KissMeData/448740/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	210200	114387130	9530	9530	9530	9530	5
3	20231025	210100	114387130	9530	9530	9530	9530	0
4	20231025	210000	114387130	9530	9530	9530	9530	0
5	20231025	205900	114387130	9530	9530	9530	9530	0
6	20231025	205800	114387130	9530	9530	9530	9530	0
7	20231025	205700	114387130	9530	9530	9530	9530	0
8	20231025	205600	114387130	9530	9530	9530	9530	0
9	20231025	205500	114387130	9530	9530	9530	9530	0
10	20231025	205400	114387130	9530	9530	9530	9530	0
11	20231025	205300	114387130	9530	9530	9530	9530	0
12	20231025	205200	114387130	9530	9530	9530	9530	0
13	20231025	205100	114387130	9530	9530	9530	9530	0
14	20231025	205000	114387130	9530	9530	9530	9530	0
15	20231025	204900	114387130	9530	9530	9530	9530	0
16	20231025	204800	114387130	9530	9530	9530	9530	0
17	20231025	204700	114387130	9530	9530	9530	9530	0
18	20231025	204600	114387130	9530	9530	9530	9530	0
19	20231025	204500	114387130	9530	9530	9530	9530	0
20	20231025	204400	114387130	9530	9530	9530	9530	0
21	20231025	204300	114387130	9530	9530	9530	9530	0
22	20231025	204200	114387130	9530	9530	9530	9530	0
23	20231025	204100	114387130	9530	9530	9530	9530	0
24	20231025	204000	114387130	9530	9530	9530	9530	0
25	20231025	203900	114387130	9530	9530	9530	9530	0
26	20231025	203800	114387130	9530	9530	9530	9530	0
27	20231025	203700	114387130	9530	9530	9530	9530	0
28	20231025	203600	114387130	9530	9530	9530	9530	0
29	20231025	203500	114387130	9530	9530	9530	9530	0
30	20231025	203400	114387130	9530	9530	9530	9530	0
31	20231025	203300	114387130	9530	9530	9530	9530	0
32	20231025	203200	114387130	9530	9530	9530	9530	5
33	20231025	203100	114387130	9530	9530	9530	9530	0
34	20231025	203000	114387130	9530	9530	9530	9530	0
35	20231025	202900	114387130	9530	9530	9530	9530	0
36	20231025	202800	114387130	9530	9530	9530	9530	0
37	20231025	202700	114387130	9530	9530	9530	9530	0
38	20231025	202600	114387130	9530	9530	9530	9530	0
39	20231025	202500	114387130	9530	9530	9530	9530	0
40	20231025	202400	114387130	9530	9530	9530	9530	0
41	20231025	202300	114387130	9530	9530	9530	9530	0
42	20231025	202200	114387130	9530	9530	9530	9530	0
43	20231025	202100	114387130	9530	9530	9530	9530	0
44	20231025	202000	114387130	9530	9530	9530	9530	0
45	20231025	201900	114387130	9530	9530	9530	9530	0
46	20231025	201800	114387130	9530	9530	9530	9530	0
47	20231025	201700	114387130	9530	9530	9530	9530	0
48	20231025	201600	114387130	9530	9530	9530	9530	0
49	20231025	201500	114387130	9530	9530	9530	9530	0
50	20231025	201400	114387130	9530	9530	9530	9530	0
51	20231025	201300	114387130	9530	9530	9530	9530	0
52	20231025	201200	114387130	9530	9530	9530	9530	0
53	20231025	201100	114387130	9530	9530	9530	9530	0
54	20231025	201000	114387130	9530	9530	9530	9530	0
55	20231025	200900	114387130	9530	9530	9530	9530	0
56	20231025	200800	114387130	9530	9530	9530	9530	0
57	20231025	200700	114387130	9530	9530	9530	9530	0
58	20231025	200600	114387130	9530	9530	9530	9530	0
59	20231025	200500	114387130	9530	9530	9530	9530	0
60	20231025	200400	114387130	9530	9530	9530	9530	0
61	20231025	200300	114387130	9530	9530	9530	9530	0
62	20231025	200200	114387130	9530	9530	9530	9530	5
63	20231025	200100	114387130	9530	9530	9530	9530	0
64	20231025	200000	114387130	9530	9530	9530	9530	0
65	20231025	195900	114387130	9530	9530	9530	9530	0
66	20231025	195800	114387130	9530	9530	9530	9530	0
67	20231025	195700	114387130	9530	9530	9530	9530	0
68	20231025	195600	114387130	9530	9530	9530	9530	0
69	20231025	195500	114387130	9530	9530	9530	9530	0
70	20231025	195400	114387130	9530	9530	9530	9530	0
71	20231025	195300	114387130	9530	9530	9530	9530	0
72	20231025	195200	114387130	9530	9530	9530	9530	0
73	20231025	195100	114387130	9530	9530	9530	9530	0
74	20231025	195000	114387130	9530	9530	9530	9530	0
75	20231025	194900	114387130	9530	9530	9530	9530	0
76	20231025	194800	114387130	9530	9530	9530	9530	0
77	20231025	194700	114387130	9530	9530	9530	9530	0
78	20231025	194600	114387130	9530	9530	9530	9530	0
79	20231025	194500	114387130	9530	9530	9530	9530	0
80	20231025	194400	114387130	9530	9530	9530	9530	0
81	20231025	194300	114387130	9530	9530	9530	9530	0
82	20231025	194200	114387130	9530	9530	9530	9530	0
83	20231025	194100	114387130	9530	9530	9530	9530	0
84	20231025	194000	114387130	9530	9530	9530	9530	0
85	20231025	193900	114387130	9530	9530	9530	9530	0
86	20231025	193800	114387130	9530	9530	9530	9530	0
87	20231025	193700	114387130	9530	9530	9530	9530	0
88	20231025	193600	114387130	9530	9530	9530	9530	0
89	20231025	193500	114387130	9530	9530	9530	9530	0
90	20231025	193400	114387130	9530	9530	9530	9530	0
91	20231025	193300	114387130	9530	9530	9530	9530	0
92	20231025	193200	114387130	9530	9530	9530	9530	5
