KissMeData/049430/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	191800	86335630	8680	8680	8680	8680	370
3	20231024	191700	86335630	8680	8680	8680	8680	0
4	20231024	191600	86335630	8680	8680	8680	8680	0
5	20231024	191500	86335630	8680	8680	8680	8680	0
6	20231024	191400	86335630	8680	8680	8680	8680	0
7	20231024	191300	86335630	8680	8680	8680	8680	0
8	20231024	191200	86335630	8680	8680	8680	8680	0
9	20231024	191100	86335630	8680	8680	8680	8680	0
10	20231024	191000	86335630	8680	8680	8680	8680	0
11	20231024	190900	86335630	8680	8680	8680	8680	0
12	20231024	190800	86335630	8680	8680	8680	8680	0
13	20231024	190700	86335630	8680	8680	8680	8680	0
14	20231024	190600	86335630	8680	8680	8680	8680	0
15	20231024	190500	86335630	8680	8680	8680	8680	0
16	20231024	190400	86335630	8680	8680	8680	8680	0
17	20231024	190300	86335630	8680	8680	8680	8680	0
18	20231024	190200	86335630	8680	8680	8680	8680	0
19	20231024	190100	86335630	8680	8680	8680	8680	0
20	20231024	190000	86335630	8680	8680	8680	8680	0
21	20231024	185900	86335630	8680	8680	8680	8680	0
22	20231024	185800	86335630	8680	8680	8680	8680	0
23	20231024	185700	86335630	8680	8680	8680	8680	0
24	20231024	185600	86335630	8680	8680	8680	8680	0
25	20231024	185500	86335630	8680	8680	8680	8680	0
26	20231024	185400	86335630	8680	8680	8680	8680	0
27	20231024	185300	86335630	8680	8680	8680	8680	0
28	20231024	185200	86335630	8680	8680	8680	8680	0
29	20231024	185100	86335630	8680	8680	8680	8680	0
30	20231024	185000	86335630	8680	8680	8680	8680	0
31	20231024	184900	86335630	8680	8680	8680	8680	0
32	20231024	184800	86335630	8680	8680	8680	8680	370
33	20231024	184700	86335630	8680	8680	8680	8680	0
34	20231024	184600	86335630	8680	8680	8680	8680	0
35	20231024	184500	86335630	8680	8680	8680	8680	0
36	20231024	184400	86335630	8680	8680	8680	8680	0
37	20231024	184300	86335630	8680	8680	8680	8680	0
38	20231024	184200	86335630	8680	8680	8680	8680	0
39	20231024	184100	86335630	8680	8680	8680	8680	0
40	20231024	184000	86335630	8680	8680	8680	8680	0
41	20231024	183900	86335630	8680	8680	8680	8680	0
42	20231024	183800	86335630	8680	8680	8680	8680	0
43	20231024	183700	86335630	8680	8680	8680	8680	0
44	20231024	183600	86335630	8680	8680	8680	8680	0
45	20231024	183500	86335630	8680	8680	8680	8680	0
46	20231024	183400	86335630	8680	8680	8680	8680	0
47	20231024	183300	86335630	8680	8680	8680	8680	0
48	20231024	183200	86335630	8680	8680	8680	8680	0
49	20231024	183100	86335630	8680	8680	8680	8680	0
50	20231024	183000	86335630	8680	8680	8680	8680	0
51	20231024	182900	86335630	8680	8680	8680	8680	0
52	20231024	182800	86335630	8680	8680	8680	8680	0
53	20231024	182700	86335630	8680	8680	8680	8680	0
54	20231024	182600	86335630	8680	8680	8680	8680	0
55	20231024	182500	86335630	8680	8680	8680	8680	0
56	20231024	182400	86335630	8680	8680	8680	8680	0
57	20231024	182300	86335630	8680	8680	8680	8680	0
58	20231024	182200	86335630	8680	8680	8680	8680	0
59	20231024	182100	86335630	8680	8680	8680	8680	0
60	20231024	182000	86335630	8680	8680	8680	8680	0
61	20231024	181900	86335630	8680	8680	8680	8680	0
62	20231024	181800	86335630	8680	8680	8680	8680	370
63	20231024	181700	86335630	8680	8680	8680	8680	0
64	20231024	181600	86335630	8680	8680	8680	8680	0
65	20231024	181500	86335630	8680	8680	8680	8680	0
66	20231024	181400	86335630	8680	8680	8680	8680	0
67	20231024	181300	86335630	8680	8680	8680	8680	0
68	20231024	181200	86335630	8680	8680	8680	8680	0
69	20231024	181100	86335630	8680	8680	8680	8680	0
70	20231024	181000	86335630	8680	8680	8680	8680	0
71	20231024	180900	86335630	8680	8680	8680	8680	0
72	20231024	180800	86335630	8680	8680	8680	8680	0
73	20231024	180700	86335630	8680	8680	8680	8680	0
74	20231024	180600	86335630	8680	8680	8680	8680	0
75	20231024	180500	86335630	8680	8680	8680	8680	0
76	20231024	180400	86335630	8680	8680	8680	8680	0
77	20231024	180300	86335630	8680	8680	8680	8680	0
78	20231024	180200	86335630	8680	8680	8680	8680	0
79	20231024	180100	86335630	8680	8680	8680	8680	0
