3045	3045	3045	13
291	20231025	150300	145929840	3045	3045	3045	3045	363
292	20231025	150200	144824505	3050	3050	3050	3050	0
293	20231025	150100	144824505	3050	3050	3050	3050	0
294	20231025	150000	144824505	3050	3050	3050	3050	0
295	20231025	145900	144824505	3050	3050	3050	3050	0
296	20231025	145800	144824505	3050	3050	3050	3050	0
297	20231025	145700	144824505	3050	3050	3050	3050	69
298	20231025	145600	144614055	3040	3040	3040	3040	0
299	20231025	145500	144614055	3040	3040	3040	3040	0
300	20231025	145400	144614055	3040	3050	3050	3040	1256
301	20231025	145300	140789555	3045	3045	3045	3045	0
302	20231025	145200	140789555	3045	3045	3045	3045	0
303	20231025	145100	140789555	3045	3045	3045	3045	0
304	20231025	145000	140789555	3045	3045	3045	3045	0
305	20231025	144900	140789555	3045	3045	3045	3045	30
306	20231025	144800	140698205	3045	3045	3045	3045	0
307	20231025	144700	140698205	3045	3045	3045	3045	0
308	20231025	144600	140698205	3045	3045	3045	3045	0
309	20231025	144500	140698205	3045	3045	3045	3045	634
310	20231025	144400	138767675	3040	3040	3040	3040	283
311	20231025	144300	137907355	3045	3045	3045	3045	208
312	20231025	144200	137273995	3065	3065	3065	3065	0
313	20231025	144100	137273995	3065	3065	3065	3065	0
314	20231025	144000	137273995	3065	3065	3065	3065	0
315	20231025	143900	137273995	3065	3065	3065	3065	0
316	20231025	143800	137273995	3065	3065	3065	3065	0
317	20231025	143700	137273995	3065	3065	3065	3065	0
318	20231025	143600	137273995	3065	3065	3065	3065	0
319	20231025	143500	137273995	3065	3065	3065	3065	1
320	20231025	143400	137270930	3045	3045	3045	3045	0
321	20231025	143300	137270930	3045	3045	3045	3045	0
322	20231025	143200	137270930	3045	3045	3045	3045	0
323	20231025	143100	137270930	3045	3045	3045	3045	0
324	20231025	143000	137270930	3045	3045	3045	3045	0
325	20231025	142900	137270930	3045	3055	3055	3040	1538
326	20231025	142800	132586495	3050	3050	3050	3050	0
327	20231025	142700	132586495	3050	3050	3050	3050	0
328	20231025	142600	132586495	3050	3050	3050	3050	0
329	20231025	142500	132586495	3050	3050	3050	3050	0
330	20231025	142400	132586495	3050	3055	3055	3050	1000
331	20231025	142300	129532470	3065	3065	3065	3065	0
332	20231025	142200	129532470	3065	3065	3065	3065	0
333	20231025	142100	129532470	3065	3065	3065	3065	0
334	20231025	142000	129532470	3065	3065	3065	3065	0
335	20231025	141900	129532470	3065	3065	3065	3065	20
336	20231025	141800	129471170	3065	3065	3065	3065	0
337	20231025	141700	129471170	3065	3065	3065	3065	0
338	20231025	141600	129471170	3065	3065	3065	3065	0
339	20231025	141500	129471170	3065	3065	3065	3065	2
340	20231025	141400	129465040	3060	3060	3060	3060	47
341	20231025	141300	129321220	3055	3050	3055	3045	1345
342	20231025	141200	125220815	3060	3060	3060	3060	0
343	20231025	141100	125220815	3060	3060	3060	3060	0
344	20231025	141000	125220815	3060	3060	3060	3060	0
345	20231025	140900	125220815	3060	3060	3060	3060	0
346	20231025	140800	125220815	3060	3060	3060	3060	0
347	20231025	140700	125220815	3060	3060	3060	3060	0
348	20231025	140600	125220815	3060	3060	3060	3060	0
349	20231025	140500	125220815	3060	3060	3060	3060	0
350	20231025	140400	125220815	3060	3060	3060	3060	0