93	20231025	193100	114387130	9530	9530	9530	9530	0
94	20231025	193000	114387130	9530	9530	9530	9530	0
95	20231025	192900	114387130	9530	9530	9530	9530	0
96	20231025	192800	114387130	9530	9530	9530	9530	0
97	20231025	192700	114387130	9530	9530	9530	9530	0
98	20231025	192600	114387130	9530	9530	9530	9530	0
99	20231025	192500	114387130	9530	9530	9530	9530	0
100	20231025	192400	114387130	9530	9530	9530	9530	0
101	20231025	192300	114387130	9530	9530	9530	9530	0
102	20231025	192200	114387130	9530	9530	9530	9530	0
103	20231025	192100	114387130	9530	9530	9530	9530	0
104	20231025	192000	114387130	9530	9530	9530	9530	0
105	20231025	191900	114387130	9530	9530	9530	9530	0
106	20231025	191800	114387130	9530	9530	9530	9530	0
107	20231025	191700	114387130	9530	9530	9530	9530	0
108	20231025	191600	114387130	9530	9530	9530	9530	0
109	20231025	191500	114387130	9530	9530	9530	9530	0
110	20231025	191400	114387130	9530	9530	9530	9530	0
111	20231025	191300	114387130	9530	9530	9530	9530	0
112	20231025	191200	114387130	9530	9530	9530	9530	0
113	20231025	191100	114387130	9530	9530	9530	9530	0
114	20231025	191000	114387130	9530	9530	9530	9530	0
115	20231025	190900	114387130	9530	9530	9530	9530	0
116	20231025	190800	114387130	9530	9530	9530	9530	0
117	20231025	190700	114387130	9530	9530	9530	9530	0
118	20231025	190600	114387130	9530	9530	9530	9530	0
119	20231025	190500	114387130	9530	9530	9530	9530	0
120	20231025	190400	114387130	9530	9530	9530	9530	0
121	20231025	190300	114387130	9530	9530	9530	9530	0
122	20231025	190200	114387130	9530	9530	9530	9530	5
123	20231025	190100	114387130	9530	9530	9530	9530	0
124	20231025	190000	114387130	9530	9530	9530	9530	0
125	20231025	185900	114387130	9530	9530	9530	9530	0
126	20231025	185800	114387130	9530	9530	9530	9530	0
127	20231025	185700	114387130	9530	9530	9530	9530	0
128	20231025	185600	114387130	9530	9530	9530	9530	0
129	20231025	185500	114387130	9530	9530	9530	9530	0
130	20231025	185400	114387130	9530	9530	9530	9530	0
131	20231025	185300	114387130	9530	9530	9530	9530	0
132	20231025	185200	114387130	9530	9530	9530	9530	0
133	20231025	185100	114387130	9530	9530	9530	9530	0
134	20231025	185000	114387130	9530	9530	9530	9530	0
135	20231025	184900	114387130	9530	9530	9530	9530	0
136	20231025	184800	114387130	9530	9530	9530	9530	0
137	20231025	184700	114387130	9530	9530	9530	9530	0
138	20231025	184600	114387130	9530	9530	9530	9530	0
139	20231025	184500	114387130	9530	9530	9530	9530	0
140	20231025	184400	114387130	9530	9530	9530	9530	0
141	20231025	184300	114387130	9530	9530	9530	9530	0
142	20231025	184200	114387130	9530	9530	9530	9530	0
143	20231025	184100	114387130	9530	9530	9530	9530	0
144	20231025	184000	114387130	9530	9530	9530	9530	0
145	20231025	183900	114387130	9530	9530	9530	9530	0
146	20231025	183800	114387130	9530	9530	9530	9530	0
147	20231025	183700	114387130	9530	9530	9530	9530	0
148	20231025	183600	114387130	9530	9530	9530	9530	0
149	20231025	183500	114387130	9530	9530	9530	9530	0
150	20231025	183400	114387130	9530	9530	9530	9530	0
151	20231025	183300	114387130	9530	9530	9530	9530	0
152	20231025	183200	114387130	9530	9530	9530	9530	5
153	20231025	183100	114387130	9530	9530	9530	9530	0
154	20231025	183000	114387130	9530	9530	9530	9530	0
155	20231025	182900	114387130	9530	9530	9530	9530	0
156	20231025	182800	114387130	9530	9530	9530	9530	0
157	20231025	182700	114387130	9530	9530	9530	9530	0
158	20231025	182600	114387130	9530	9530	9530	9530	0
159	20231025	182500	114387130	9530	9530	9530	9530	0
160	20231025	182400	114387130	9530	9530	9530	9530	0
161	20231025	182300	114387130	9530	9530	9530	9530	0
162	20231025	182200	114387130	9530	9530	9530	9530	0
163	20231025	182100	114387130	9530	9530	9530	9530	0
164	20231025	182000	114387130	9530	9530	9530	9530	0
165	20231025	181900	114387130	9530	9530	9530	9530	0
166	20231025	181800	114387130	9530	9530	9530	9530	0
167	20231025	181700	114387130	9530	9530	9530	9530	0
168	20231025	181600	114387130	9530	9530	9530	9530	0
169	20231025	181500	114387130	9530	9530	9530	9530	0
170	20231025	181400	114387130	9530	9530	9530	9530	0
171	20231025	181300	114387130	9530	9530	9530	9530	0
172	20231025	181200	114387130	9530	9530	9530	9530	0
173	20231025	181100	114387130	9530	9530	9530	9530	0
174	20231025	181000	114387130	9530	9530	9530	9530	0
175	20231025	180900	114387130	9530	9530	9530	9530	0
176	20231025	180800	114387130	9530	9530	9530	9530	0
177	20231025	180700	114387130	9530	9530	9530	9530	0
178	20231025	180600	114387130	9530	9530	9530	9530	0
179	20231025	180500	114387130	9530	9530	9530	9530	0
180	20231025	180400	114387130	9530	9530	9530	9530	0
181	20231025	180300	114387130	9530	9530	9530	9530	0
