KissMeData/263700/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	202900	73005305	4050	4050	4050	4050	654
3	20231025	202800	73005305	4050	4050	4050	4050	0
4	20231025	202700	73005305	4050	4050	4050	4050	0
5	20231025	202600	73005305	4050	4050	4050	4050	0
6	20231025	202500	73005305	4050	4050	4050	4050	0
7	20231025	202400	73005305	4050	4050	4050	4050	0
8	20231025	202300	73005305	4050	4050	4050	4050	0
9	20231025	202200	73005305	4050	4050	4050	4050	0
10	20231025	202100	73005305	4050	4050	4050	4050	0
11	20231025	202000	73005305	4050	4050	4050	4050	0
12	20231025	201900	73005305	4050	4050	4050	4050	0
13	20231025	201800	73005305	4050	4050	4050	4050	0
14	20231025	201700	73005305	4050	4050	4050	4050	0
15	20231025	201600	73005305	4050	4050	4050	4050	0
16	20231025	201500	73005305	4050	4050	4050	4050	0
17	20231025	201400	73005305	4050	4050	4050	4050	0
18	20231025	201300	73005305	4050	4050	4050	4050	0
19	20231025	201200	73005305	4050	4050	4050	4050	0
20	20231025	201100	73005305	4050	4050	4050	4050	0
21	20231025	201000	73005305	4050	4050	4050	4050	0
22	20231025	200900	73005305	4050	4050	4050	4050	0
23	20231025	200800	73005305	4050	4050	4050	4050	0
24	20231025	200700	73005305	4050	4050	4050	4050	0
25	20231025	200600	73005305	4050	4050	4050	4050	0
26	20231025	200500	73005305	4050	4050	4050	4050	0
27	20231025	200400	73005305	4050	4050	4050	4050	0
28	20231025	200300	73005305	4050	4050	4050	4050	0
29	20231025	200200	73005305	4050	4050	4050	4050	0
30	20231025	200100	73005305	4050	4050	4050	4050	0
31	20231025	200000	73005305	4050	4050	4050	4050	0
32	20231025	195900	73005305	4050	4050	4050	4050	654
33	20231025	195800	73005305	4050	4050	4050	4050	0
34	20231025	195700	73005305	4050	4050	4050	4050	0
35	20231025	195600	73005305	4050	4050	4050	4050	0
36	20231025	195500	73005305	4050	4050	4050	4050	0
37	20231025	195400	73005305	4050	4050	4050	4050	0
38	20231025	195300	73005305	4050	4050	4050	4050	0
39	20231025	195200	73005305	4050	4050	4050	4050	0
40	20231025	195100	73005305	4050	4050	4050	4050	0
41	20231025	195000	73005305	4050	4050	4050	4050	0
42	20231025	194900	73005305	4050	4050	4050	4050	0
43	20231025	194800	73005305	4050	4050	4050	4050	0
44	20231025	194700	73005305	4050	4050	4050	4050	0
45	20231025	194600	73005305	4050	4050	4050	4050	0
46	20231025	194500	73005305	4050	4050	4050	4050	0
47	20231025	194400	73005305	4050	4050	4050	4050	0
48	20231025	194300	73005305	4050	4050	4050	4050	0
49	20231025	194200	73005305	4050	4050	4050	4050	0
50	20231025	194100	73005305	4050	4050	4050	4050	0
51	20231025	194000	73005305	4050	4050	4050	4050	0
52	20231025	193900	73005305	4050	4050	4050	4050	0
53	20231025	193800	73005305	4050	4050	4050	4050	0
54	20231025	193700	73005305	4050	4050	4050	4050	0
55	20231025	193600	73005305	4050	4050	4050	4050	0
56	20231025	193500	73005305	4050	4050	4050	4050	0
57	20231025	193400	73005305	4050	4050	4050	4050	0
58	20231025	193300	73005305	4050	4050	4050	4050	0
59	20231025	193200	73005305	4050	4050	4050	4050	0
60	20231025	193100	73005305	4050	4050	4050	4050	0
61	20231025	193000	73005305	4050	4050	4050	4050	0
62	20231025	192900	73005305	4050	4050	4050	4050	654
63	20231025	192800	73005305	4050	4050	4050	4050	0
64	20231025	192700	73005305	4050	4050	4050	4050	0
65	20231025	192600	73005305	4050	4050	4050	4050	0
66	20231025	192500	73005305	4050	4050	4050	4050	0
67	20231025	192400	73005305	4050	4050	4050	4050	0
68	20231025	192300	73005305	4050	4050	4050	4050	0
69	20231025	192200	73005305	4050	4050	4050	4050	0
70	20231025	192100	73005305	4050	4050	4050	4050	0
71	20231025	192000	73005305	4050	4050	4050	4050	0
72	20231025	191900	73005305	4050	4050	4050	4050	0
73	20231025	191800	73005305	4050	4050	4050	4050	0
74	20231025	191700	73005305	4050	4050	4050	4050	0
75	20231025	191600	73005305	4050	4050	4050	4050	0
76	20231025	191500	73005305	4050	4050	4050	4050	0
77	20231025	191400	73005305	4050	4050	4050	4050	0
78	20231025	191300	73005305	4050	4050	4050	4050	0
79	20231025	191200	73005305	4050	4050	4050	4050	0
80	20231025	191100	73005305	4050	4050	4050	4050	0
81	20231025	191000	73005305	4050	4050	4050	4050	0
82	20231025	190900	73005305	4050	4050	4050	4050	0
83	20231025	190800	73005305	4050	4050	4050	4050	0
84	20231025	190700	73005305	4050	4050	4050	4050	0
85	20231025	190600	73005305	4050	4050	4050	4050	0
86	20231025	190500	73005305	4050	4050	4050	4050	0
87	20231025	190400	73005305	4050	4050	4050	4050	0
88	20231025	190300	73005305	4050	4050	4050	4050	0
