KissMeData/049430/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	192100	57558870	8710	8710	8710	8710	465
3	20231025	192000	57558870	8710	8710	8710	8710	0
4	20231025	191900	57558870	8710	8710	8710	8710	0
5	20231025	191800	57558870	8710	8710	8710	8710	0
6	20231025	191700	57558870	8710	8710	8710	8710	0
7	20231025	191600	57558870	8710	8710	8710	8710	0
8	20231025	191500	57558870	8710	8710	8710	8710	0
9	20231025	191400	57558870	8710	8710	8710	8710	0
10	20231025	191300	57558870	8710	8710	8710	8710	0
11	20231025	191200	57558870	8710	8710	8710	8710	0
12	20231025	191100	57558870	8710	8710	8710	8710	0
13	20231025	191000	57558870	8710	8710	8710	8710	0
14	20231025	190900	57558870	8710	8710	8710	8710	0
15	20231025	190800	57558870	8710	8710	8710	8710	0
16	20231025	190700	57558870	8710	8710	8710	8710	0
17	20231025	190600	57558870	8710	8710	8710	8710	0
18	20231025	190500	57558870	8710	8710	8710	8710	0
19	20231025	190400	57558870	8710	8710	8710	8710	0
20	20231025	190300	57558870	8710	8710	8710	8710	0
21	20231025	190200	57558870	8710	8710	8710	8710	0
22	20231025	190100	57558870	8710	8710	8710	8710	0
23	20231025	190000	57558870	8710	8710	8710	8710	0
24	20231025	185900	57558870	8710	8710	8710	8710	0
25	20231025	185800	57558870	8710	8710	8710	8710	0
26	20231025	185700	57558870	8710	8710	8710	8710	0
27	20231025	185600	57558870	8710	8710	8710	8710	0
28	20231025	185500	57558870	8710	8710	8710	8710	0
29	20231025	185400	57558870	8710	8710	8710	8710	0
30	20231025	185300	57558870	8710	8710	8710	8710	0
31	20231025	185200	57558870	8710	8710	8710	8710	0
32	20231025	185100	57558870	8710	8710	8710	8710	465
33	20231025	185000	57558870	8710	8710	8710	8710	0
34	20231025	184900	57558870	8710	8710	8710	8710	0
35	20231025	184800	57558870	8710	8710	8710	8710	0
36	20231025	184700	57558870	8710	8710	8710	8710	0
37	20231025	184600	57558870	8710	8710	8710	8710	0
38	20231025	184500	57558870	8710	8710	8710	8710	0
39	20231025	184400	57558870	8710	8710	8710	8710	0
40	20231025	184300	57558870	8710	8710	8710	8710	0
41	20231025	184200	57558870	8710	8710	8710	8710	0
42	20231025	184100	57558870	8710	8710	8710	8710	0
43	20231025	184000	57558870	8710	8710	8710	8710	0
44	20231025	183900	57558870	8710	8710	8710	8710	0
45	20231025	183800	57558870	8710	8710	8710	8710	0
46	20231025	183700	57558870	8710	8710	8710	8710	0
47	20231025	183600	57558870	8710	8710	8710	8710	0
48	20231025	183500	57558870	8710	8710	8710	8710	0
49	20231025	183400	57558870	8710	8710	8710	8710	0
50	20231025	183300	57558870	8710	8710	8710	8710	0
51	20231025	183200	57558870	8710	8710	8710	8710	0
52	20231025	183100	57558870	8710	8710	8710	8710	0
53	20231025	183000	57558870	8710	8710	8710	8710	0
54	20231025	182900	57558870	8710	8710	8710	8710	0
55	20231025	182800	57558870	8710	8710	8710	8710	0
56	20231025	182700	57558870	8710	8710	8710	8710	0
57	20231025	182600	57558870	8710	8710	8710	8710	0
58	20231025	182500	57558870	8710	8710	8710	8710	0
59	20231025	182400	57558870	8710	8710	8710	8710	0
60	20231025	182300	57558870	8710	8710	8710	8710	0
61	20231025	182200	57558870	8710	8710	8710	8710	0
62	20231025	182100	57558870	8710	8710	8710	8710	465
63	20231025	182000	57558870	8710	8710	8710	8710	0
64	20231025	181900	57558870	8710	8710	8710	8710	0