80	20231024	180000	86335630	8680	8680	8680	8680	0
81	20231024	175900	86335630	8680	8680	8680	8680	0
82	20231024	175800	86335630	8680	8680	8680	8680	0
83	20231024	175700	86335630	8680	8680	8680	8680	0
84	20231024	175600	86335630	8680	8680	8680	8680	0
85	20231024	175500	86335630	8680	8680	8680	8680	0
86	20231024	175400	86335630	8680	8680	8680	8680	0
87	20231024	175300	86335630	8680	8680	8680	8680	0
88	20231024	175200	86335630	8680	8680	8680	8680	0
89	20231024	175100	86335630	8680	8680	8680	8680	0
90	20231024	175000	86335630	8680	8680	8680	8680	0
91	20231024	174900	86335630	8680	8680	8680	8680	0
92	20231024	174800	86335630	8680	8680	8680	8680	370
93	20231024	174700	86335630	8680	8680	8680	8680	0
94	20231024	174600	86335630	8680	8680	8680	8680	0
95	20231024	174500	86335630	8680	8680	8680	8680	0
96	20231024	174400	86335630	8680	8680	8680	8680	0
97	20231024	174300	86335630	8680	8680	8680	8680	0
98	20231024	174200	86335630	8680	8680	8680	8680	0
99	20231024	174100	86335630	8680	8680	8680	8680	0
100	20231024	174000	86335630	8680	8680	8680	8680	0
101	20231024	173900	86335630	8680	8680	8680	8680	0
102	20231024	173800	86335630	8680	8680	8680	8680	0
103	20231024	173700	86335630	8680	8680	8680	8680	0
104	20231024	173600	86335630	8680	8680	8680	8680	0
105	20231024	173500	86335630	8680	8680	8680	8680	0
106	20231024	173400	86335630	8680	8680	8680	8680	0
107	20231024	173300	86335630	8680	8680	8680	8680	0
108	20231024	173200	86335630	8680	8680	8680	8680	0
109	20231024	173100	86335630	8680	8680	8680	8680	0
110	20231024	173000	86335630	8680	8680	8680	8680	0
111	20231024	172900	86335630	8680	8680	8680	8680	0
112	20231024	172800	86335630	8680	8680	8680	8680	0
113	20231024	172700	86335630	8680	8680	8680	8680	0
114	20231024	172600	86335630	8680	8680	8680	8680	0
115	20231024	172500	86335630	8680	8680	8680	8680	0
116	20231024	172400	86335630	8680	8680	8680	8680	0
117	20231024	172300	86335630	8680	8680	8680	8680	0
118	20231024	172200	86335630	8680	8680	8680	8680	0
119	20231024	172100	86335630	8680	8680	8680	8680	0
120	20231024	172000	86335630	8680	8680	8680	8680	0
121	20231024	171900	86335630	8680	8680	8680	8680	0
122	20231024	171800	86335630	8680	8680	8680	8680	370
123	20231024	171700	86335630	8680	8680	8680	8680	0
124	20231024	171600	86335630	8680	8680	8680	8680	0
125	20231024	171500	86335630	8680	8680	8680	8680	0
126	20231024	171400	86335630	8680	8680	8680	8680	0
127	20231024	171300	86335630	8680	8680	8680	8680	0
128	20231024	171200	86335630	8680	8680	8680	8680	0
129	20231024	171100	86335630	8680	8680	8680	8680	0
130	20231024	171000	86335630	8680	8680	8680	8680	0
131	20231024	170900	86335630	8680	8680	8680	8680	0
132	20231024	170800	86335630	8680	8680	8680	8680	0
133	20231024	170700	86335630	8680	8680	8680	8680	0
134	20231024	170600	86335630	8680	8680	8680	8680	0
135	20231024	170500	86335630	8680	8680	8680	8680	0
136	20231024	170400	86335630	8680	8680	8680	8680	0
137	20231024	170300	86335630	8680	8680	8680	8680	0
138	20231024	170200	86335630	8680	8680	8680	8680	0
139	20231024	170100	86335630	8680	8680	8680	8680	0
140	20231024	170000	86335630	8680	8680	8680	8680	0
141	20231024	165900	86335630	8680	8680	8680	8680	0
142	20231024	165800	86335630	8680	8680	8680	8680	0
143	20231024	165700	86335630	8680	8680	8680	8680	0
144	20231024	165600	86335630	8680	8680	8680	8680	0
145	20231024	165500	86335630	8680	8680	8680	8680	0
146	20231024	165400	86335630	8680	8680	8680	8680	0
147	20231024	165300	86335630	8680	8680	8680	8680	0
148	20231024	165200	86335630	8680	8680	8680	8680	0
149	20231024	165100	86335630	8680	8680	8680	8680	0
150	20231024	165000	86335630	8680	8680	8680	8680	0
151	20231024	164900	86335630	8680	8680	8680	8680	0
152	20231024	164800	86335630	8680	8680	8680	8680	370
153	20231024	164700	86335630	8680	8680	8680	8680	0
154	20231024	164600	86335630	8680	8680	8680	8680	0
155	20231024	164500	86335630	8680	8680	8680	8680	0
156	20231024	164400	86335630	8680	8680	8680	8680	0
157	20231024	164300	86335630	8680	8680	8680	8680	0