89	20231025	190200	73005305	4050	4050	4050	4050	0
90	20231025	190100	73005305	4050	4050	4050	4050	0
91	20231025	190000	73005305	4050	4050	4050	4050	0
92	20231025	185900	73005305	4050	4050	4050	4050	654
93	20231025	185800	73005305	4050	4050	4050	4050	0
94	20231025	185700	73005305	4050	4050	4050	4050	0
95	20231025	185600	73005305	4050	4050	4050	4050	0
96	20231025	185500	73005305	4050	4050	4050	4050	0
97	20231025	185400	73005305	4050	4050	4050	4050	0
98	20231025	185300	73005305	4050	4050	4050	4050	0
99	20231025	185200	73005305	4050	4050	4050	4050	0
100	20231025	185100	73005305	4050	4050	4050	4050	0
101	20231025	185000	73005305	4050	4050	4050	4050	0
102	20231025	184900	73005305	4050	4050	4050	4050	0
103	20231025	184800	73005305	4050	4050	4050	4050	0
104	20231025	184700	73005305	4050	4050	4050	4050	0
105	20231025	184600	73005305	4050	4050	4050	4050	0
106	20231025	184500	73005305	4050	4050	4050	4050	0
107	20231025	184400	73005305	4050	4050	4050	4050	0
108	20231025	184300	73005305	4050	4050	4050	4050	0
109	20231025	184200	73005305	4050	4050	4050	4050	0
110	20231025	184100	73005305	4050	4050	4050	4050	0
111	20231025	184000	73005305	4050	4050	4050	4050	0
112	20231025	183900	73005305	4050	4050	4050	4050	0
113	20231025	183800	73005305	4050	4050	4050	4050	0
114	20231025	183700	73005305	4050	4050	4050	4050	0
115	20231025	183600	73005305	4050	4050	4050	4050	0
116	20231025	183500	73005305	4050	4050	4050	4050	0
117	20231025	183400	73005305	4050	4050	4050	4050	0
118	20231025	183300	73005305	4050	4050	4050	4050	0
119	20231025	183200	73005305	4050	4050	4050	4050	0
120	20231025	183100	73005305	4050	4050	4050	4050	0
121	20231025	183000	73005305	4050	4050	4050	4050	0
122	20231025	182900	73005305	4050	4050	4050	4050	654
123	20231025	182800	73005305	4050	4050	4050	4050	0
124	20231025	182700	73005305	4050	4050	4050	4050	0
125	20231025	182600	73005305	4050	4050	4050	4050	0
126	20231025	182500	73005305	4050	4050	4050	4050	0
127	20231025	182400	73005305	4050	4050	4050	4050	0
128	20231025	182300	73005305	4050	4050	4050	4050	0
129	20231025	182200	73005305	4050	4050	4050	4050	0
130	20231025	182100	73005305	4050	4050	4050	4050	0
131	20231025	182000	73005305	4050	4050	4050	4050	0
132	20231025	181900	73005305	4050	4050	4050	4050	0
133	20231025	181800	73005305	4050	4050	4050	4050	0
134	20231025	181700	73005305	4050	4050	4050	4050	0
135	20231025	181600	73005305	4050	4050	4050	4050	0
136	20231025	181500	73005305	4050	4050	4050	4050	0
137	20231025	181400	73005305	4050	4050	4050	4050	0
138	20231025	181300	73005305	4050	4050	4050	4050	0
139	20231025	181200	73005305	4050	4050	4050	4050	0
140	20231025	181100	73005305	4050	4050	4050	4050	0
141	20231025	181000	73005305	4050	4050	4050	4050	0
142	20231025	180900	73005305	4050	4050	4050	4050	0
143	20231025	180800	73005305	4050	4050	4050	4050	0
144	20231025	180700	73005305	4050	4050	4050	4050	0
145	20231025	180600	73005305	4050	4050	4050	4050	0
146	20231025	180500	73005305	4050	4050	4050	4050	0
147	20231025	180400	73005305	4050	4050	4050	4050	0
148	20231025	180300	73005305	4050	4050	4050	4050	0
149	20231025	180200	73005305	4050	4050	4050	4050	0
150	20231025	180100	73005305	4050	4050	4050	4050	0
151	20231025	180000	73005305	4050	4050	4050	4050	0
152	20231025	175900	73005305	4050	4050	4050	4050	654
153	20231025	175800	73005305	4050	4050	4050	4050	0
154	20231025	175700	73005305	4050	4050	4050	4050	0
155	20231025	175600	73005305	4050	4050	4050	4050	0
156	20231025	175500	73005305	4050	4050	4050	4050	0
157	20231025	175400	73005305	4050	4050	4050	4050	0
158	20231025	175300	73005305	4050	4050	4050	4050	0
159	20231025	175200	73005305	4050	4050	4050	4050	0
160	20231025	175100	73005305	4050	4050	4050	4050	0
161	20231025	175000	73005305	4050	4050	4050	4050	0
162	20231025	174900	73005305	4050	4050	4050	4050	0
163	20231025	174800	73005305	4050	4050	4050	4050	0
164	20231025	174700	73005305	4050	4050	4050	4050	0
165	20231025	174600	73005305	4050	4050	4050	4050	0
166	20231025	174500	73005305	4050	4050	4050	4050	0
167	20231025	174400	73005305	4050	4050	4050	4050	0
168	20231025	174300	73005305	4050	4050	4050	4050	0
169	20231025	174200	73005305	4050	4050	4050	4050	0
170	20231025	174100	73005305	4050	4050	4050	4050	0
171	20231025	174000	73005305	4050	4050	4050	4050	0
172	20231025	173900	73005305	4050	4050	4050	4050	0
173	20231025	173800	73005305	4050	4050	4050	4050	0
174	20231025	173700	73005305	4050	4050	4050	4050	0
175	20231025	173600	73005305	4050	4050	4050	4050	0