351	20231025	140300	125220815	3060	3060	3060	3060	0
352	20231025	140200	125220815	3060	3060	3060	3060	0
353	20231025	140100	125220815	3060	3060	3060	3060	0
354	20231025	140000	125220815	3060	3060	3060	3060	0
355	20231025	135900	125220815	3060	3060	3060	3060	0
356	20231025	135800	125220815	3060	3060	3060	3060	0
357	20231025	135700	125220815	3060	3060	3060	3060	0
358	20231025	135600	125220815	3060	3060	3060	3060	0
359	20231025	135500	125220815	3060	3060	3060	3060	0
360	20231025	135400	125220815	3060	3060	3060	3060	0
361	20231025	135300	125220815	3060	3060	3060	3060	0
362	20231025	135200	125220815	3060	3060	3060	3060	0
363	20231025	135100	125220815	3060	3060	3060	3060	416
364	20231025	135000	123947855	3060	3060	3060	3060	0
365	20231025	134900	123947855	3060	3060	3060	3060	0
366	20231025	134800	123947855	3060	3060	3060	3060	0
367	20231025	134700	123947855	3060	3060	3060	3060	0
368	20231025	134600	123947855	3060	3060	3060	3060	0
369	20231025	134500	123947855	3060	3060	3060	3060	0
370	20231025	134400	123947855	3060	3060	3060	3060	0
371	20231025	134300	123947855	3060	3060	3060	3060	0
372	20231025	134200	123947855	3060	3060	3060	3060	100
373	20231025	134100	123641855	3055	3055	3055	3055	0
374	20231025	134000	123641855	3055	3055	3055	3055	435
375	20231025	133900	122312930	3045	3045	3045	3045	32
376	20231025	133800	122215490	3045	3045	3045	3045	118
377	20231025	133700	121856180	3045	3045	3045	3045	0
378	20231025	133600	121856180	3045	3045	3045	3045	1
379	20231025	133500	121853135	3050	3050	3050	3050	0
380	20231025	133400	121853135	3050	3050	3050	3050	0
381	20231025	133300	121853135	3050	3050	3050	3050	0
382	20231025	133200	121853135	3050	3050	3050	3050	0
383	20231025	133100	121853135	3050	3050	3055	3050	19
384	20231025	133000	121795140	3045	3045	3045	3045	4
385	20231025	132900	121782960	3045	3045	3045	3045	434
386	20231025	132800	120461430	3045	3045	3045	3045	0
387	20231025	132700	120461430	3045	3045	3045	3045	5
388	20231025	132600	120446205	3060	3060	3060	3060	0
389	20231025	132500	120446205	3060	3060	3060	3060	0
390	20231025	132400	120446205	3060	3060	3060	3060	0
391	20231025	132300	120446205	3060	3060	3060	3060	0
392	20231025	132200	120446205	3060	3045	3060	3045	4
393	20231025	132100	120434010	3045	3045	3045	3045	0
394	20231025	132000	120434010	3045	3045	3045	3045	0
395	20231025	131900	120434010	3045	3045	3045	3045	0
396	20231025	131800	120434010	3045	3045	3045	3045	0
397	20231025	131700	120434010	3045	3045	3045	3045	0
398	20231025	131600	120434010	3045	3045	3045	3045	0
399	20231025	131500	120434010	3045	3045	3045	3045	1334
400	20231025	131400	116371980	3045	3045	3045	3045	0
401	20231025	131300	116371980	3045	3045	3045	3045	0
402	20231025	131200	116371980	3045	3045	3045	3045	0
403	20231025	131100	116371980	3045	3045	3045	3045	0
404	20231025	131000	116371980	3045	3045	3045	3045	0
405	20231025	130900	116371980	3045	3045	3045	3045	0
406	20231025	130800	116371980	3045	3045	3045	3045	0
407	20231025	130700	116371980	3045	3045	3045	3045	0
408	20231025	130600	116371980	3045	3045	3045	3045	0
409	20231025	130500	116371980	3045	3045	3045	3045	0
410	20231025	130400	116371980	3045	3045	3045	3045	0