158	20231024	164200	86335630	8680	8680	8680	8680	0
159	20231024	164100	86335630	8680	8680	8680	8680	0
160	20231024	164000	86335630	8680	8680	8680	8680	0
161	20231024	163900	86335630	8680	8680	8680	8680	0
162	20231024	163800	86335630	8680	8680	8680	8680	0
163	20231024	163700	86335630	8680	8680	8680	8680	0
164	20231024	163600	86335630	8680	8680	8680	8680	0
165	20231024	163500	86335630	8680	8680	8680	8680	0
166	20231024	163400	86335630	8680	8680	8680	8680	0
167	20231024	163300	86335630	8680	8680	8680	8680	0
168	20231024	163200	86335630	8680	8680	8680	8680	0
169	20231024	163100	86335630	8680	8680	8680	8680	0
170	20231024	163000	86335630	8680	8680	8680	8680	0
171	20231024	162900	86335630	8680	8680	8680	8680	0
172	20231024	162800	86335630	8680	8680	8680	8680	0
173	20231024	162700	86335630	8680	8680	8680	8680	0
174	20231024	162600	86335630	8680	8680	8680	8680	0
175	20231024	162500	86335630	8680	8680	8680	8680	0
176	20231024	162400	86335630	8680	8680	8680	8680	0
177	20231024	162300	86335630	8680	8680	8680	8680	0
178	20231024	162200	86335630	8680	8680	8680	8680	0
179	20231024	162100	86335630	8680	8680	8680	8680	0
180	20231024	162000	86335630	8680	8680	8680	8680	0
181	20231024	161900	86335630	8680	8680	8680	8680	0
182	20231024	161800	86335630	8680	8680	8680	8680	370
183	20231024	161700	86335630	8680	8680	8680	8680	0
184	20231024	161600	86335630	8680	8680	8680	8680	0
185	20231024	161500	86335630	8680	8680	8680	8680	0
186	20231024	161400	86335630	8680	8680	8680	8680	0
187	20231024	161300	86335630	8680	8680	8680	8680	0
188	20231024	161200	86335630	8680	8680	8680	8680	0
189	20231024	161100	86335630	8680	8680	8680	8680	0
190	20231024	161000	86335630	8680	8680	8680	8680	0
191	20231024	160900	86335630	8680	8680	8680	8680	0
192	20231024	160800	86335630	8680	8680	8680	8680	0
193	20231024	160700	86335630	8680	8680	8680	8680	0
194	20231024	160600	86335630	8680	8680	8680	8680	0
195	20231024	160500	86335630	8680	8680	8680	8680	0
196	20231024	160400	86335630	8680	8680	8680	8680	0
197	20231024	160300	86335630	8680	8680	8680	8680	0
198	20231024	160200	86335630	8680	8680	8680	8680	0
199	20231024	160100	86335630	8680	8680	8680	8680	0
200	20231024	160000	86335630	8680	8680	8680	8680	0
201	20231024	155900	86335630	8680	8680	8680	8680	0
202	20231024	155800	86335630	8680	8680	8680	8680	0
203	20231024	155700	86335630	8680	8680	8680	8680	0
204	20231024	155600	86335630	8680	8680	8680	8680	0
205	20231024	155500	86335630	8680	8680	8680	8680	0
206	20231024	155400	86335630	8680	8680	8680	8680	0
207	20231024	155300	86335630	8680	8680	8680	8680	0
208	20231024	155200	86335630	8680	8680	8680	8680	0
209	20231024	155100	86335630	8680	8680	8680	8680	0
210	20231024	155000	86335630	8680	8680	8680	8680	0
211	20231024	154900	86335630	8680	8680	8680	8680	0
212	20231024	154800	86335630	8680	8680	8680	8680	370
213	20231024	154700	86335630	8680	8680	8680	8680	0
214	20231024	154600	86335630	8680	8680	8680	8680	0
215	20231024	154500	86335630	8680	8680	8680	8680	0
216	20231024	154400	86335630	8680	8680	8680	8680	0
217	20231024	154300	86335630	8680	8680	8680	8680	0
218	20231024	154200	86335630	8680	8680	8680	8680	0
219	20231024	154100	86335630	8680	8680	8680	8680	0
220	20231024	154000	86335630	8680	8680	8680	8680	0
221	20231024	153900	86335630	8680	8680	8680	8680	0
222	20231024	153800	86335630	8680	8680	8680	8680	0
223	20231024	153700	86335630	8680	8680	8680	8680	0
224	20231024	153600	86335630	8680	8680	8680	8680	0
225	20231024	153500	86335630	8680	8680	8680	8680	0
226	20231024	153400	86335630	8680	8680	8680	8680	0
227	20231024	153300	86335630	8680	8680	8680	8680	0
228	20231024	153200	86335630	8680	8680	8680	8680	0
229	20231024	153100	86335630	8680	8680	8680	8680	0
230	20231024	153000	86335630	8680	8680	8680	8680	370
231	20231024	152900	83124030	8720	8720	8720	8720	0
232	20231024	152800	83124030	8720	8720	8720	8720	0
233	20231024	152700	83124030	8720	8720	8720	8720	0
234	20231024	152600	83124030	8720	8720	8720	8720	0