176	20231025	173500	73005305	4050	4050	4050	4050	0
177	20231025	173400	73005305	4050	4050	4050	4050	0
178	20231025	173300	73005305	4050	4050	4050	4050	0
179	20231025	173200	73005305	4050	4050	4050	4050	0
180	20231025	173100	73005305	4050	4050	4050	4050	0
181	20231025	173000	73005305	4050	4050	4050	4050	0
182	20231025	172900	73005305	4050	4050	4050	4050	654
183	20231025	172800	73005305	4050	4050	4050	4050	0
184	20231025	172700	73005305	4050	4050	4050	4050	0
185	20231025	172600	73005305	4050	4050	4050	4050	0
186	20231025	172500	73005305	4050	4050	4050	4050	0
187	20231025	172400	73005305	4050	4050	4050	4050	0
188	20231025	172300	73005305	4050	4050	4050	4050	0
189	20231025	172200	73005305	4050	4050	4050	4050	0
190	20231025	172100	73005305	4050	4050	4050	4050	0
191	20231025	172000	73005305	4050	4050	4050	4050	0
192	20231025	171900	73005305	4050	4050	4050	4050	0
193	20231025	171800	73005305	4050	4050	4050	4050	0
194	20231025	171700	73005305	4050	4050	4050	4050	0
195	20231025	171600	73005305	4050	4050	4050	4050	0
196	20231025	171500	73005305	4050	4050	4050	4050	0
197	20231025	171400	73005305	4050	4050	4050	4050	0
198	20231025	171300	73005305	4050	4050	4050	4050	0
199	20231025	171200	73005305	4050	4050	4050	4050	0
200	20231025	171100	73005305	4050	4050	4050	4050	0
201	20231025	171000	73005305	4050	4050	4050	4050	0
202	20231025	170900	73005305	4050	4050	4050	4050	0
203	20231025	170800	73005305	4050	4050	4050	4050	0
204	20231025	170700	73005305	4050	4050	4050	4050	0
205	20231025	170600	73005305	4050	4050	4050	4050	0
206	20231025	170500	73005305	4050	4050	4050	4050	0
207	20231025	170400	73005305	4050	4050	4050	4050	0
208	20231025	170300	73005305	4050	4050	4050	4050	0
209	20231025	170200	73005305	4050	4050	4050	4050	0
210	20231025	170100	73005305	4050	4050	4050	4050	0
211	20231025	170000	73005305	4050	4050	4050	4050	0
212	20231025	165900	73005305	4050	4050	4050	4050	654
213	20231025	165800	73005305	4050	4050	4050	4050	0
214	20231025	165700	73005305	4050	4050	4050	4050	0
215	20231025	165600	73005305	4050	4050	4050	4050	0
216	20231025	165500	73005305	4050	4050	4050	4050	0
217	20231025	165400	73005305	4050	4050	4050	4050	0
218	20231025	165300	73005305	4050	4050	4050	4050	0
219	20231025	165200	73005305	4050	4050	4050	4050	0
220	20231025	165100	73005305	4050	4050	4050	4050	0
221	20231025	165000	73005305	4050	4050	4050	4050	0
222	20231025	164900	73005305	4050	4050	4050	4050	0
223	20231025	164800	73005305	4050	4050	4050	4050	0
224	20231025	164700	73005305	4050	4050	4050	4050	0
225	20231025	164600	73005305	4050	4050	4050	4050	0
226	20231025	164500	73005305	4050	4050	4050	4050	0
227	20231025	164400	73005305	4050	4050	4050	4050	0
228	20231025	164300	73005305	4050	4050	4050	4050	0
229	20231025	164200	73005305	4050	4050	4050	4050	0
230	20231025	164100	73005305	4050	4050	4050	4050	0
231	20231025	164000	73005305	4050	4050	4050	4050	0
232	20231025	163900	73005305	4050	4050	4050	4050	0
233	20231025	163800	73005305	4050	4050	4050	4050	0
234	20231025	163700	73005305	4050	4050	4050	4050	0
235	20231025	163600	73005305	4050	4050	4050	4050	0
236	20231025	163500	73005305	4050	4050	4050	4050	0
237	20231025	163400	73005305	4050	4050	4050	4050	0
238	20231025	163300	73005305	4050	4050	4050	4050	0
239	20231025	163200	73005305	4050	4050	4050	4050	0
240	20231025	163100	73005305	4050	4050	4050	4050	0
241	20231025	163000	73005305	4050	4050	4050	4050	0
242	20231025	162900	73005305	4050	4050	4050	4050	654
243	20231025	162800	73005305	4050	4050	4050	4050	0
244	20231025	162700	73005305	4050	4050	4050	4050	0
245	20231025	162600	73005305	4050	4050	4050	4050	0
246	20231025	162500	73005305	4050	4050	4050	4050	0
247	20231025	162400	73005305	4050	4050	4050	4050	0
248	20231025	162300	73005305	4050	4050	4050	4050	0
249	20231025	162200	73005305	4050	4050	4050	4050	0
250	20231025	162100	73005305	4050	4050	4050	4050	0
251	20231025	162000	73005305	4050	4050	4050	4050	0
252	20231025	161900	73005305	4050	4050	4050	4050	0
253	20231025	161800	73005305	4050	4050	4050	4050	0
254	20231025	161700	73005305	4050	4050	4050	4050	0
255	20231025	161600	73005305	4050	4050	4050	4050	0
256	20231025	161500	73005305	4050	4050	4050	4050	0
257	20231025	161400	73005305	4050	4050	4050	4050	0
258	20231025	161300	73005305	4050	4050	4050	4050	0
259	20231025	161200	73005305	4050	4050	4050	4050	0
260	20231025	161100	73005305	4050	4050	4050	4050	0
261	20231025	161000	73005305	4050	4050	4050	4050	0