411	20231025	130300	116371980	3045	3045	3045	3045	0
412	20231025	130200	116371980	3045	3045	3045	3045	0
413	20231025	130100	116371980	3045	3045	3045	3045	0
414	20231025	130000	116371980	3045	3045	3045	3045	0
415	20231025	125900	116371980	3045	3045	3045	3045	0
416	20231025	125800	116371980	3045	3045	3045	3045	0
417	20231025	125700	116371980	3045	3045	3045	3045	0
418	20231025	125600	116371980	3045	3045	3045	3045	0
419	20231025	125500	116371980	3045	3045	3045	3045	0
420	20231025	125400	116371980	3045	3045	3045	3045	0
421	20231025	125300	116371980	3045	3045	3045	3045	0
422	20231025	125200	116371980	3045	3045	3045	3045	0
423	20231025	125100	116371980	3045	3045	3045	3045	0
424	20231025	125000	116371980	3045	3045	3045	3045	0
425	20231025	124900	116371980	3045	3045	3045	3045	0
426	20231025	124800	116371980	3045	3045	3045	3045	0
427	20231025	124700	116371980	3045	3045	3045	3045	80
428	20231025	124600	116128380	3040	3040	3040	3040	0
429	20231025	124500	116128380	3040	3040	3040	3040	0
430	20231025	124400	116128380	3040	3040	3040	3040	400
431	20231025	124300	114912380	3040	3045	3045	3040	692
432	20231025	124200	112805740	3045	3045	3045	3045	0
433	20231025	124100	112805740	3045	3050	3050	3045	771
434	20231025	124000	110456765	3060	3060	3060	3060	0
435	20231025	123900	110456765	3060	3060	3060	3060	0
436	20231025	123800	110456765	3060	3060	3060	3060	0
437	20231025	123700	110456765	3060	3060	3060	3060	0
438	20231025	123600	110456765	3060	3060	3060	3060	0
439	20231025	123500	110456765	3060	3060	3060	3060	3
440	20231025	123400	110447585	3060	3060	3060	3060	0
441	20231025	123300	110447585	3060	3060	3060	3060	0
442	20231025	123200	110447585	3060	3060	3060	3060	0
443	20231025	123100	110447585	3060	3060	3060	3060	0
444	20231025	123000	110447585	3060	3060	3060	3060	0
445	20231025	122900	110447585	3060	3060	3060	3060	0
446	20231025	122800	110447585	3060	3060	3060	3060	0
447	20231025	122700	110447585	3060	3060	3060	3060	0
448	20231025	122600	110447585	3060	3060	3060	3060	0
449	20231025	122500	110447585	3060	3060	3060	3060	0
450	20231025	122400	110447585	3060	3060	3060	3060	0
451	20231025	122300	110447585	3060	3060	3060	3060	0
452	20231025	122200	110447585	3060	3060	3060	3060	133
453	20231025	122100	110040605	3065	3065	3065	3065	207
454	20231025	122000	109406150	3070	3070	3070	3070	0
455	20231025	121900	109406150	3070	3070	3070	3070	0
456	20231025	121800	109406150	3070	3070	3070	3070	0
457	20231025	121700	109406150	3070	3070	3070	3070	0
458	20231025	121600	109406150	3070	3070	3070	3070	0
459	20231025	121500	109406150	3070	3070	3070	3070	0
460	20231025	121400	109406150	3070	3070	3070	3070	0
461	20231025	121300	109406150	3070	3070	3070	3070	200
462	20231025	121200	108792150	3070	3070	3070	3070	0
463	20231025	121100	108792150	3070	3070	3070	3070	0
464	20231025	121000	108792150	3070	3070	3070	3070	0
465	20231025	120900	108792150	3070	3070	3070	3070	0
466	20231025	120800	108792150	3070	3070	3070	3070	20
467	20231025	120700	108730750	3070	3070	3070	3070	1
468	20231025	120600	108727680	3075	3075	3075	3075	0
469	20231025	120500	108727680	3075	3075	3075	3075	0
470	20231025	120400	108727680	3075	3075	3075	3075	0
471	20231025	120300	108727680	3075	3075	3075	3075	0