182	20231025	180200	114387130	9530	9530	9530	9530	5
183	20231025	180100	114387130	9530	9530	9530	9530	0
184	20231025	180000	114387130	9530	9530	9530	9530	0
185	20231025	175900	114387130	9530	9530	9530	9530	0
186	20231025	175800	114387130	9530	9530	9530	9530	0
187	20231025	175700	114387130	9530	9530	9530	9530	0
188	20231025	175600	114387130	9530	9530	9530	9530	0
189	20231025	175500	114387130	9530	9530	9530	9530	0
190	20231025	175400	114387130	9530	9530	9530	9530	0
191	20231025	175300	114387130	9530	9530	9530	9530	0
192	20231025	175200	114387130	9530	9530	9530	9530	0
193	20231025	175100	114387130	9530	9530	9530	9530	0
194	20231025	175000	114387130	9530	9530	9530	9530	0
195	20231025	174900	114387130	9530	9530	9530	9530	0
196	20231025	174800	114387130	9530	9530	9530	9530	0
197	20231025	174700	114387130	9530	9530	9530	9530	0
198	20231025	174600	114387130	9530	9530	9530	9530	0
199	20231025	174500	114387130	9530	9530	9530	9530	0
200	20231025	174400	114387130	9530	9530	9530	9530	0
201	20231025	174300	114387130	9530	9530	9530	9530	0
202	20231025	174200	114387130	9530	9530	9530	9530	0
203	20231025	174100	114387130	9530	9530	9530	9530	0
204	20231025	174000	114387130	9530	9530	9530	9530	0
205	20231025	173900	114387130	9530	9530	9530	9530	0
206	20231025	173800	114387130	9530	9530	9530	9530	0
207	20231025	173700	114387130	9530	9530	9530	9530	0
208	20231025	173600	114387130	9530	9530	9530	9530	0
209	20231025	173500	114387130	9530	9530	9530	9530	0
210	20231025	173400	114387130	9530	9530	9530	9530	0
211	20231025	173300	114387130	9530	9530	9530	9530	0
212	20231025	173200	114387130	9530	9530	9530	9530	5
213	20231025	173100	114387130	9530	9530	9530	9530	0
214	20231025	173000	114387130	9530	9530	9530	9530	0
215	20231025	172900	114387130	9530	9530	9530	9530	0
216	20231025	172800	114387130	9530	9530	9530	9530	0
217	20231025	172700	114387130	9530	9530	9530	9530	0
218	20231025	172600	114387130	9530	9530	9530	9530	0
219	20231025	172500	114387130	9530	9530	9530	9530	0
220	20231025	172400	114387130	9530	9530	9530	9530	0
221	20231025	172300	114387130	9530	9530	9530	9530	0
222	20231025	172200	114387130	9530	9530	9530	9530	0
223	20231025	172100	114387130	9530	9530	9530	9530	0
224	20231025	172000	114387130	9530	9530	9530	9530	0
225	20231025	171900	114387130	9530	9530	9530	9530	0
226	20231025	171800	114387130	9530	9530	9530	9530	0
227	20231025	171700	114387130	9530	9530	9530	9530	0
228	20231025	171600	114387130	9530	9530	9530	9530	0
229	20231025	171500	114387130	9530	9530	9530	9530	0
230	20231025	171400	114387130	9530	9530	9530	9530	0
231	20231025	171300	114387130	9530	9530	9530	9530	0
232	20231025	171200	114387130	9530	9530	9530	9530	0
233	20231025	171100	114387130	9530	9530	9530	9530	0
234	20231025	171000	114387130	9530	9530	9530	9530	0
235	20231025	170900	114387130	9530	9530	9530	9530	0
236	20231025	170800	114387130	9530	9530	9530	9530	0
237	20231025	170700	114387130	9530	9530	9530	9530	0
238	20231025	170600	114387130	9530	9530	9530	9530	0
239	20231025	170500	114387130	9530	9530	9530	9530	0
240	20231025	170400	114387130	9530	9530	9530	9530	0
241	20231025	170300	114387130	9530	9530	9530	9530	0
242	20231025	170200	114387130	9530	9530	9530	9530	5
243	20231025	170100	114387130	9530	9530	9530	9530	0
244	20231025	170000	114387130	9530	9530	9530	9530	0
245	20231025	165900	114387130	9530	9530	9530	9530	0
246	20231025	165800	114387130	9530	9530	9530	9530	0
247	20231025	165700	114387130	9530	9530	9530	9530	0
248	20231025	165600	114387130	9530	9530	9530	9530	0
249	20231025	165500	114387130	9530	9530	9530	9530	0
250	20231025	165400	114387130	9530	9530	9530	9530	0
251	20231025	165300	114387130	9530	9530	9530	9530	0
252	20231025	165200	114387130	9530	9530	9530	9530	0
253	20231025	165100	114387130	9530	9530	9530	9530	0
254	20231025	165000	114387130	9530	9530	9530	9530	0
255	20231025	164900	114387130	9530	9530	9530	9530	0
256	20231025	164800	114387130	9530	9530	9530	9530	0
257	20231025	164700	114387130	9530	9530	9530	9530	0
258	20231025	164600	114387130	9530	9530	9530	9530	0
259	20231025	164500	114387130	9530	9530	9530	9530	0
260	20231025	164400	114387130	9530	9530	9530	9530	0
261	20231025	164300	114387130	9530	9530	9530	9530	0
262	20231025	164200	114387130	9530	9530	9530	9530	0
263	20231025	164100	114387130	9530	9530	9530	9530	0
264	20231025	164000	114387130	9530	9530	9530	9530	0
265	20231025	163900	114387130	9530	9530	9530	9530	0
266	20231025	163800	114387130	9530	9530	9530	9530	0
267	20231025	163700	114387130	9530	9530	9530	9530	0
268	20231025	163600	114387130	9530	9530	9530	9530	0
269	20231025	163500	114387130	9530	9530	9530	9530	0
270	20231025	163400	114387130	9530	9530	9530	9530	0
271	20231025	163300	114387130	9530	9530	9530	9530	0