262	20231025	160900	73005305	4050	4050	4050	4050	0
263	20231025	160800	73005305	4050	4050	4050	4050	0
264	20231025	160700	73005305	4050	4050	4050	4050	0
265	20231025	160600	73005305	4050	4050	4050	4050	0
266	20231025	160500	73005305	4050	4050	4050	4050	0
267	20231025	160400	73005305	4050	4050	4050	4050	0
268	20231025	160300	73005305	4050	4050	4050	4050	0
269	20231025	160200	73005305	4050	4050	4050	4050	0
270	20231025	160100	73005305	4050	4050	4050	4050	0
271	20231025	160000	73005305	4050	4050	4050	4050	0
272	20231025	155900	73005305	4050	4050	4050	4050	654
273	20231025	155800	73005305	4050	4050	4050	4050	0
274	20231025	155700	73005305	4050	4050	4050	4050	0
275	20231025	155600	73005305	4050	4050	4050	4050	0
276	20231025	155500	73005305	4050	4050	4050	4050	0
277	20231025	155400	73005305	4050	4050	4050	4050	0
278	20231025	155300	73005305	4050	4050	4050	4050	0
279	20231025	155200	73005305	4050	4050	4050	4050	0
280	20231025	155100	73005305	4050	4050	4050	4050	0
281	20231025	155000	73005305	4050	4050	4050	4050	0
282	20231025	154900	73005305	4050	4050	4050	4050	0
283	20231025	154800	73005305	4050	4050	4050	4050	0
284	20231025	154700	73005305	4050	4050	4050	4050	0
285	20231025	154600	73005305	4050	4050	4050	4050	0
286	20231025	154500	73005305	4050	4050	4050	4050	0
287	20231025	154400	73005305	4050	4050	4050	4050	0
288	20231025	154300	73005305	4050	4050	4050	4050	0
289	20231025	154200	73005305	4050	4050	4050	4050	0
290	20231025	154100	73005305	4050	4050	4050	4050	0
291	20231025	154000	73005305	4050	4050	4050	4050	0
292	20231025	153900	73005305	4050	4050	4050	4050	0
293	20231025	153800	73005305	4050	4050	4050	4050	0
294	20231025	153700	73005305	4050	4050	4050	4050	0
295	20231025	153600	73005305	4050	4050	4050	4050	0
296	20231025	153500	73005305	4050	4050	4050	4050	0
297	20231025	153400	73005305	4050	4050	4050	4050	0
298	20231025	153300	73005305	4050	4050	4050	4050	0
299	20231025	153200	73005305	4050	4050	4050	4050	0
300	20231025	153100	73005305	4050	4050	4050	4050	0
301	20231025	153000	73005305	4050	4050	4050	4050	654
302	20231025	152900	70356605	4070	4070	4070	4070	0
303	20231025	152800	70356605	4070	4070	4070	4070	0
304	20231025	152700	70356605	4070	4070	4070	4070	0
305	20231025	152600	70356605	4070	4070	4070	4070	0
306	20231025	152500	70356605	4070	4070	4070	4070	0
307	20231025	152400	70356605	4070	4070	4070	4070	0
308	20231025	152300	70356605	4070	4070	4070	4070	0
309	20231025	152200	70356605	4070	4070	4070	4070	0
310	20231025	152100	70356605	4070	4070	4070	4070	0
311	20231025	152000	70356605	4070	4070	4070	4070	0
312	20231025	151900	70356605	4070	4070	4070	4070	29
313	20231025	151800	70238575	4075	4075	4075	4075	0
314	20231025	151700	70238575	4075	4050	4075	4050	124
315	20231025	151600	69735775	4050	4050	4050	4050	300
316	20231025	151500	68520775	4055	4055	4055	4055	0
317	20231025	151400	68520775	4055	4055	4055	4055	0
318	20231025	151300	68520775	4055	4055	4055	4055	100
319	20231025	151200	68115275	4055	4055	4055	4055	234
320	20231025	151100	67166405	4055	4055	4055	4055	535
321	20231025	151000	64996980	4055	4055	4055	4055	0
322	20231025	150900	64996980	4055	4055	4055	4055	300
323	20231025	150800	63780480	4055	4055	4055	4055	100
324	20231025	150700	63374980	4055	4055	4055	4055	0
325	20231025	150600	63374980	4055	4055	4055	4055	0
326	20231025	150500	63374980	4055	4055	4055	4055	0
327	20231025	150400	63374980	4055	4055	4055	4055	100
328	20231025	150300	62969480	4060	4060	4060	4060	0
329	20231025	150200	62969480	4060	4060	4060	4060	169
330	20231025	150100	62283340	4060	4060	4060	4060	0
331	20231025	150000	62283340	4060	4060	4060	4060	0
332	20231025	145900	62283340	4060	4060	4060	4060	0
333	20231025	145800	62283340	4060	4060	4060	4060	0
334	20231025	145700	62283340	4060	4060	4060	4060	0
335	20231025	145600	62283340	4060	4060	4060	4060	0
336	20231025	145500	62283340	4060	4060	4060	4060	0
337	20231025	145400	62283340	4060	4060	4060	4060	50
338	20231025	145300	62080340	4075	4075	4075	4075	3
339	20231025	145200	62068115	4080	4080	4080	4080	0
340	20231025	145100	62068115	4080	4080	4080	4080	3
341	20231025	145000	62055875	4080	4055	4080	4055	7
342	20231025	144900	62027415	4055	4055	4055	4055	1
343	20231025	144800	62023360	4080	4080	4080	4080	0
344	20231025	144700	62023360	4080	4085	4085	4080	15
345	20231025	144600	61962100	4085	4085	4085	4085	0
346	20231025	144500	61962100	4085	4085	4085	4085	0
347	20231025	144400	61962100	4085	4085	4085	4085	0