235	20231024	152500	83124030	8720	8720	8720	8720	0
236	20231024	152400	83124030	8720	8720	8720	8720	0
237	20231024	152300	83124030	8720	8720	8720	8720	0
238	20231024	152200	83124030	8720	8720	8720	8720	0
239	20231024	152100	83124030	8720	8720	8720	8720	0
240	20231024	152000	83124030	8720	8720	8720	8720	0
241	20231024	151900	83124030	8720	8720	8720	8720	12
242	20231024	151800	83019390	8700	8700	8700	8700	0
243	20231024	151700	83019390	8700	8700	8700	8700	0
244	20231024	151600	83019390	8700	8700	8700	8700	0
245	20231024	151500	83019390	8700	8700	8700	8700	12
246	20231024	151400	82914990	8700	8700	8700	8700	60
247	20231024	151300	82392990	8690	8690	8690	8690	40
248	20231024	151200	82045390	8680	8680	8680	8680	155
249	20231024	151100	80699990	8640	8670	8670	8640	57
250	20231024	151000	80206540	8670	8670	8670	8670	0
251	20231024	150900	80206540	8670	8670	8670	8670	0
252	20231024	150800	80206540	8670	8670	8670	8670	1
253	20231024	150700	80197870	8670	8670	8670	8670	130
254	20231024	150600	79070770	8670	8670	8670	8670	2
255	20231024	150500	79053430	8670	8670	8670	8670	0
256	20231024	150400	79053430	8670	8670	8670	8670	0
257	20231024	150300	79053430	8670	8670	8670	8670	0
258	20231024	150200	79053430	8670	8670	8670	8670	0
259	20231024	150100	79053430	8670	8670	8670	8670	1
260	20231024	150000	79044760	8680	8680	8680	8680	0
261	20231024	145900	79044760	8680	8680	8680	8680	0
262	20231024	145800	79044760	8680	8680	8680	8680	0
263	20231024	145700	79044760	8680	8680	8680	8680	0
264	20231024	145600	79044760	8680	8680	8680	8680	0
265	20231024	145500	79044760	8680	8680	8680	8680	1
266	20231024	145400	79036080	8700	8700	8700	8700	0
267	20231024	145300	79036080	8700	8700	8700	8700	0
268	20231024	145200	79036080	8700	8700	8700	8700	0
269	20231024	145100	79036080	8700	8700	8700	8700	2
270	20231024	145000	79018680	8700	8700	8700	8700	0
271	20231024	144900	79018680	8700	8700	8700	8700	0
272	20231024	144800	79018680	8700	8700	8700	8700	1
273	20231024	144700	79009980	8700	8700	8700	8700	0
274	20231024	144600	79009980	8700	8700	8700	8700	5
275	20231024	144500	78966480	8700	8700	8700	8700	0
276	20231024	144400	78966480	8700	8700	8700	8700	0
277	20231024	144300	78966480	8700	8690	8700	8690	41
278	20231024	144200	78610060	8680	8680	8680	8680	2
279	20231024	144100	78592700	8680	8680	8680	8680	2
280	20231024	144000	78575340	8730	8730	8730	8730	0
281	20231024	143900	78575340	8730	8680	8730	8680	22
282	20231024	143800	78383330	8660	8660	8660	8660	0
283	20231024	143700	78383330	8660	8670	8680	8640	181
284	20231024	143600	76814160	8640	8650	8650	8640	53
285	20231024	143500	76356210	8640	8650	8650	8640	70
286	20231024	143400	75751400	8640	8640	8640	8640	0
287	20231024	143300	75751400	8640	8660	8660	8640	49
288	20231024	143200	75327720	8680	8680	8680	8680	0
289	20231024	143100	75327720	8680	8680	8680	8680	0
290	20231024	143000	75327720	8680	8680	8680	8680	1
291	20231024	142900	75319040	8720	8720	8720	8720	0
292	20231024	142800	75319040	8720	8720	8720	8720	0
293	20231024	142700	75319040	8720	8720	8720	8720	0
294	20231024	142600	75319040	8720	8720	8720	8720	0
295	20231024	142500	75319040	8720	8720	8720	8720	0
296	20231024	142400	75319040	8720	8720	8720	8720	0
297	20231024	142300	75319040	8720	8720	8720	8720	0
298	20231024	142200	75319040	8720	8720	8720	8720	0
299	20231024	142100	75319040	8720	8720	8720	8720	0
300	20231024	142000	75319040	8720	8720	8720	8720	0
301	20231024	141900	75319040	8720	8720	8720	8720	0
302	20231024	141800	75319040	8720	8720	8720	8720	0
303	20231024	141700	75319040	8720	8720	8720	8720	0
304	20231024	141600	75319040	8720	8720	8720	8720	0
305	20231024	141500	75319040	8720	8720	8720	8720	0
306	20231024	141400	75319040	8720	8720	8720	8720	0
307	20231024	141300	75319040	8720	8720	8720	8720	0
308	20231024	141200	75319040	8720	8720	8720	8720	0
309	20231024	141100	75319040	8720	8720	8720	8720	0
310	20231024	141000	75319040	8720	8720	8720	8720	0
311	20231024	140900	75319040	8720	8720	8720	8720	0