472	20231025	120200	108727680	3075	3075	3075	3075	0
473	20231025	120100	108727680	3075	3075	3075	3075	0
474	20231025	120000	108727680	3075	3075	3075	3075	0
475	20231025	115900	108727680	3075	3075	3075	3075	0
476	20231025	115800	108727680	3075	3075	3075	3075	0
477	20231025	115700	108727680	3075	3075	3075	3075	0
478	20231025	115600	108727680	3075	3075	3075	3075	1
479	20231025	115500	108724605	3065	3065	3065	3065	0
480	20231025	115400	108724605	3065	3065	3065	3065	0
481	20231025	115300	108724605	3065	3065	3065	3065	1583
482	20231025	115200	103872710	3065	3065	3065	3065	0
483	20231025	115100	103872710	3065	3065	3065	3065	0
484	20231025	115000	103872710	3065	3065	3065	3065	0
485	20231025	114900	103872710	3065	3065	3065	3065	0
486	20231025	114800	103872710	3065	3065	3065	3065	0
487	20231025	114700	103872710	3065	3065	3065	3065	0
488	20231025	114600	103872710	3065	3065	3065	3065	0
489	20231025	114500	103872710	3065	3065	3065	3065	0
490	20231025	114400	103872710	3065	3065	3065	3065	0
491	20231025	114300	103872710	3065	3065	3065	3065	204
492	20231025	114200	103247450	3060	3060	3060	3060	0
493	20231025	114100	103247450	3060	3060	3060	3060	0
494	20231025	114000	103247450	3060	3060	3060	3060	0
495	20231025	113900	103247450	3060	3060	3060	3060	147
496	20231025	113800	102797630	3060	3060	3060	3060	81
497	20231025	113700	102549770	3065	3065	3065	3065	447
498	20231025	113600	101179715	3060	3060	3060	3060	0
499	20231025	113500	101179715	3060	3060	3060	3060	0
500	20231025	113400	101179715	3060	3060	3060	3060	0
501	20231025	113300	101179715	3060	3060	3060	3060	0
502	20231025	113200	101179715	3060	3060	3060	3060	0
503	20231025	113100	101179715	3060	3060	3060	3060	0
504	20231025	113000	101179715	3060	3060	3060	3060	0
505	20231025	112900	101179715	3060	3060	3060	3060	0
506	20231025	112800	101179715	3060	3060	3060	3060	0
507	20231025	112700	101179715	3060	3060	3060	3060	0
508	20231025	112600	101179715	3060	3060	3060	3060	0
509	20231025	112500	101179715	3060	3060	3060	3060	0
510	20231025	112400	101179715	3060	3060	3060	3060	0
511	20231025	112300	101179715	3060	3060	3060	3060	1434
512	20231025	112200	96791675	3060	3060	3060	3060	0
513	20231025	112100	96791675	3060	3060	3060	3060	1
514	20231025	112000	96788615	3070	3070	3070	3070	0
515	20231025	111900	96788615	3070	3070	3070	3070	0
516	20231025	111800	96788615	3070	3070	3070	3070	0
517	20231025	111700	96788615	3070	3070	3070	3070	20
518	20231025	111600	96727215	3060	3065	3065	3060	200
519	20231025	111500	96114965	3065	3065	3065	3065	0
520	20231025	111400	96114965	3065	3065	3065	3065	0
521	20231025	111300	96114965	3065	3065	3065	3065	0
522	20231025	111200	96114965	3065	3065	3065	3065	0
523	20231025	111100	96114965	3065	3065	3065	3065	157
524	20231025	111000	95633760	3065	3065	3065	3065	677
525	20231025	110900	93558755	3080	3080	3080	3080	0
526	20231025	110800	93558755	3080	3080	3080	3080	1
527	20231025	110700	93555675	3070	3070	3070	3070	0
528	20231025	110600	93555675	3070	3070	3070	3070	0
529	20231025	110500	93555675	3070	3070	3070	3070	0
530	20231025	110400	93555675	3070	3070	3070	3070	6
531	20231025	110300	93537255	3080	3065	3080	3065	7561