348	20231025	144300	61962100	4085	4085	4085	4085	0
349	20231025	144200	61962100	4085	4085	4085	4085	0
350	20231025	144100	61962100	4085	4085	4085	4085	0
351	20231025	144000	61962100	4085	4085	4085	4085	60
352	20231025	143900	61717000	4055	4055	4055	4055	806
353	20231025	143800	58448670	4055	4065	4065	4055	604
354	20231025	143700	55995615	4070	4070	4070	4070	49
355	20231025	143600	55796185	4085	4085	4085	4085	0
356	20231025	143500	55796185	4085	4085	4085	4085	0
357	20231025	143400	55796185	4085	4080	4085	4080	51
358	20231025	143300	55588100	4085	4085	4085	4085	0
359	20231025	143200	55588100	4085	4085	4085	4085	0
360	20231025	143100	55588100	4085	4085	4085	4085	23
361	20231025	143000	55494145	4090	4090	4090	4090	0
362	20231025	142900	55494145	4090	4090	4090	4090	0
363	20231025	142800	55494145	4090	4090	4090	4090	0
364	20231025	142700	55494145	4090	4090	4090	4090	0
365	20231025	142600	55494145	4090	4090	4090	4090	0
366	20231025	142500	55494145	4090	4090	4090	4090	0
367	20231025	142400	55494145	4090	4090	4090	4090	0
368	20231025	142300	55494145	4090	4090	4090	4090	0
369	20231025	142200	55494145	4090	4085	4090	4085	500
370	20231025	142100	53449420	4085	4085	4085	4085	0
371	20231025	142000	53449420	4085	4085	4085	4085	0
372	20231025	141900	53449420	4085	4085	4085	4085	0
373	20231025	141800	53449420	4085	4085	4085	4085	0
374	20231025	141700	53449420	4085	4085	4085	4085	0
375	20231025	141600	53449420	4085	4085	4085	4085	0
376	20231025	141500	53449420	4085	4085	4085	4085	19
377	20231025	141400	53371805	4085	4085	4085	4085	0
378	20231025	141300	53371805	4085	4085	4085	4085	0
379	20231025	141200	53371805	4085	4085	4085	4085	0
380	20231025	141100	53371805	4085	4085	4085	4085	244
381	20231025	141000	52375065	4065	4065	4065	4065	0
382	20231025	140900	52375065	4065	4065	4065	4065	2
383	20231025	140800	52366935	4065	4065	4065	4065	0
384	20231025	140700	52366935	4065	4070	4070	4065	900
385	20231025	140600	48707235	4085	4085	4085	4085	0
386	20231025	140500	48707235	4085	4085	4085	4085	0
387	20231025	140400	48707235	4085	4085	4085	4085	0
388	20231025	140300	48707235	4085	4085	4085	4085	0
389	20231025	140200	48707235	4085	4085	4085	4085	0
390	20231025	140100	48707235	4085	4085	4085	4085	25
391	20231025	140000	48605110	4070	4070	4070	4070	0
392	20231025	135900	48605110	4070	4070	4070	4070	100
393	20231025	135800	48198110	4070	4070	4070	4070	0
394	20231025	135700	48198110	4070	4070	4070	4070	0
395	20231025	135600	48198110	4070	4070	4070	4070	0
396	20231025	135500	48198110	4070	4070	4070	4070	0
397	20231025	135400	48198110	4070	4070	4070	4070	0
398	20231025	135300	48198110	4070	4070	4070	4070	300
399	20231025	135200	46977110	4070	4070	4070	4070	0
400	20231025	135100	46977110	4070	4070	4070	4070	0
401	20231025	135000	46977110	4070	4070	4070	4070	100
402	20231025	134900	46570110	4070	4070	4070	4070	0
403	20231025	134800	46570110	4070	4070	4070	4070	0
404	20231025	134700	46570110	4070	4070	4070	4070	0
405	20231025	134600	46570110	4070	4070	4070	4070	10
406	20231025	134500	46529410	4080	4080	4080	4080	100
407	20231025	134400	46121410	4070	4070	4070	4070	0
408	20231025	134300	46121410	4070	4070	4070	4070	0
409	20231025	134200	46121410	4070	4070	4070	4070	0
410	20231025	134100	46121410	4070	4070	4070	4070	0
411	20231025	134000	46121410	4070	4070	4070	4070	0
412	20231025	133900	46121410	4070	4070	4070	4070	0
413	20231025	133800	46121410	4070	4070	4070	4070	0
414	20231025	133700	46121410	4070	4070	4070	4070	0
415	20231025	133600	46121410	4070	4070	4070	4070	0
416	20231025	133500	46121410	4070	4070	4070	4070	0
417	20231025	133400	46121410	4070	4070	4070	4070	50
418	20231025	133300	45917910	4070	4070	4070	4070	0
419	20231025	133200	45917910	4070	4070	4070	4070	132
420	20231025	133100	45380670	4070	4070	4070	4070	0
421	20231025	133000	45380670	4070	4070	4070	4070	0
422	20231025	132900	45380670	4070	4070	4070	4070	0
423	20231025	132800	45380670	4070	4070	4070	4070	0
424	20231025	132700	45380670	4070	4070	4070	4070	0
425	20231025	132600	45380670	4070	4070	4070	4070	0
426	20231025	132500	45380670	4070	4070	4070	4070	0
427	20231025	132400	45380670	4070	4070	4070	4070	0
428	20231025	132300	45380670	4070	4070	4070	4070	0
429	20231025	132200	45380670	4070	4070	4070	4070	0
430	20231025	132100	45380670	4070	4070	4070	4070	0
431	20231025	132000	45380670	4070	4070	4070	4070	0
432	20231025	131900	45380670	4070	4070	4070	4070	0
433	20231025	131800	45380670	4070	4070	4070	4070	0