312	20231024	140800	75319040	8720	8720	8720	8720	0
313	20231024	140700	75319040	8720	8720	8720	8720	0
314	20231024	140600	75319040	8720	8720	8720	8720	0
315	20231024	140500	75319040	8720	8720	8720	8720	0
316	20231024	140400	75319040	8720	8720	8720	8720	0
317	20231024	140300	75319040	8720	8720	8720	8720	0
318	20231024	140200	75319040	8720	8720	8720	8720	1
319	20231024	140100	75310320	8690	8690	8690	8690	0
320	20231024	140000	75310320	8690	8690	8690	8690	0
321	20231024	135900	75310320	8690	8690	8690	8690	0
322	20231024	135800	75310320	8690	8690	8690	8690	0
323	20231024	135700	75310320	8690	8700	8700	8690	93
324	20231024	135600	74501840	8730	8730	8730	8730	0
325	20231024	135500	74501840	8730	8730	8730	8730	0
326	20231024	135400	74501840	8730	8730	8730	8730	100
327	20231024	135300	73628840	8720	8720	8720	8720	0
328	20231024	135200	73628840	8720	8720	8720	8720	0
329	20231024	135100	73628840	8720	8720	8720	8720	0
330	20231024	135000	73628840	8720	8720	8720	8720	0
331	20231024	134900	73628840	8720	8720	8720	8720	0
332	20231024	134800	73628840	8720	8720	8720	8720	0
333	20231024	134700	73628840	8720	8720	8720	8720	0
334	20231024	134600	73628840	8720	8720	8720	8720	0
335	20231024	134500	73628840	8720	8720	8720	8720	139
336	20231024	134400	72416760	8700	8690	8700	8690	106
337	20231024	134300	71495520	8690	8690	8690	8690	0
338	20231024	134200	71495520	8690	8690	8690	8690	21
339	20231024	134100	71313030	8670	8670	8670	8670	6
340	20231024	134000	71261010	8660	8660	8660	8660	0
341	20231024	133900	71261010	8660	8660	8660	8660	125
342	20231024	133800	70178510	8660	8660	8660	8660	0
343	20231024	133700	70178510	8660	8660	8660	8660	10
344	20231024	133600	70091910	8630	8630	8630	8630	560
345	20231024	133500	65259110	8650	8650	8650	8650	0
346	20231024	133400	65259110	8650	8650	8650	8650	0
347	20231024	133300	65259110	8650	8650	8650	8650	0
348	20231024	133200	65259110	8650	8650	8650	8650	0
349	20231024	133100	65259110	8650	8650	8650	8650	0
350	20231024	133000	65259110	8650	8650	8650	8650	0
351	20231024	132900	65259110	8650	8650	8650	8650	0
352	20231024	132800	65259110	8650	8650	8650	8650	0
353	20231024	132700	65259110	8650	8650	8650	8650	0
354	20231024	132600	65259110	8650	8650	8650	8650	0
355	20231024	132500	65259110	8650	8650	8650	8650	0
356	20231024	132400	65259110	8650	8650	8650	8650	0
357	20231024	132300	65259110	8650	8650	8650	8650	0
358	20231024	132200	65259110	8650	8650	8650	8650	0
359	20231024	132100	65259110	8650	8650	8650	8650	0
360	20231024	132000	65259110	8650	8650	8650	8650	0
361	20231024	131900	65259110	8650	8650	8650	8650	0
362	20231024	131800	65259110	8650	8650	8650	8650	0
363	20231024	131700	65259110	8650	8650	8650	8650	0
364	20231024	131600	65259110	8650	8650	8650	8650	0
365	20231024	131500	65259110	8650	8650	8650	8650	0
366	20231024	131400	65259110	8650	8650	8650	8650	0
367	20231024	131300	65259110	8650	8650	8650	8650	0
368	20231024	131200	65259110	8650	8650	8650	8650	0
369	20231024	131100	65259110	8650	8650	8650	8650	0
370	20231024	131000	65259110	8650	8650	8650	8650	0
371	20231024	130900	65259110	8650	8650	8650	8650	5
372	20231024	130800	65215860	8660	8660	8660	8660	0
373	20231024	130700	65215860	8660	8660	8660	8660	0
374	20231024	130600	65215860	8660	8660	8660	8660	0
375	20231024	130500	65215860	8660	8660	8660	8660	10
376	20231024	130400	65129260	8660	8660	8660	8660	2
377	20231024	130300	65111940	8660	8660	8660	8660	0
378	20231024	130200	65111940	8660	8660	8660	8660	0
379	20231024	130100	65111940	8660	8660	8660	8660	0
380	20231024	130000	65111940	8660	8660	8660	8660	0
381	20231024	125900	65111940	8660	8660	8660	8660	10
382	20231024	125800	65025340	8660	8660	8660	8660	0
383	20231024	125700	65025340	8660	8660	8660	8660	0
384	20231024	125600	65025340	8660	8660	8660	8660	0
385	20231024	125500	65025340	8660	8660	8660	8660	0
386	20231024	125400	65025340	8660	8660	8660	8660	0
387	20231024	125300	65025340	8660	8660	8660	8660	0
388	20231024	125200	65025340	8660	8660	8660	8660	0