532	20231025	110200	70333780	3060	3060	3060	3060	1972
533	20231025	110100	64299460	3050	3050	3050	3050	1287
534	20231025	110000	60374110	3045	3045	3045	3045	1712
535	20231025	105900	55161070	3050	3050	3050	3050	0
536	20231025	105800	55161070	3050	3050	3050	3050	0
537	20231025	105700	55161070	3050	3050	3050	3050	0
538	20231025	105600	55161070	3050	3050	3050	3050	0
539	20231025	105500	55161070	3050	3050	3050	3050	0
540	20231025	105400	55161070	3050	3055	3055	3050	358
541	20231025	105300	54068495	3060	3060	3060	3060	0
542	20231025	105200	54068495	3060	3060	3060	3060	0
543	20231025	105100	54068495	3060	3060	3060	3060	0
544	20231025	105000	54068495	3060	3060	3060	3060	0
545	20231025	104900	54068495	3060	3060	3060	3060	0
546	20231025	104800	54068495	3060	3060	3060	3060	0
547	20231025	104700	54068495	3060	3060	3060	3060	0
548	20231025	104600	54068495	3060	3060	3060	3060	0
549	20231025	104500	54068495	3060	3060	3060	3060	0
550	20231025	104400	54068495	3060	3060	3060	3060	0
551	20231025	104300	54068495	3060	3060	3060	3060	0
552	20231025	104200	54068495	3060	3060	3060	3060	0
553	20231025	104100	54068495	3060	3060	3060	3060	0
554	20231025	104000	54068495	3060	3060	3060	3060	0
555	20231025	103900	54068495	3060	3060	3060	3060	0
556	20231025	103800	54068495	3060	3060	3060	3060	295
557	20231025	103700	53165795	3060	3060	3060	3060	0
558	20231025	103600	53165795	3060	3060	3060	3060	1428
559	20231025	103500	48796115	3065	3065	3065	3065	0
560	20231025	103400	48796115	3065	3065	3065	3065	0
561	20231025	103300	48796115	3065	3065	3065	3065	0
562	20231025	103200	48796115	3065	3065	3065	3065	0
563	20231025	103100	48796115	3065	3065	3065	3065	0
564	20231025	103000	48796115	3065	3065	3065	3065	0
565	20231025	102900	48796115	3065	3065	3065	3065	0
566	20231025	102800	48796115	3065	3065	3065	3065	162
567	20231025	102700	48299585	3075	3075	3075	3075	0
568	20231025	102600	48299585	3075	3075	3075	3075	0
569	20231025	102500	48299585	3075	3075	3075	3075	0
570	20231025	102400	48299585	3075	3075	3075	3075	0
571	20231025	102300	48299585	3075	3075	3075	3075	0
572	20231025	102200	48299585	3075	3075	3075	3075	0
573	20231025	102100	48299585	3075	3075	3075	3075	0
574	20231025	102000	48299585	3075	3075	3075	3075	0
575	20231025	101900	48299585	3075	3075	3075	3075	0
576	20231025	101800	48299585	3075	3075	3075	3075	0
577	20231025	101700	48299585	3075	3075	3075	3075	0
578	20231025	101600	48299585	3075	3075	3075	3075	0
579	20231025	101500	48299585	3075	3075	3075	3075	0
580	20231025	101400	48299585	3075	3075	3075	3075	0
581	20231025	101300	48299585	3075	3075	3075	3075	0
582	20231025	101200	48299585	3075	3075	3075	3075	0
583	20231025	101100	48299585	3075	3075	3075	3075	0
584	20231025	101000	48299585	3075	3075	3075	3075	0
585	20231025	100900	48299585	3075	3075	3075	3075	0
586	20231025	100800	48299585	3075	3075	3075	3075	0
587	20231025	100700	48299585	3075	3075	3075	3075	0
588	20231025	100600	48299585	3075	3075	3075	3075	0
589	20231025	100500	48299585	3075	3075	3075	3075	0
590	20231025	100400	48299585	3075	3075	3075	3075	0
591	20231025	100300	48299585	3075	3075	3075	3075	0
592	20231025	100200	48299585	3075	3075	3075	3075	0
593	20231025	100100	48299585	3075	3075	3075	3075	0