434	20231025	131700	45380670	4070	4070	4070	4070	28
435	20231025	131600	45266710	4070	4070	4070	4070	0
436	20231025	131500	45266710	4070	4070	4070	4070	0
437	20231025	131400	45266710	4070	4070	4070	4070	0
438	20231025	131300	45266710	4070	4070	4070	4070	0
439	20231025	131200	45266710	4070	4070	4070	4070	0
440	20231025	131100	45266710	4070	4070	4070	4070	0
441	20231025	131000	45266710	4070	4070	4070	4070	0
442	20231025	130900	45266710	4070	4070	4070	4070	0
443	20231025	130800	45266710	4070	4070	4070	4070	0
444	20231025	130700	45266710	4070	4070	4070	4070	0
445	20231025	130600	45266710	4070	4070	4070	4070	0
446	20231025	130500	45266710	4070	4075	4075	4070	397
447	20231025	130400	43650815	4080	4080	4080	4080	0
448	20231025	130300	43650815	4080	4080	4080	4080	1
449	20231025	130200	43646735	4070	4070	4070	4070	0
450	20231025	130100	43646735	4070	4070	4070	4070	0
451	20231025	130000	43646735	4070	4070	4070	4070	0
452	20231025	125900	43646735	4070	4070	4070	4070	0
453	20231025	125800	43646735	4070	4070	4070	4070	150
454	20231025	125700	43036235	4070	4070	4070	4070	0
455	20231025	125600	43036235	4070	4070	4070	4070	0
456	20231025	125500	43036235	4070	4070	4070	4070	0
457	20231025	125400	43036235	4070	4070	4070	4070	0
458	20231025	125300	43036235	4070	4070	4070	4070	346
459	20231025	125200	41628015	4080	4080	4080	4080	0
460	20231025	125100	41628015	4080	4080	4080	4080	0
461	20231025	125000	41628015	4080	4080	4080	4080	0
462	20231025	124900	41628015	4080	4080	4080	4080	0
463	20231025	124800	41628015	4080	4080	4080	4080	0
464	20231025	124700	41628015	4080	4080	4080	4080	0
465	20231025	124600	41628015	4080	4080	4080	4080	3
466	20231025	124500	41615775	4080	4080	4080	4080	0
467	20231025	124400	41615775	4080	4080	4080	4080	0
468	20231025	124300	41615775	4080	4080	4080	4080	32
469	20231025	124200	41485215	4080	4080	4080	4080	10
470	20231025	124100	41444415	4080	4080	4080	4080	0
471	20231025	124000	41444415	4080	4080	4080	4080	0
472	20231025	123900	41444415	4080	4080	4080	4080	0
473	20231025	123800	41444415	4080	4080	4080	4080	99
474	20231025	123700	41040495	4080	4080	4080	4080	0
475	20231025	123600	41040495	4080	4080	4080	4080	0
476	20231025	123500	41040495	4080	4080	4080	4080	0
477	20231025	123400	41040495	4080	4080	4080	4080	105
478	20231025	123300	40612095	4075	4075	4075	4075	0
479	20231025	123200	40612095	4075	4075	4075	4075	0
480	20231025	123100	40612095	4075	4075	4075	4075	0
481	20231025	123000	40612095	4075	4070	4075	4070	265
482	20231025	122900	39533220	4070	4070	4070	4070	5
483	20231025	122800	39512870	4070	4070	4070	4070	5
484	20231025	122700	39492520	4070	4080	4080	4070	129
485	20231025	122600	38966815	4080	4080	4080	4080	0
486	20231025	122500	38966815	4080	4080	4080	4080	0
487	20231025	122400	38966815	4080	4080	4080	4080	0
488	20231025	122300	38966815	4080	4080	4080	4080	0
489	20231025	122200	38966815	4080	4080	4080	4080	0
490	20231025	122100	38966815	4080	4080	4080	4080	3
491	20231025	122000	38954575	4080	4080	4080	4080	0
492	20231025	121900	38954575	4080	4080	4080	4080	0
493	20231025	121800	38954575	4080	4080	4080	4080	0
494	20231025	121700	38954575	4080	4080	4080	4080	0
495	20231025	121600	38954575	4080	4080	4080	4080	0
496	20231025	121500	38954575	4080	4080	4080	4080	0
497	20231025	121400	38954575	4080	4080	4080	4080	0
498	20231025	121300	38954575	4080	4080	4080	4080	0
499	20231025	121200	38954575	4080	4080	4080	4080	0
500	20231025	121100	38954575	4080	4080	4080	4080	0
501	20231025	121000	38954575	4080	4080	4080	4080	0
502	20231025	120900	38954575	4080	4080	4080	4080	0
503	20231025	120800	38954575	4080	4080	4080	4080	0
504	20231025	120700	38954575	4080	4080	4080	4080	0
505	20231025	120600	38954575	4080	4080	4080	4080	0
506	20231025	120500	38954575	4080	4080	4080	4080	0
507	20231025	120400	38954575	4080	4080	4080	4080	0
508	20231025	120300	38954575	4080	4090	4090	4080	2519
509	20231025	120200	28677000	4080	4080	4080	4080	0
510	20231025	120100	28677000	4080	4080	4080	4080	0
511	20231025	120000	28677000	4080	4080	4080	4080	0
512	20231025	115900	28677000	4080	4080	4080	4080	0
513	20231025	115800	28677000	4080	4080	4080	4080	0
514	20231025	115700	28677000	4080	4080	4080	4080	0
515	20231025	115600	28677000	4080	4080	4080	4080	0
516	20231025	115500	28677000	4080	4080	4080	4080	0
517	20231025	115400	28677000	4080	4080	4080	4080	0
518	20231025	115300	28677000	4080	4080	4080	4080	0
519	20231025	115200	28677000	4080	4080	4080	4080	0