272	20231025	163200	114387130	9530	9530	9530	9530	5
273	20231025	163100	114387130	9530	9530	9530	9530	0
274	20231025	163000	114387130	9530	9530	9530	9530	0
275	20231025	162900	114387130	9530	9530	9530	9530	0
276	20231025	162800	114387130	9530	9530	9530	9530	0
277	20231025	162700	114387130	9530	9530	9530	9530	0
278	20231025	162600	114387130	9530	9530	9530	9530	0
279	20231025	162500	114387130	9530	9530	9530	9530	0
280	20231025	162400	114387130	9530	9530	9530	9530	0
281	20231025	162300	114387130	9530	9530	9530	9530	0
282	20231025	162200	114387130	9530	9530	9530	9530	0
283	20231025	162100	114387130	9530	9530	9530	9530	0
284	20231025	162000	114387130	9530	9530	9530	9530	0
285	20231025	161900	114387130	9530	9530	9530	9530	0
286	20231025	161800	114387130	9530	9530	9530	9530	0
287	20231025	161700	114387130	9530	9530	9530	9530	0
288	20231025	161600	114387130	9530	9530	9530	9530	0
289	20231025	161500	114387130	9530	9530	9530	9530	0
290	20231025	161400	114387130	9530	9530	9530	9530	0
291	20231025	161300	114387130	9530	9530	9530	9530	0
292	20231025	161200	114387130	9530	9530	9530	9530	0
293	20231025	161100	114387130	9530	9530	9530	9530	0
294	20231025	161000	114387130	9530	9530	9530	9530	0
295	20231025	160900	114387130	9530	9530	9530	9530	0
296	20231025	160800	114387130	9530	9530	9530	9530	0
297	20231025	160700	114387130	9530	9530	9530	9530	0
298	20231025	160600	114387130	9530	9530	9530	9530	0
299	20231025	160500	114387130	9530	9530	9530	9530	0
300	20231025	160400	114387130	9530	9530	9530	9530	0
301	20231025	160300	114387130	9530	9530	9530	9530	0
302	20231025	160200	114387130	9530	9530	9530	9530	5
303	20231025	160100	114387130	9530	9530	9530	9530	0
304	20231025	160000	114387130	9530	9530	9530	9530	0
305	20231025	155900	114387130	9530	9530	9530	9530	0
306	20231025	155800	114387130	9530	9530	9530	9530	0
307	20231025	155700	114387130	9530	9530	9530	9530	0
308	20231025	155600	114387130	9530	9530	9530	9530	0
309	20231025	155500	114387130	9530	9530	9530	9530	0
310	20231025	155400	114387130	9530	9530	9530	9530	0
311	20231025	155300	114387130	9530	9530	9530	9530	0
312	20231025	155200	114387130	9530	9530	9530	9530	0
313	20231025	155100	114387130	9530	9530	9530	9530	0
314	20231025	155000	114387130	9530	9530	9530	9530	0
315	20231025	154900	114387130	9530	9530	9530	9530	0
316	20231025	154800	114387130	9530	9530	9530	9530	0
317	20231025	154700	114387130	9530	9530	9530	9530	0
318	20231025	154600	114387130	9530	9530	9530	9530	0
319	20231025	154500	114387130	9530	9530	9530	9530	0
320	20231025	154400	114387130	9530	9530	9530	9530	0
321	20231025	154300	114387130	9530	9530	9530	9530	0
322	20231025	154200	114387130	9530	9530	9530	9530	0
323	20231025	154100	114387130	9530	9530	9530	9530	0
324	20231025	154000	114387130	9530	9530	9530	9530	0
325	20231025	153900	114387130	9530	9530	9530	9530	0
326	20231025	153800	114387130	9530	9530	9530	9530	0
327	20231025	153700	114387130	9530	9530	9530	9530	0
328	20231025	153600	114387130	9530	9530	9530	9530	0
329	20231025	153500	114387130	9530	9530	9530	9530	0
330	20231025	153400	114387130	9530	9530	9530	9530	0
331	20231025	153300	114387130	9530	9530	9530	9530	0
332	20231025	153200	114387130	9530	9530	9530	9530	5
333	20231025	153100	114387130	9530	9530	9530	9530	0
334	20231025	153000	114387130	9530	9530	9530	9530	5
335	20231025	152900	114339480	9530	9530	9530	9530	0
336	20231025	152800	114339480	9530	9530	9530	9530	0
337	20231025	152700	114339480	9530	9530	9530	9530	0
338	20231025	152600	114339480	9530	9530	9530	9530	0
339	20231025	152500	114339480	9530	9530	9530	9530	0
340	20231025	152400	114339480	9530	9530	9530	9530	0
341	20231025	152300	114339480	9530	9530	9530	9530	0
342	20231025	152200	114339480	9530	9530	9530	9530	0
343	20231025	152100	114339480	9530	9530	9530	9530	0
344	20231025	152000	114339480	9530	9530	9530	9530	0
345	20231025	151900	114339480	9530	9530	9530	9530	2
346	20231025	151800	114320420	9540	9530	9540	9530	30
347	20231025	151700	114034500	9530	9520	9530	9520	18
348	20231025	151600	113863120	9510	9510	9510	9510	0
349	20231025	151500	113863120	9510	9510	9510	9510	7
350	20231025	151400	113796550	9520	9520	9520	9520	0
351	20231025	151300	113796550	9520	9520	9520	9520	0
352	20231025	151200	113796550	9520	9520	9520	9520	0
353	20231025	151100	113796550	9520	9520	9520	9520	46
354	20231025	151000	113358630	9520	9520	9520	9520	0
355	20231025	150900	113358630	9520	9520	9520	9520	1
356	20231025	150800	113349110	9520	9520	9520	9520	4
357	20231025	150700	113311030	9520	9520	9520	9520	0
358	20231025	150600	113311030	9520	9520	9520	9520	0
359	20231025	150500	113311030	9520	9520	9520	9520	0
360	20231025	150400	113311030	9520	9520	9520	9520	0
361	20231025	150300	113311030	9520	9520	9520	9520	11