389	20231024	125100	65025340	8660	8660	8660	8660	0
390	20231024	125000	65025340	8660	8660	8660	8660	0
391	20231024	124900	65025340	8660	8660	8660	8660	0
392	20231024	124800	65025340	8660	8660	8660	8660	0
393	20231024	124700	65025340	8660	8660	8660	8660	0
394	20231024	124600	65025340	8660	8660	8660	8660	0
395	20231024	124500	65025340	8660	8660	8660	8660	0
396	20231024	124400	65025340	8660	8660	8660	8660	0
397	20231024	124300	65025340	8660	8660	8660	8660	0
398	20231024	124200	65025340	8660	8660	8660	8660	0
399	20231024	124100	65025340	8660	8660	8660	8660	0
400	20231024	124000	65025340	8660	8660	8660	8660	1
401	20231024	123900	65016680	8660	8660	8660	8660	0
402	20231024	123800	65016680	8660	8660	8660	8660	0
403	20231024	123700	65016680	8660	8660	8660	8660	1
404	20231024	123600	65008020	8660	8660	8660	8660	0
405	20231024	123500	65008020	8660	8660	8660	8660	0
406	20231024	123400	65008020	8660	8660	8660	8660	0
407	20231024	123300	65008020	8660	8660	8660	8660	0
408	20231024	123200	65008020	8660	8660	8660	8660	1
409	20231024	123100	64999360	8660	8660	8660	8660	0
410	20231024	123000	64999360	8660	8660	8660	8660	0
411	20231024	122900	64999360	8660	8660	8660	8660	0
412	20231024	122800	64999360	8660	8660	8660	8660	0
413	20231024	122700	64999360	8660	8660	8660	8660	2
414	20231024	122600	64982040	8660	8660	8660	8660	0
415	20231024	122500	64982040	8660	8660	8660	8660	0
416	20231024	122400	64982040	8660	8660	8660	8660	0
417	20231024	122300	64982040	8660	8660	8660	8660	0
418	20231024	122200	64982040	8660	8660	8660	8660	0
419	20231024	122100	64982040	8660	8660	8660	8660	0
420	20231024	122000	64982040	8660	8660	8660	8660	0
421	20231024	121900	64982040	8660	8660	8660	8660	0
422	20231024	121800	64982040	8660	8660	8660	8660	0
423	20231024	121700	64982040	8660	8660	8660	8660	1
424	20231024	121600	64973380	8660	8660	8660	8660	0
425	20231024	121500	64973380	8660	8660	8660	8660	0
426	20231024	121400	64973380	8660	8660	8660	8660	0
427	20231024	121300	64973380	8660	8660	8660	8660	0
428	20231024	121200	64973380	8660	8660	8660	8660	0
429	20231024	121100	64973380	8660	8660	8660	8660	0
430	20231024	121000	64973380	8660	8660	8660	8660	0
431	20231024	120900	64973380	8660	8660	8660	8660	0
432	20231024	120800	64973380	8660	8660	8660	8660	0
433	20231024	120700	64973380	8660	8660	8660	8660	0
434	20231024	120600	64973380	8660	8660	8660	8660	0
435	20231024	120500	64973380	8660	8660	8660	8660	0
436	20231024	120400	64973380	8660	8660	8660	8660	0
437	20231024	120300	64973380	8660	8660	8660	8660	0
438	20231024	120200	64973380	8660	8660	8660	8660	0
439	20231024	120100	64973380	8660	8660	8660	8660	0
440	20231024	120000	64973380	8660	8660	8660	8660	0
441	20231024	115900	64973380	8660	8660	8660	8660	0
442	20231024	115800	64973380	8660	8660	8660	8660	0
443	20231024	115700	64973380	8660	8660	8660	8660	0
444	20231024	115600	64973380	8660	8660	8660	8660	0
445	20231024	115500	64973380	8660	8660	8660	8660	0
446	20231024	115400	64973380	8660	8660	8660	8660	0
447	20231024	115300	64973380	8660	8660	8660	8660	0
448	20231024	115200	64973380	8660	8660	8660	8660	0
449	20231024	115100	64973380	8660	8660	8660	8660	0
450	20231024	115000	64973380	8660	8660	8660	8660	0
451	20231024	114900	64973380	8660	8660	8660	8660	0
452	20231024	114800	64973380	8660	8660	8660	8660	0
453	20231024	114700	64973380	8660	8660	8660	8660	1
454	20231024	114600	64964720	8660	8660	8660	8660	0
455	20231024	114500	64964720	8660	8660	8660	8660	0
456	20231024	114400	64964720	8660	8660	8660	8660	1
457	20231024	114300	64956060	8660	8660	8660	8660	0
458	20231024	114200	64956060	8660	8660	8660	8660	1
459	20231024	114100	64947400	8660	8660	8660	8660	0
460	20231024	114000	64947400	8660	8660	8660	8660	0
461	20231024	113900	64947400	8660	8660	8660	8660	0
462	20231024	113800	64947400	8660	8660	8660	8660	0
463	20231024	113700	64947400	8660	8660	8660	8660	1
464	20231024	113600	64938740	8660	8660	8660	8660	0
465	20231024	113500	64938740	8660	8660	8660	8660	3
466	20231024	113400	64912760	8660	8660	8660	8660	0