65	20231025	181800	57558870	8710	8710	8710	8710	0
66	20231025	181700	57558870	8710	8710	8710	8710	0
67	20231025	181600	57558870	8710	8710	8710	8710	0
68	20231025	181500	57558870	8710	8710	8710	8710	0
69	20231025	181400	57558870	8710	8710	8710	8710	0
70	20231025	181300	57558870	8710	8710	8710	8710	0
71	20231025	181200	57558870	8710	8710	8710	8710	0
72	20231025	181100	57558870	8710	8710	8710	8710	0
73	20231025	181000	57558870	8710	8710	8710	8710	0
74	20231025	180900	57558870	8710	8710	8710	8710	0
75	20231025	180800	57558870	8710	8710	8710	8710	0
76	20231025	180700	57558870	8710	8710	8710	8710	0
77	20231025	180600	57558870	8710	8710	8710	8710	0
78	20231025	180500	57558870	8710	8710	8710	8710	0
79	20231025	180400	57558870	8710	8710	8710	8710	0
80	20231025	180300	57558870	8710	8710	8710	8710	0
81	20231025	180200	57558870	8710	8710	8710	8710	0
82	20231025	180100	57558870	8710	8710	8710	8710	0
83	20231025	180000	57558870	8710	8710	8710	8710	0
84	20231025	175900	57558870	8710	8710	8710	8710	0
85	20231025	175800	57558870	8710	8710	8710	8710	0
86	20231025	175700	57558870	8710	8710	8710	8710	0
87	20231025	175600	57558870	8710	8710	8710	8710	0
88	20231025	175500	57558870	8710	8710	8710	8710	0
89	20231025	175400	57558870	8710	8710	8710	8710	0
90	20231025	175300	57558870	8710	8710	8710	8710	0
91	20231025	175200	57558870	8710	8710	8710	8710	0
92	20231025	175100	57558870	8710	8710	8710	8710	465
93	20231025	175000	57558870	8710	8710	8710	8710	0
94	20231025	174900	57558870	8710	8710	8710	8710	0
95	20231025	174800	57558870	8710	8710	8710	8710	0
96	20231025	174700	57558870	8710	8710	8710	8710	0
97	20231025	174600	57558870	8710	8710	8710	8710	0
98	20231025	174500	57558870	8710	8710	8710	8710	0
99	20231025	174400	57558870	8710	8710	8710	8710	0
100	20231025	174300	57558870	8710	8710	8710	8710	0
101	20231025	174200	57558870	8710	8710	8710	8710	0
102	20231025	174100	57558870	8710	8710	8710	8710	0
103	20231025	174000	57558870	8710	8710	8710	8710	0
104	20231025	173900	57558870	8710	8710	8710	8710	0
105	20231025	173800	57558870	8710	8710	8710	8710	0
106	20231025	173700	57558870	8710	8710	8710	8710	0
107	20231025	173600	57558870	8710	8710	8710	8710	0
108	20231025	173500	57558870	8710	8710	8710	8710	0
109	20231025	173400	57558870	8710	8710	8710	8710	0
110	20231025	173300	57558870	8710	8710	8710	8710	0
111	20231025	173200	57558870	8710	8710	8710	8710	0
112	20231025	173100	57558870	8710	8710	8710	8710	0
113	20231025	173000	57558870	8710	8710	8710	8710	0
114	20231025	172900	57558870	8710	8710	8710	8710	0
115	20231025	172800	57558870	8710	8710	8710	8710	0
116	20231025	172700	57558870	8710	8710	8710	8710	0
117	20231025	172600	57558870	8710	8710	8710	8710	0
118	20231025	172500	57558870	8710	8710	8710	8710	0
119	20231025	172400	57558870	8710	8710	8710	8710	0
120	20231025	172300	57558870	8710	8710	8710	8710	0
121	20231025	172200	57558870	8710	8710	8710	8710	0
122	20231025	172100	57558870	8710	8710	8710	8710	465
123	20231025	172000	57558870	8710	8710	8710	8710	0
124	20231025	171900	57558870	8710	8710	8710	8710	0
125	20231025	171800	57558870	8710	8710	8710	8710	0
126	20231025	171700	57558870	8710	8710	8710	8710	0
127	20231025	171600	57558870	8710	8710	8710	8710	0
128	20231025	171500	57558870	8710	8710	8710	8710	0