362	20231025	150200	113206310	9520	9520	9520	9520	0
363	20231025	150100	113206310	9520	9520	9520	9520	3
364	20231025	150000	113177750	9520	9520	9520	9520	0
365	20231025	145900	113177750	9520	9520	9520	9520	0
366	20231025	145800	113177750	9520	9520	9520	9520	0
367	20231025	145700	113177750	9520	9520	9520	9520	0
368	20231025	145600	113177750	9520	9520	9520	9520	0
369	20231025	145500	113177750	9520	9520	9520	9520	0
370	20231025	145400	113177750	9520	9520	9520	9520	0
371	20231025	145300	113177750	9520	9520	9520	9520	0
372	20231025	145200	113177750	9520	9520	9520	9520	0
373	20231025	145100	113177750	9520	9520	9520	9520	0
374	20231025	145000	113177750	9520	9520	9520	9520	0
375	20231025	144900	113177750	9520	9520	9520	9520	0
376	20231025	144800	113177750	9520	9520	9520	9520	0
377	20231025	144700	113177750	9520	9520	9520	9520	0
378	20231025	144600	113177750	9520	9520	9520	9520	0
379	20231025	144500	113177750	9520	9520	9520	9520	4
380	20231025	144400	113139670	9520	9520	9520	9520	0
381	20231025	144300	113139670	9520	9520	9520	9520	0
382	20231025	144200	113139670	9520	9520	9520	9520	10
383	20231025	144100	113044470	9520	9520	9520	9520	0
384	20231025	144000	113044470	9520	9520	9520	9520	0
385	20231025	143900	113044470	9520	9520	9520	9520	0
386	20231025	143800	113044470	9520	9520	9520	9520	0
387	20231025	143700	113044470	9520	9520	9520	9520	0
388	20231025	143600	113044470	9520	9520	9520	9520	0
389	20231025	143500	113044470	9520	9520	9520	9520	0
390	20231025	143400	113044470	9520	9520	9520	9520	0
391	20231025	143300	113044470	9520	9520	9520	9520	0
392	20231025	143200	113044470	9520	9520	9520	9520	0
393	20231025	143100	113044470	9520	9520	9520	9520	0
394	20231025	143000	113044470	9520	9520	9520	9520	0
395	20231025	142900	113044470	9520	9520	9520	9520	0
396	20231025	142800	113044470	9520	9520	9520	9520	3
397	20231025	142700	113015910	9520	9520	9520	9520	0
398	20231025	142600	113015910	9520	9520	9520	9520	0
399	20231025	142500	113015910	9520	9520	9520	9520	0
400	20231025	142400	113015910	9520	9520	9520	9520	0
401	20231025	142300	113015910	9520	9520	9520	9520	0
402	20231025	142200	113015910	9520	9520	9520	9520	0
403	20231025	142100	113015910	9520	9520	9520	9520	0
404	20231025	142000	113015910	9520	9520	9520	9520	0
405	20231025	141900	113015910	9520	9520	9520	9520	0
406	20231025	141800	113015910	9520	9520	9520	9520	0
407	20231025	141700	113015910	9520	9520	9520	9520	0
408	20231025	141600	113015910	9520	9520	9520	9520	0
409	20231025	141500	113015910	9520	9520	9520	9520	0
410	20231025	141400	113015910	9520	9520	9520	9520	0
411	20231025	141300	113015910	9520	9520	9520	9520	0
412	20231025	141200	113015910	9520	9520	9520	9520	0
413	20231025	141100	113015910	9520	9520	9520	9520	0
414	20231025	141000	113015910	9520	9520	9520	9520	0
415	20231025	140900	113015910	9520	9520	9520	9520	0
416	20231025	140800	113015910	9520	9520	9520	9520	0
417	20231025	140700	113015910	9520	9520	9520	9520	4
418	20231025	140600	112977830	9530	9530	9530	9530	1
419	20231025	140500	112968300	9510	9510	9510	9510	0
420	20231025	140400	112968300	9510	9510	9510	9510	0
421	20231025	140300	112968300	9510	9510	9510	9510	0
422	20231025	140200	112968300	9510	9510	9510	9510	0
423	20231025	140100	112968300	9510	9510	9510	9510	0
424	20231025	140000	112968300	9510	9510	9510	9510	0
425	20231025	135900	112968300	9510	9510	9510	9510	0
426	20231025	135800	112968300	9510	9510	9510	9510	0
427	20231025	135700	112968300	9510	9510	9510	9510	0
428	20231025	135600	112968300	9510	9510	9510	9510	0
429	20231025	135500	112968300	9510	9510	9510	9510	0
430	20231025	135400	112968300	9510	9510	9510	9510	0
431	20231025	135300	112968300	9510	9510	9510	9510	0
432	20231025	135200	112968300	9510	9510	9510	9510	0
433	20231025	135100	112968300	9510	9510	9510	9510	0
434	20231025	135000	112968300	9510	9510	9510	9510	100
435	20231025	134900	112017300	9510	9510	9510	9510	0
436	20231025	134800	112017300	9510	9510	9510	9510	0
437	20231025	134700	112017300	9510	9510	9510	9510	0
438	20231025	134600	112017300	9510	9510	9510	9510	0
439	20231025	134500	112017300	9510	9510	9510	9510	0
440	20231025	134400	112017300	9510	9510	9510	9510	0
441	20231025	134300	112017300	9510	9510	9510	9510	0
442	20231025	134200	112017300	9510	9510	9510	9510	0
443	20231025	134100	112017300	9510	9510	9510	9510	0
444	20231025	134000	112017300	9510	9510	9510	9510	0
445	20231025	133900	112017300	9510	9510	9510	9510	0
446	20231025	133800	112017300	9510	9510	9510	9510	0
447	20231025	133700	112017300	9510	9510	9510	9510	0
448	20231025	133600	112017300	9510	9510	9510	9510	0
449	20231025	133500	112017300	9510	9510	9510	9510	0
450	20231025	133400	112017300	9510	9510	9510	9510	0
451	20231025	133300	112017300	9510	9510	9510	9510	0