467	20231024	113300	64912760	8660	8660	8660	8660	0
468	20231024	113200	64912760	8660	8660	8660	8660	0
469	20231024	113100	64912760	8660	8660	8660	8660	0
470	20231024	113000	64912760	8660	8660	8660	8660	0
471	20231024	112900	64912760	8660	8660	8660	8660	0
472	20231024	112800	64912760	8660	8660	8660	8660	0
473	20231024	112700	64912760	8660	8660	8660	8660	0
474	20231024	112600	64912760	8660	8660	8660	8660	0
475	20231024	112500	64912760	8660	8660	8660	8660	0
476	20231024	112400	64912760	8660	8660	8660	8660	0
477	20231024	112300	64912760	8660	8660	8660	8660	0
478	20231024	112200	64912760	8660	8660	8660	8660	0
479	20231024	112100	64912760	8660	8660	8660	8660	0
480	20231024	112000	64912760	8660	8660	8660	8660	0
481	20231024	111900	64912760	8660	8660	8660	8660	0
482	20231024	111800	64912760	8660	8650	8660	8650	8
483	20231024	111700	64843520	8600	8600	8600	8600	0
484	20231024	111600	64843520	8600	8600	8600	8600	0
485	20231024	111500	64843520	8600	8600	8600	8600	0
486	20231024	111400	64843520	8600	8600	8600	8600	0
487	20231024	111300	64843520	8600	8600	8600	8600	2
488	20231024	111200	64826320	8600	8600	8600	8600	49
489	20231024	111100	64404920	8600	8600	8600	8600	0
490	20231024	111000	64404920	8600	8600	8600	8600	0
491	20231024	110900	64404920	8600	8600	8600	8600	0
492	20231024	110800	64404920	8600	8610	8610	8600	499
493	20231024	110700	60113510	8660	8660	8660	8660	0
494	20231024	110600	60113510	8660	8660	8660	8660	76
495	20231024	110500	59455350	8670	8670	8670	8670	14
496	20231024	110400	59333970	8600	8600	8600	8600	0
497	20231024	110300	59333970	8600	8600	8600	8600	0
498	20231024	110200	59333970	8600	8600	8600	8600	0
499	20231024	110100	59333970	8600	8600	8600	8600	0
500	20231024	110000	59333970	8600	8650	8650	8600	378
501	20231024	105900	56081360	8600	8600	8600	8600	0
502	20231024	105800	56081360	8600	8600	8600	8600	0
503	20231024	105700	56081360	8600	8600	8600	8600	16
504	20231024	105600	55943760	8670	8670	8670	8670	0
505	20231024	105500	55943760	8670	8670	8670	8670	0
506	20231024	105400	55943760	8670	8670	8670	8670	0
507	20231024	105300	55943760	8670	8670	8670	8670	4
508	20231024	105200	55909080	8600	8600	8600	8600	30
509	20231024	105100	55651080	8600	8600	8600	8600	191
510	20231024	105000	54008480	8600	8630	8630	8600	23
511	20231024	104900	53810610	8660	8660	8660	8660	0
512	20231024	104800	53810610	8660	8660	8660	8660	0
513	20231024	104700	53810610	8660	8660	8660	8660	0
514	20231024	104600	53810610	8660	8660	8660	8660	0
515	20231024	104500	53810610	8660	8660	8660	8660	0
516	20231024	104400	53810610	8660	8660	8660	8660	0
517	20231024	104300	53810610	8660	8660	8660	8660	0
518	20231024	104200	53810610	8660	8660	8660	8660	0
519	20231024	104100	53810610	8660	8660	8660	8660	0
520	20231024	104000	53810610	8660	8660	8660	8660	0
521	20231024	103900	53810610	8660	8660	8660	8660	72
522	20231024	103800	53187090	8660	8640	8660	8640	130
523	20231024	103700	52062700	8640	8620	8640	8620	517
524	20231024	103600	47598840	8610	8610	8610	8610	0
525	20231024	103500	47598840	8610	8610	8610	8610	0
526	20231024	103400	47598840	8610	8610	8610	8610	0
527	20231024	103300	47598840	8610	8610	8610	8610	1
528	20231024	103200	47590230	8610	8610	8610	8610	500
529	20231024	103100	43285230	8600	8600	8600	8600	0
530	20231024	103000	43285230	8600	8610	8610	8600	3
531	20231024	102900	43259410	8630	8630	8630	8630	0
532	20231024	102800	43259410	8630	8630	8630	8630	0
533	20231024	102700	43259410	8630	8630	8630	8630	1
534	20231024	102600	43250780	8600	8600	8600	8600	0
535	20231024	102500	43250780	8600	8600	8600	8600	0
536	20231024	102400	43250780	8600	8600	8600	8600	0
537	20231024	102300	43250780	8600	8600	8600	8600	0
538	20231024	102200	43250780	8600	8600	8600	8600	0
539	20231024	102100	43250780	8600	8610	8610	8600	45
540	20231024	102000	42863710	8630	8630	8630	8630	0
541	20231024	101900	42863710	8630	8630	8630	8630	0
542	20231024	101800	42863710	8630	8630	8630	8630	0
543	20231024	101700	42863710	8630	8630	8630	8630	37