129	20231025	171400	57558870	8710	8710	8710	8710	0
130	20231025	171300	57558870	8710	8710	8710	8710	0
131	20231025	171200	57558870	8710	8710	8710	8710	0
132	20231025	171100	57558870	8710	8710	8710	8710	0
133	20231025	171000	57558870	8710	8710	8710	8710	0
134	20231025	170900	57558870	8710	8710	8710	8710	0
135	20231025	170800	57558870	8710	8710	8710	8710	0
136	20231025	170700	57558870	8710	8710	8710	8710	0
137	20231025	170600	57558870	8710	8710	8710	8710	0
138	20231025	170500	57558870	8710	8710	8710	8710	0
139	20231025	170400	57558870	8710	8710	8710	8710	0
140	20231025	170300	57558870	8710	8710	8710	8710	0
141	20231025	170200	57558870	8710	8710	8710	8710	0
142	20231025	170100	57558870	8710	8710	8710	8710	0
143	20231025	170000	57558870	8710	8710	8710	8710	0
144	20231025	165900	57558870	8710	8710	8710	8710	0
145	20231025	165800	57558870	8710	8710	8710	8710	0
146	20231025	165700	57558870	8710	8710	8710	8710	0
147	20231025	165600	57558870	8710	8710	8710	8710	0
148	20231025	165500	57558870	8710	8710	8710	8710	0
149	20231025	165400	57558870	8710	8710	8710	8710	0
150	20231025	165300	57558870	8710	8710	8710	8710	0
151	20231025	165200	57558870	8710	8710	8710	8710	0
152	20231025	165100	57558870	8710	8710	8710	8710	465
153	20231025	165000	57558870	8710	8710	8710	8710	0
154	20231025	164900	57558870	8710	8710	8710	8710	0
155	20231025	164800	57558870	8710	8710	8710	8710	0
156	20231025	164700	57558870	8710	8710	8710	8710	0
157	20231025	164600	57558870	8710	8710	8710	8710	0
158	20231025	164500	57558870	8710	8710	8710	8710	0
159	20231025	164400	57558870	8710	8710	8710	8710	0
160	20231025	164300	57558870	8710	8710	8710	8710	0
161	20231025	164200	57558870	8710	8710	8710	8710	0
162	20231025	164100	57558870	8710	8710	8710	8710	0
163	20231025	164000	57558870	8710	8710	8710	8710	0
164	20231025	163900	57558870	8710	8710	8710	8710	0
165	20231025	163800	57558870	8710	8710	8710	8710	0
166	20231025	163700	57558870	8710	8710	8710	8710	0
167	20231025	163600	57558870	8710	8710	8710	8710	0
168	20231025	163500	57558870	8710	8710	8710	8710	0
169	20231025	163400	57558870	8710	8710	8710	8710	0
170	20231025	163300	57558870	8710	8710	8710	8710	0
171	20231025	163200	57558870	8710	8710	8710	8710	0
172	20231025	163100	57558870	8710	8710	8710	8710	0
173	20231025	163000	57558870	8710	8710	8710	8710	0
174	20231025	162900	57558870	8710	8710	8710	8710	0
175	20231025	162800	57558870	8710	8710	8710	8710	0
176	20231025	162700	57558870	8710	8710	8710	8710	0
177	20231025	162600	57558870	8710	8710	8710	8710	0
178	20231025	162500	57558870	8710	8710	8710	8710	0
179	20231025	162400	57558870	8710	8710	8710	8710	0
180	20231025	162300	57558870	8710	8710	8710	8710	0
181	20231025	162200	57558870	8710	8710	8710	8710	0
182	20231025	162100	57558870	8710	8710	8710	8710	465
183	20231025	162000	57558870	8710	8710	8710	8710	0
184	20231025	161900	57558870	8710	8710	8710	8710	0
185	20231025	161800	57558870	8710	8710	8710	8710	0
186	20231025	161700	57558870	8710	8710	8710	8710	0
187	20231025	161600	57558870	8710	8710	8710	8710	0
188	20231025	161500	57558870	8710	8710	8710	8710	0
189	20231025	161400	57558870	8710	8710	8710	8710	0
190	20231025	161300	57558870	8710	8710	8710	8710	0
191	20231025	161200	57558870	8710	8710	8710	8710	0