452	20231025	133200	112017300	9510	9510	9510	9510	0
453	20231025	133100	112017300	9510	9510	9510	9510	0
454	20231025	133000	112017300	9510	9510	9510	9510	50
455	20231025	132900	111541800	9510	9510	9510	9510	4
456	20231025	132800	111503760	9510	9510	9510	9510	0
457	20231025	132700	111503760	9510	9510	9510	9510	62
458	20231025	132600	110914140	9510	9510	9510	9510	0
459	20231025	132500	110914140	9510	9510	9510	9510	0
460	20231025	132400	110914140	9510	9510	9510	9510	0
461	20231025	132300	110914140	9510	9520	9520	9510	20
462	20231025	132200	110723880	9520	9520	9520	9520	0
463	20231025	132100	110723880	9520	9520	9520	9520	15
464	20231025	132000	110581080	9520	9520	9520	9520	0
465	20231025	131900	110581080	9520	9520	9520	9520	0
466	20231025	131800	110581080	9520	9520	9520	9520	0
467	20231025	131700	110581080	9520	9520	9520	9520	0
468	20231025	131600	110581080	9520	9520	9520	9520	0
469	20231025	131500	110581080	9520	9520	9520	9520	0
470	20231025	131400	110581080	9520	9520	9520	9520	0
471	20231025	131300	110581080	9520	9520	9520	9520	0
472	20231025	131200	110581080	9520	9520	9520	9520	70
473	20231025	131100	109914680	9520	9520	9520	9520	0
474	20231025	131000	109914680	9520	9520	9520	9520	0
475	20231025	130900	109914680	9520	9520	9520	9520	0
476	20231025	130800	109914680	9520	9520	9520	9520	0
477	20231025	130700	109914680	9520	9520	9520	9520	0
478	20231025	130600	109914680	9520	9520	9520	9520	14
479	20231025	130500	109781400	9510	9510	9510	9510	0
480	20231025	130400	109781400	9510	9510	9510	9510	0
481	20231025	130300	109781400	9510	9510	9510	9510	0
482	20231025	130200	109781400	9510	9510	9510	9510	0
483	20231025	130100	109781400	9510	9510	9510	9510	0
484	20231025	130000	109781400	9510	9510	9510	9510	0
485	20231025	125900	109781400	9510	9510	9510	9510	0
486	20231025	125800	109781400	9510	9510	9510	9510	0
487	20231025	125700	109781400	9510	9510	9510	9510	0
488	20231025	125600	109781400	9510	9510	9510	9510	3
489	20231025	125500	109752870	9510	9510	9510	9510	0
490	20231025	125400	109752870	9510	9510	9510	9510	0
491	20231025	125300	109752870	9510	9510	9510	9510	0
492	20231025	125200	109752870	9510	9510	9510	9510	0
493	20231025	125100	109752870	9510	9510	9510	9510	0
494	20231025	125000	109752870	9510	9510	9510	9510	0
495	20231025	124900	109752870	9510	9510	9510	9510	0
496	20231025	124800	109752870	9510	9510	9510	9510	0
497	20231025	124700	109752870	9510	9510	9510	9510	0
498	20231025	124600	109752870	9510	9510	9510	9510	0
499	20231025	124500	109752870	9510	9510	9510	9510	0
500	20231025	124400	109752870	9510	9510	9510	9510	1
501	20231025	124300	109743360	9510	9510	9510	9510	0
502	20231025	124200	109743360	9510	9510	9510	9510	0
503	20231025	124100	109743360	9510	9510	9510	9510	0
504	20231025	124000	109743360	9510	9510	9510	9510	0
505	20231025	123900	109743360	9510	9510	9510	9510	0
506	20231025	123800	109743360	9510	9510	9510	9510	0
507	20231025	123700	109743360	9510	9510	9510	9510	0
508	20231025	123600	109743360	9510	9510	9510	9510	0
509	20231025	123500	109743360	9510	9510	9510	9510	0
510	20231025	123400	109743360	9510	9510	9510	9510	0
511	20231025	123300	109743360	9510	9510	9510	9510	0
512	20231025	123200	109743360	9510	9510	9510	9510	0
513	20231025	123100	109743360	9510	9510	9510	9510	0
514	20231025	123000	109743360	9510	9510	9510	9510	0
515	20231025	122900	109743360	9510	9510	9510	9510	0
516	20231025	122800	109743360	9510	9510	9510	9510	0
517	20231025	122700	109743360	9510	9510	9510	9510	0
518	20231025	122600	109743360	9510	9510	9510	9510	0
519	20231025	122500	109743360	9510	9510	9510	9510	0
520	20231025	122400	109743360	9510	9510	9510	9510	0
521	20231025	122300	109743360	9510	9510	9510	9510	0
522	20231025	122200	109743360	9510	9510	9510	9510	0
523	20231025	122100	109743360	9510	9510	9510	9510	0
524	20231025	122000	109743360	9510	9510	9510	9510	0
525	20231025	121900	109743360	9510	9510	9510	9510	0
526	20231025	121800	109743360	9510	9510	9510	9510	0
527	20231025	121700	109743360	9510	9510	9510	9510	0
528	20231025	121600	109743360	9510	9510	9510	9510	0
529	20231025	121500	109743360	9510	9510	9510	9510	0
530	20231025	121400	109743360	9510	9510	9510	9510	0
531	20231025	121300	109743360	9510	9510	9510	9510	0
532	20231025	121200	109743360	9510	9510	9510	9510	0
533	20231025	121100	109743360	9510	9510	9510	9510	0
534	20231025	121000	109743360	9510	9510	9510	9510	0
535	20231025	120900	109743360	9510	9510	9510	9510	0
536	20231025	120800	109743360	9510	9510	9510	9510	2
537	20231025	120700	109724340	9510	9510	9510	9510	0
538	20231025	120600	109724340	9510	9510	9510	9510	0
539	20231025	120500	109724340	9510	9510	9510	9510	0
540	20231025	120400	109724340	9510	9510	9510	9510	0