594	20231025	100000	48299585	3075	3075	3075	3075	0
595	20231025	095900	48299585	3075	3075	3075	3075	0
596	20231025	095800	48299585	3075	3075	3075	3075	0
597	20231025	095700	48299585	3075	3075	3075	3075	0
598	20231025	095600	48299585	3075	3075	3075	3075	1
599	20231025	095500	48296510	3055	3055	3055	3055	16
600	20231025	095400	48247630	3075	3075	3075	3075	1
601	20231025	095300	48244555	3070	3070	3070	3070	0
602	20231025	095200	48244555	3070	3070	3070	3070	0
603	20231025	095100	48244555	3070	3070	3070	3070	0
604	20231025	095000	48244555	3070	3070	3070	3070	0
605	20231025	094900	48244555	3070	3070	3070	3070	0
606	20231025	094800	48244555	3070	3070	3070	3070	0
607	20231025	094700	48244555	3070	3065	3070	3065	248
608	20231025	094600	47484245	3065	3065	3065	3065	11
609	20231025	094500	47450530	3050	3055	3055	3050	15
610	20231025	094400	47404725	3065	3065	3065	3065	163
611	20231025	094300	46905130	3055	3055	3055	3055	33
612	20231025	094200	46804315	3050	3050	3050	3050	0
613	20231025	094100	46804315	3050	3050	3050	3050	0
614	20231025	094000	46804315	3050	3070	3070	3050	38
615	20231025	093900	46688395	3065	3065	3065	3065	0
616	20231025	093800	46688395	3065	3065	3065	3065	0
617	20231025	093700	46688395	3065	3065	3065	3065	0
618	20231025	093600	46688395	3065	3065	3065	3065	0
619	20231025	093500	46688395	3065	3065	3065	3065	0
620	20231025	093400	46688395	3065	3065	3065	3065	74
621	20231025	093300	46461585	3065	3065	3065	3065	0
622	20231025	093200	46461585	3065	3065	3065	3065	1
623	20231025	093100	46458520	3040	3070	3070	3040	4101
624	20231025	093000	33980915	3045	3045	3045	3045	0
625	20231025	092900	33980915	3045	3065	3065	3045	500
626	20231025	092800	32451315	3070	3070	3070	3070	0
627	20231025	092700	32451315	3070	3060	3070	3040	1607
628	20231025	092600	27548445	3055	3045	3055	3045	399
629	20231025	092500	26330060	3065	3065	3065	3065	0
630	20231025	092400	26330060	3065	3065	3065	3065	0
631	20231025	092300	26330060	3065	3065	3065	3065	0
632	20231025	092200	26330060	3065	3045	3065	3045	2
633	20231025	092100	26323950	3040	3040	3040	3040	0
634	20231025	092000	26323950	3040	3040	3040	3040	0
635	20231025	091900	26323950	3040	3040	3040	3040	0
636	20231025	091800	26323950	3040	3040	3040	3040	0
637	20231025	091700	26323950	3040	3040	3040	3040	0
638	20231025	091600	26323950	3040	3040	3040	3040	0
639	20231025	091500	26323950	3040	3040	3040	3040	2306
640	20231025	091400	19313710	3040	3040	3040	3040	1675
641	20231025	091300	14221710	3050	3050	3050	3050	0
642	20231025	091200	14221710	3050	3050	3050	3050	0
643	20231025	091100	14221710	3050	3040	3050	3040	3
644	20231025	091000	14212570	3040	3040	3040	3040	0
645	20231025	090900	14212570	3040	3040	3040	3040	0
646	20231025	090800	14212570	3040	3040	3040	3040	1
647	20231025	090700	14209530	3045	3045	3045	3045	4100
648	20231025	090600	1725030	3040	3040	3040	3040	0
649	20231025	090500	1725030	3040	3040	3040	3040	333
650	20231025	090400	712710	3030	3030	3030	3030	0
651	20231025	090300	712710	3030	3030	3030	3030	15
652	20231025	090200	667260	3020	3020	3020	3020	0
653	20231025	090100	667260	3020	3020	3020	3020	27
654	20231025	090000	585720	3080	3080	3080	3040	141