520	20231025	115100	28677000	4080	4080	4080	4080	0
521	20231025	115000	28677000	4080	4080	4080	4080	0
522	20231025	114900	28677000	4080	4080	4080	4080	0
523	20231025	114800	28677000	4080	4080	4080	4080	78
524	20231025	114700	28358760	4100	4100	4100	4100	0
525	20231025	114600	28358760	4100	4100	4100	4100	0
526	20231025	114500	28358760	4100	4100	4100	4100	0
527	20231025	114400	28358760	4100	4100	4100	4100	0
528	20231025	114300	28358760	4100	4100	4100	4100	0
529	20231025	114200	28358760	4100	4100	4100	4100	0
530	20231025	114100	28358760	4100	4100	4100	4100	0
531	20231025	114000	28358760	4100	4100	4100	4100	0
532	20231025	113900	28358760	4100	4100	4100	4100	0
533	20231025	113800	28358760	4100	4100	4100	4100	0
534	20231025	113700	28358760	4100	4100	4100	4100	0
535	20231025	113600	28358760	4100	4100	4100	4100	0
536	20231025	113500	28358760	4100	4100	4100	4100	0
537	20231025	113400	28358760	4100	4100	4100	4100	0
538	20231025	113300	28358760	4100	4100	4100	4100	0
539	20231025	113200	28358760	4100	4100	4100	4100	0
540	20231025	113100	28358760	4100	4100	4100	4100	1
541	20231025	113000	28354660	4100	4100	4100	4100	0
542	20231025	112900	28354660	4100	4100	4100	4100	0
543	20231025	112800	28354660	4100	4100	4100	4100	0
544	20231025	112700	28354660	4100	4100	4100	4100	0
545	20231025	112600	28354660	4100	4100	4100	4100	0
546	20231025	112500	28354660	4100	4100	4100	4100	0
547	20231025	112400	28354660	4100	4100	4100	4100	0
548	20231025	112300	28354660	4100	4100	4100	4100	4
549	20231025	112200	28338260	4075	4075	4075	4075	0
550	20231025	112100	28338260	4075	4075	4075	4075	0
551	20231025	112000	28338260	4075	4075	4075	4075	0
552	20231025	111900	28338260	4075	4075	4075	4075	0
553	20231025	111800	28338260	4075	4075	4075	4075	0
554	20231025	111700	28338260	4075	4075	4075	4075	0
555	20231025	111600	28338260	4075	4075	4075	4075	0
556	20231025	111500	28338260	4075	4075	4075	4075	0
557	20231025	111400	28338260	4075	4075	4075	4075	0
558	20231025	111300	28338260	4075	4075	4075	4075	100
559	20231025	111200	27930760	4100	4100	4100	4100	0
560	20231025	111100	27930760	4100	4100	4100	4100	0
561	20231025	111000	27930760	4100	4100	4100	4100	0
562	20231025	110900	27930760	4100	4100	4100	4100	0
563	20231025	110800	27930760	4100	4100	4100	4100	0
564	20231025	110700	27930760	4100	4100	4100	4100	0
565	20231025	110600	27930760	4100	4100	4100	4100	0
566	20231025	110500	27930760	4100	4095	4100	4095	490
567	20231025	110400	25922715	4080	4080	4080	4080	0
568	20231025	110300	25922715	4080	4080	4080	4080	0
569	20231025	110200	25922715	4080	4080	4080	4080	0
570	20231025	110100	25922715	4080	4080	4080	4080	40
571	20231025	110000	25759515	4080	4080	4080	4080	0
572	20231025	105900	25759515	4080	4080	4080	4080	0
573	20231025	105800	25759515	4080	4080	4080	4080	0
574	20231025	105700	25759515	4080	4080	4080	4080	0
575	20231025	105600	25759515	4080	4080	4080	4080	0
576	20231025	105500	25759515	4080	4080	4080	4080	0
577	20231025	105400	25759515	4080	4080	4080	4080	100
578	20231025	105300	25351515	4080	4080	4080	4080	150
579	20231025	105200	24739515	4080	4080	4080	4080	0
580	20231025	105100	24739515	4080	4080	4080	4080	0
581	20231025	105000	24739515	4080	4080	4080	4080	0
582	20231025	104900	24739515	4080	4080	4080	4080	1
583	20231025	104800	24735435	4080	4080	4080	4080	0
584	20231025	104700	24735435	4080	4080	4080	4080	98
585	20231025	104600	24335595	4095	4095	4095	4095	0
586	20231025	104500	24335595	4095	4095	4095	4095	0
587	20231025	104400	24335595	4095	4095	4095	4095	0
588	20231025	104300	24335595	4095	4095	4095	4095	0
589	20231025	104200	24335595	4095	4095	4095	4095	1
590	20231025	104100	24331500	4080	4080	4080	4080	0
591	20231025	104000	24331500	4080	4080	4080	4080	0
592	20231025	103900	24331500	4080	4080	4080	4080	240
593	20231025	103800	23352300	4085	4085	4085	4085	0
594	20231025	103700	23352300	4085	4085	4085	4085	0
595	20231025	103600	23352300	4085	4085	4085	4085	0
596	20231025	103500	23352300	4085	4085	4085	4085	0
597	20231025	103400	23352300	4085	4085	4085	4085	0
598	20231025	103300	23352300	4085	4085	4085	4085	10
599	20231025	103200	23311450	4085	4085	4085	4085	9
600	20231025	103100	23274685	4085	4085	4085	4085	0
601	20231025	103000	23274685	4085	4085	4085	4085	1
602	20231025	102900	23270600	4085	4085	4085	4085	0
603	20231025	102800	23270600	4085	4085	4085	4085	0
604	20231025	102700	23270600	4085	4085	4085	4085	1
605	20231025	102600	23266515	4085	4085	4085	4085	0