541	20231025	120300	109724340	9510	9510	9510	9510	200
542	20231025	120200	107822340	9510	9510	9510	9510	0
543	20231025	120100	107822340	9510	9510	9510	9510	0
544	20231025	120000	107822340	9510	9510	9510	9510	3
545	20231025	115900	107793810	9510	9510	9510	9510	0
546	20231025	115800	107793810	9510	9510	9510	9510	0
547	20231025	115700	107793810	9510	9510	9510	9510	0
548	20231025	115600	107793810	9510	9510	9510	9510	0
549	20231025	115500	107793810	9510	9510	9510	9510	0
550	20231025	115400	107793810	9510	9510	9510	9510	30
551	20231025	115300	107508510	9520	9520	9520	9520	0
552	20231025	115200	107508510	9520	9520	9520	9520	0
553	20231025	115100	107508510	9520	9520	9520	9520	0
554	20231025	115000	107508510	9520	9520	9520	9520	0
555	20231025	114900	107508510	9520	9520	9520	9520	0
556	20231025	114800	107508510	9520	9520	9520	9520	0
557	20231025	114700	107508510	9520	9520	9520	9520	0
558	20231025	114600	107508510	9520	9520	9520	9520	0
559	20231025	114500	107508510	9520	9520	9520	9520	0
560	20231025	114400	107508510	9520	9520	9520	9520	0
561	20231025	114300	107508510	9520	9520	9520	9520	0
562	20231025	114200	107508510	9520	9520	9520	9520	0
563	20231025	114100	107508510	9520	9520	9520	9520	0
564	20231025	114000	107508510	9520	9520	9520	9520	0
565	20231025	113900	107508510	9520	9520	9520	9520	0
566	20231025	113800	107508510	9520	9520	9520	9520	0
567	20231025	113700	107508510	9520	9520	9520	9520	0
568	20231025	113600	107508510	9520	9520	9520	9520	0
569	20231025	113500	107508510	9520	9520	9520	9520	0
570	20231025	113400	107508510	9520	9520	9520	9520	0
571	20231025	113300	107508510	9520	9520	9520	9520	0
572	20231025	113200	107508510	9520	9520	9520	9520	0
573	20231025	113100	107508510	9520	9520	9520	9520	0
574	20231025	113000	107508510	9520	9520	9520	9520	0
575	20231025	112900	107508510	9520	9520	9520	9520	0
576	20231025	112800	107508510	9520	9520	9520	9520	0
577	20231025	112700	107508510	9520	9520	9520	9520	0
578	20231025	112600	107508510	9520	9520	9520	9520	0
579	20231025	112500	107508510	9520	9520	9520	9520	0
580	20231025	112400	107508510	9520	9520	9520	9520	6
581	20231025	112300	107451390	9510	9510	9510	9510	0
582	20231025	112200	107451390	9510	9510	9510	9510	0
583	20231025	112100	107451390	9510	9510	9510	9510	0
584	20231025	112000	107451390	9510	9510	9510	9510	0
585	20231025	111900	107451390	9510	9510	9510	9510	0
586	20231025	111800	107451390	9510	9510	9510	9510	0
587	20231025	111700	107451390	9510	9510	9510	9510	0
588	20231025	111600	107451390	9510	9510	9510	9510	0
589	20231025	111500	107451390	9510	9510	9510	9510	0
590	20231025	111400	107451390	9510	9510	9510	9510	0
591	20231025	111300	107451390	9510	9510	9510	9510	0
592	20231025	111200	107451390	9510	9510	9510	9510	0
593	20231025	111100	107451390	9510	9510	9510	9510	0
594	20231025	111000	107451390	9510	9510	9510	9510	0
595	20231025	110900	107451390	9510	9510	9510	9510	0
596	20231025	110800	107451390	9510	9510	9510	9510	13
597	20231025	110700	107327760	9510	9510	9510	9510	0
598	20231025	110600	107327760	9510	9510	9510	9510	0
599	20231025	110500	107327760	9510	9510	9510	9510	0
600	20231025	110400	107327760	9510	9510	9510	9510	0
601	20231025	110300	107327760	9510	9510	9510	9510	2
602	20231025	110200	107308740	9510	9510	9510	9510	33
603	20231025	110100	106994910	9510	9510	9510	9510	2
604	20231025	110000	106975890	9510	9510	9510	9510	0
605	20231025	105900	106975890	9510	9510	9510	9510	0
606	20231025	105800	106975890	9510	9510	9510	9510	0
607	20231025	105700	106975890	9510	9510	9510	9510	0
608	20231025	105600	106975890	9510	9510	9510	9510	3
609	20231025	105500	106947360	9510	9510	9510	9510	7
610	20231025	105400	106880790	9500	9500	9500	9500	0
611	20231025	105300	106880790	9500	9510	9510	9500	5000
612	20231025	105200	59380760	9500	9500	9500	9500	0
613	20231025	105100	59380760	9500	9520	9520	9500	3000
614	20231025	105000	30868810	9540	9540	9540	9540	0
615	20231025	104900	30868810	9540	9540	9540	9540	0
616	20231025	104800	30868810	9540	9540	9540	9540	0
617	20231025	104700	30868810	9540	9540	9540	9540	0
618	20231025	104600	30868810	9540	9540	9540	9540	0
619	20231025	104500	30868810	9540	9540	9540	9540	0
620	20231025	104400	30868810	9540	9540	9540	9540	0
621	20231025	104300	30868810	9540	9540	9540	9540	0
622	20231025	104200	30868810	9540	9540	9540	9540	1
623	20231025	104100	30859270	9530	9530	9530	9530	5
624	20231025	104000	30811620	9510	9510	9510	9510	0
625	20231025	103900	30811620	9510	9510	9510	9510	0
626	20231025	103800	30811620	9510	9510	9510	9510	7
627	20231025	103700	30745050	9510	9510	9510	9510	0
628	20231025	103600	30745050	9510	9510	9510	9510	0
629	20231025	103500	30745050	9510	9510	9510	9510	0
630	20231025	103400	30745050	9510	9510	9510	9510	0