544	20231024	101600	42544400	8630	8670	8670	8630	25
545	20231024	101500	42328170	8630	8620	8630	8620	1133
546	20231024	101400	32560430	8630	8630	8630	8630	0
547	20231024	101300	32560430	8630	8630	8630	8630	0
548	20231024	101200	32560430	8630	8630	8630	8630	0
549	20231024	101100	32560430	8630	8630	8630	8630	0
550	20231024	101000	32560430	8630	8630	8630	8630	0
551	20231024	100900	32560430	8630	8630	8630	8630	0
552	20231024	100800	32560430	8630	8650	8650	8630	177
553	20231024	100700	31032520	8660	8660	8660	8660	0
554	20231024	100600	31032520	8660	8660	8660	8660	0
555	20231024	100500	31032520	8660	8660	8660	8660	0
556	20231024	100400	31032520	8660	8660	8660	8660	0
557	20231024	100300	31032520	8660	8660	8660	8660	0
558	20231024	100200	31032520	8660	8660	8660	8660	0
559	20231024	100100	31032520	8660	8660	8660	8660	0
560	20231024	100000	31032520	8660	8660	8660	8660	6
561	20231024	095900	30980560	8680	8680	8680	8680	0
562	20231024	095800	30980560	8680	8680	8680	8680	0
563	20231024	095700	30980560	8680	8680	8680	8680	54
564	20231024	095600	30511840	8670	8670	8670	8670	0
565	20231024	095500	30511840	8670	8670	8670	8670	0
566	20231024	095400	30511840	8670	8670	8670	8670	0
567	20231024	095300	30511840	8670	8670	8670	8670	1
568	20231024	095200	30503170	8670	8660	8670	8660	165
569	20231024	095100	29072680	8700	8700	8700	8700	1000
570	20231024	095000	20372680	8700	8700	8700	8700	0
571	20231024	094900	20372680	8700	8700	8700	8700	0
572	20231024	094800	20372680	8700	8700	8700	8700	0
573	20231024	094700	20372680	8700	8700	8700	8700	0
574	20231024	094600	20372680	8700	8700	8700	8700	0
575	20231024	094500	20372680	8700	8700	8700	8700	0
576	20231024	094400	20372680	8700	8700	8700	8700	0
577	20231024	094300	20372680	8700	8700	8700	8700	0
578	20231024	094200	20372680	8700	8700	8700	8700	0
579	20231024	094100	20372680	8700	8700	8700	8700	1
580	20231024	094000	20363980	8660	8660	8660	8660	0
581	20231024	093900	20363980	8660	8660	8660	8660	55
582	20231024	093800	19887680	8660	8670	8670	8660	4
583	20231024	093700	19853010	8700	8700	8700	8700	0
584	20231024	093600	19853010	8700	8700	8700	8700	0
585	20231024	093500	19853010	8700	8700	8700	8700	0
586	20231024	093400	19853010	8700	8700	8700	8700	0
587	20231024	093300	19853010	8700	8700	8700	8700	1
588	20231024	093200	19844310	8690	8690	8690	8690	0
589	20231024	093100	19844310	8690	8690	8690	8690	0
590	20231024	093000	19844310	8690	8690	8690	8690	279
591	20231024	092900	17419800	8670	8670	8670	8670	0
592	20231024	092800	17419800	8670	8680	8680	8670	95
593	20231024	092700	16595730	8680	8630	8680	8630	292
594	20231024	092600	14067770	8620	8620	8620	8620	0
595	20231024	092500	14067770	8620	8620	8620	8620	30
596	20231024	092400	13809170	8600	8600	8600	8600	69
597	20231024	092300	13215770	8440	8440	8440	8440	0
598	20231024	092200	13215770	8440	8650	8650	8440	800
599	20231024	092100	6396060	8660	8660	8660	8660	0
600	20231024	092000	6396060	8660	8660	8660	8660	29
601	20231024	091900	6144920	8670	8660	8670	8650	219
602	20231024	091800	4248760	8700	8700	8700	8700	0
603	20231024	091700	4248760	8700	8700	8700	8700	0
604	20231024	091600	4248760	8700	8700	8700	8700	0
605	20231024	091500	4248760	8700	8700	8700	8700	10
606	20231024	091400	4161760	8660	8680	8680	8660	179
607	20231024	091300	2608060	8700	8740	8740	8700	124
608	20231024	091200	1525260	8680	8680	8680	8680	0
609	20231024	091100	1525260	8680	8680	8680	8680	0
610	20231024	091000	1525260	8680	8680	8680	8680	0
611	20231024	090900	1525260	8680	8680	8680	8680	0
612	20231024	090800	1525260	8680	8680	8680	8680	0
613	20231024	090700	1525260	8680	8680	8680	8680	0
614	20231024	090600	1525260	8680	8680	8680	8680	0
615	20231024	090500	1525260	8680	8680	8680	8680	0
616	20231024	090400	1525260	8680	8680	8680	8680	0
617	20231024	090300	1525260	8680	8680	8680	8680	0
618	20231024	090200	1525260	8680	8680	8680	8680	0
619	20231024	090100	1525260	8680	8680	8680	8680	2
620	20231024	090000	1507900	8680	8770	8770	8680	172