606	20231025	102500	23266515	4085	4085	4085	4085	1
607	20231025	102400	23262430	4080	4085	4085	4080	45
608	20231025	102300	23078775	4080	4080	4080	4080	0
609	20231025	102200	23078775	4080	4080	4080	4080	300
610	20231025	102100	21854775	4070	4070	4070	4070	0
611	20231025	102000	21854775	4070	4070	4070	4070	0
612	20231025	101900	21854775	4070	4070	4070	4070	0
613	20231025	101800	21854775	4070	4070	4070	4070	0
614	20231025	101700	21854775	4070	4070	4070	4070	0
615	20231025	101600	21854775	4070	4070	4070	4070	10
616	20231025	101500	21814075	4070	4070	4070	4070	0
617	20231025	101400	21814075	4070	4070	4070	4070	0
618	20231025	101300	21814075	4070	4070	4070	4070	0
619	20231025	101200	21814075	4070	4070	4070	4070	0
620	20231025	101100	21814075	4070	4070	4070	4070	0
621	20231025	101000	21814075	4070	4065	4070	4065	272
622	20231025	100900	20708285	4085	4085	4085	4085	0
623	20231025	100800	20708285	4085	4085	4085	4085	8
624	20231025	100700	20675605	4085	4085	4085	4085	0
625	20231025	100600	20675605	4085	4085	4085	4085	1
626	20231025	100500	20671520	4085	4085	4085	4085	0
627	20231025	100400	20671520	4085	4085	4085	4085	0
628	20231025	100300	20671520	4085	4085	4085	4085	0
629	20231025	100200	20671520	4085	4085	4085	4085	0
630	20231025	100100	20671520	4085	4085	4085	4085	0
631	20231025	100000	20671520	4085	4085	4085	4085	5
632	20231025	095900	20651095	4085	4085	4085	4085	1
633	20231025	095800	20647010	4070	4070	4070	4070	0
634	20231025	095700	20647010	4070	4070	4070	4070	1
635	20231025	095600	20642940	4080	4080	4080	4080	0
636	20231025	095500	20642940	4080	4080	4080	4080	0
637	20231025	095400	20642940	4080	4080	4080	4080	0
638	20231025	095300	20642940	4080	4080	4080	4080	1
639	20231025	095200	20638860	4085	4085	4085	4085	30
640	20231025	095100	20516310	4085	4085	4085	4085	1
641	20231025	095000	20512225	4070	4070	4070	4070	0
642	20231025	094900	20512225	4070	4070	4070	4070	0
643	20231025	094800	20512225	4070	4070	4070	4070	4
644	20231025	094700	20495945	4060	4060	4060	4060	0
645	20231025	094600	20495945	4060	4065	4075	4060	649
646	20231025	094500	17857650	4100	4090	4100	4090	51
647	20231025	094400	17648660	4090	4090	4090	4090	0
648	20231025	094300	17648660	4090	4090	4090	4090	0
649	20231025	094200	17648660	4090	4090	4090	4090	53
650	20231025	094100	17431890	4090	4090	4090	4090	6
651	20231025	094000	17407350	4090	4095	4095	4090	149
652	20231025	093900	16797270	4100	4100	4100	4100	0
653	20231025	093800	16797270	4100	4100	4100	4100	44
654	20231025	093700	16616870	4100	4100	4100	4100	150
655	20231025	093600	16001870	4110	4110	4110	4110	0
656	20231025	093500	16001870	4110	4110	4110	4110	0
657	20231025	093400	16001870	4110	4110	4110	4110	29
658	20231025	093300	15882680	4110	4110	4110	4110	3
659	20231025	093200	15870350	4110	4110	4110	4110	0
660	20231025	093100	15870350	4110	4110	4110	4110	0
661	20231025	093000	15870350	4110	4110	4110	4110	0
662	20231025	092900	15870350	4110	4110	4110	4110	65
663	20231025	092800	15603200	4110	4110	4110	4110	0
664	20231025	092700	15603200	4110	4110	4110	4110	50
665	20231025	092600	15397700	4100	4115	4115	4100	54
666	20231025	092500	15175550	4100	4100	4100	4100	0
667	20231025	092400	15175550	4100	4100	4100	4100	0
668	20231025	092300	15175550	4100	4095	4100	4095	363
669	20231025	092200	13688385	4090	4090	4090	4090	0
670	20231025	092100	13688385	4090	4090	4090	4090	0
671	20231025	092000	13688385	4090	4090	4090	4090	5
672	20231025	091900	13667935	4095	4095	4095	4095	1
673	20231025	091800	13663840	4100	4100	4100	4100	10
674	20231025	091700	13622840	4120	4120	4120	4120	0
675	20231025	091600	13622840	4120	4120	4120	4120	0
676	20231025	091500	13622840	4120	4120	4120	4120	0
677	20231025	091400	13622840	4120	4120	4120	4120	0
678	20231025	091300	13622840	4120	4120	4120	4120	0
679	20231025	091200	13622840	4120	4120	4120	4120	0
680	20231025	091100	13622840	4120	4120	4120	4120	1
681	20231025	091000	13618720	4120	4120	4120	4120	0
682	20231025	090900	13618720	4120	4120	4120	4120	0
683	20231025	090800	13618720	4120	4120	4120	4120	5
684	20231025	090700	13598120	4110	4110	4110	4110	0
685	20231025	090600	13598120	4110	4110	4110	4110	10
686	20231025	090500	13557020	4110	4110	4110	4110	192
687	20231025	090400	12767900	4135	4135	4135	4135	214
688	20231025	090300	11883010	4140	4140	4140	4140	0
689	20231025	090200	11883010	4140	4120	4140	4115	1201
690	20231025	090100	6929475	4115	4110	4115	4110	152
691	20231025	090000	6304365	4105	4090	4105	4090	1541