631	20231025	103300	30745050	9510	9510	9510	9510	0
632	20231025	103200	30745050	9510	9510	9510	9510	3
633	20231025	103100	30716520	9540	9540	9540	9540	0
634	20231025	103000	30716520	9540	9540	9540	9540	0
635	20231025	102900	30716520	9540	9540	9540	9540	0
636	20231025	102800	30716520	9540	9540	9540	9540	0
637	20231025	102700	30716520	9540	9540	9540	9540	0
638	20231025	102600	30716520	9540	9540	9540	9540	0
639	20231025	102500	30716520	9540	9540	9540	9540	0
640	20231025	102400	30716520	9540	9540	9540	9540	0
641	20231025	102300	30716520	9540	9540	9540	9540	0
642	20231025	102200	30716520	9540	9540	9540	9540	0
643	20231025	102100	30716520	9540	9540	9540	9540	0
644	20231025	102000	30716520	9540	9540	9540	9540	0
645	20231025	101900	30716520	9540	9540	9540	9540	0
646	20231025	101800	30716520	9540	9540	9540	9540	0
647	20231025	101700	30716520	9540	9540	9540	9540	0
648	20231025	101600	30716520	9540	9540	9540	9540	0
649	20231025	101500	30716520	9540	9540	9540	9540	0
650	20231025	101400	30716520	9540	9540	9540	9540	0
651	20231025	101300	30716520	9540	9540	9540	9540	0
652	20231025	101200	30716520	9540	9540	9540	9540	0
653	20231025	101100	30716520	9540	9540	9540	9540	0
654	20231025	101000	30716520	9540	9540	9540	9540	0
655	20231025	100900	30716520	9540	9540	9540	9540	0
656	20231025	100800	30716520	9540	9540	9540	9540	0
657	20231025	100700	30716520	9540	9540	9540	9540	0
658	20231025	100600	30716520	9540	9540	9540	9540	0
659	20231025	100500	30716520	9540	9540	9540	9540	0
660	20231025	100400	30716520	9540	9540	9540	9540	0
661	20231025	100300	30716520	9540	9540	9540	9540	0
662	20231025	100200	30716520	9540	9540	9540	9540	0
663	20231025	100100	30716520	9540	9540	9540	9540	0
664	20231025	100000	30716520	9540	9540	9540	9540	0
665	20231025	095900	30716520	9540	9540	9540	9540	0
666	20231025	095800	30716520	9540	9540	9540	9540	0
667	20231025	095700	30716520	9540	9540	9540	9540	0
668	20231025	095600	30716520	9540	9540	9540	9540	0
669	20231025	095500	30716520	9540	9540	9540	9540	1
670	20231025	095400	30706980	9510	9510	9510	9510	0
671	20231025	095300	30706980	9510	9510	9510	9510	3
672	20231025	095200	30678450	9510	9510	9510	9510	0
673	20231025	095100	30678450	9510	9510	9510	9510	0
674	20231025	095000	30678450	9510	9510	9510	9510	0
675	20231025	094900	30678450	9510	9510	9510	9510	0
676	20231025	094800	30678450	9510	9510	9510	9510	0
677	20231025	094700	30678450	9510	9510	9510	9510	0
678	20231025	094600	30678450	9510	9510	9510	9510	0
679	20231025	094500	30678450	9510	9510	9510	9510	0
680	20231025	094400	30678450	9510	9510	9510	9510	0
681	20231025	094300	30678450	9510	9510	9510	9510	0
682	20231025	094200	30678450	9510	9510	9510	9510	3
683	20231025	094100	30649920	9500	9500	9500	9500	0
684	20231025	094000	30649920	9500	9500	9500	9500	0
685	20231025	093900	30649920	9500	9500	9500	9500	0
686	20231025	093800	30649920	9500	9500	9500	9500	0
687	20231025	093700	30649920	9500	9500	9500	9500	0
688	20231025	093600	30649920	9500	9520	9520	9500	2904
689	20231025	093500	3052520	9520	9520	9520	9520	0
690	20231025	093400	3052520	9520	9540	9540	9520	294
691	20231025	093300	247810	9540	9540	9540	9540	0
692	20231025	093200	247810	9540	9540	9540	9540	1
693	20231025	093100	238270	9530	9530	9530	9530	0
694	20231025	093000	238270	9530	9530	9530	9530	0
695	20231025	092900	238270	9530	9530	9530	9530	0
696	20231025	092800	238270	9530	9530	9530	9530	0
697	20231025	092700	238270	9530	9530	9530	9530	0
698	20231025	092600	238270	9530	9530	9530	9530	0
699	20231025	092500	238270	9530	9530	9530	9530	10
700	20231025	092400	142970	9530	9530	9530	9530	0
701	20231025	092300	142970	9530	9530	9530	9530	3
702	20231025	092200	114380	9530	9530	9530	9530	0
703	20231025	092100	114380	9530	9530	9530	9530	4
704	20231025	092000	76260	9530	9530	9530	9530	0
705	20231025	091900	76260	9530	9530	9530	9530	0
706	20231025	091800	76260	9530	9530	9530	9530	0
707	20231025	091700	76260	9530	9530	9530	9530	0
708	20231025	091600	76260	9530	9530	9530	9530	0
709	20231025	091500	76260	9530	9530	9530	9530	3
710	20231025	091400	47670	9530	9530	9530	9530	0
711	20231025	091300	47670	9530	9530	9530	9530	0
712	20231025	091200	47670	9530	9530	9530	9530	0
713	20231025	091100	47670	9530	9530	9530	9530	3
714	20231025	091000	19080	9540	9540	9540	9540	0
715	20231025	090900	19080	9540	9540	9540	9540	1
716	20231025	090800	9540	9540	9540	9540	9540	0
717	20231025	090700	9540	9540	9540	9540	9540	0
718	20231025	090600	9540	9540	9540	9540	9540	0
719	20231025	090500	9540	9540	9540	9540	9540	0
720	20231025	090400	9540	9540	9540	9540	9540	1
721	20231025	090300	0	9540	9540	9540	9540	0
722	20231025	090200	0	9540	9540	9540	9540	0
723	20231025	090100	0	9540	9540	9540	9540	0
724	20231025	090000	0	9540	9540	9540	9540	0