192	20231025	161100	57558870	8710	8710	8710	8710	0
193	20231025	161000	57558870	8710	8710	8710	8710	0
194	20231025	160900	57558870	8710	8710	8710	8710	0
195	20231025	160800	57558870	8710	8710	8710	8710	0
196	20231025	160700	57558870	8710	8710	8710	8710	0
197	20231025	160600	57558870	8710	8710	8710	8710	0
198	20231025	160500	57558870	8710	8710	8710	8710	0
199	20231025	160400	57558870	8710	8710	8710	8710	0
200	20231025	160300	57558870	8710	8710	8710	8710	0
201	20231025	160200	57558870	8710	8710	8710	8710	0
202	20231025	160100	57558870	8710	8710	8710	8710	0
203	20231025	160000	57558870	8710	8710	8710	8710	0
204	20231025	155900	57558870	8710	8710	8710	8710	0
205	20231025	155800	57558870	8710	8710	8710	8710	0
206	20231025	155700	57558870	8710	8710	8710	8710	0
207	20231025	155600	57558870	8710	8710	8710	8710	0
208	20231025	155500	57558870	8710	8710	8710	8710	0
209	20231025	155400	57558870	8710	8710	8710	8710	0
210	20231025	155300	57558870	8710	8710	8710	8710	0
211	20231025	155200	57558870	8710	8710	8710	8710	0
212	20231025	155100	57558870	8710	8710	8710	8710	465
213	20231025	155000	57558870	8710	8710	8710	8710	0
214	20231025	154900	57558870	8710	8710	8710	8710	0
215	20231025	154800	57558870	8710	8710	8710	8710	0
216	20231025	154700	57558870	8710	8710	8710	8710	0
217	20231025	154600	57558870	8710	8710	8710	8710	0
218	20231025	154500	57558870	8710	8710	8710	8710	0
219	20231025	154400	57558870	8710	8710	8710	8710	0
220	20231025	154300	57558870	8710	8710	8710	8710	0
221	20231025	154200	57558870	8710	8710	8710	8710	0
222	20231025	154100	57558870	8710	8710	8710	8710	0
223	20231025	154000	57558870	8710	8710	8710	8710	0
224	20231025	153900	57558870	8710	8710	8710	8710	0
225	20231025	153800	57558870	8710	8710	8710	8710	0
226	20231025	153700	57558870	8710	8710	8710	8710	0
227	20231025	153600	57558870	8710	8710	8710	8710	0
228	20231025	153500	57558870	8710	8710	8710	8710	0
229	20231025	153400	57558870	8710	8710	8710	8710	0
230	20231025	153300	57558870	8710	8710	8710	8710	0
231	20231025	153200	57558870	8710	8710	8710	8710	0
232	20231025	153100	57558870	8710	8710	8710	8710	0
233	20231025	153000	57558870	8710	8710	8710	8710	465
234	20231025	152900	53508720	8700	8700	8700	8700	0
235	20231025	152800	53508720	8700	8700	8700	8700	0
236	20231025	152700	53508720	8700	8700	8700	8700	0
237	20231025	152600	53508720	8700	8700	8700	8700	0
238	20231025	152500	53508720	8700	8700	8700	8700	0
239	20231025	152400	53508720	8700	8700	8700	8700	0
240	20231025	152300	53508720	8700	8700	8700	8700	0
241	20231025	152200	53508720	8700	8700	8700	8700	0
242	20231025	152100	53508720	8700	8700	8700	8700	0
243	20231025	152000	53508720	8700	8700	8700	8700	0
244	20231025	151900	53508720	8700	8700	8700	8700	0
245	20231025	151800	53508720	8700	8700	8700	8700	0
246	20231025	151700	53508720	8700	8700	8700	8700	0
247	20231025	151600	53508720	8700	8700	8700	8700	9
248	20231025	151500	53430420	8660	8660	8660	8660	0
249	20231025	151400	53430420	8660	8660	8660	8660	61
250	20231025	151300	52902160	8700	8700	8700	8700	0
251	20231025	151200	52902160	8700	8700	8700	8700	10
252	20231025	151100	52815160	8700	8700	8700	8700	0
253	20231025	151000	52815160	8700	8700	8700	8700	1
254	20231025	150900	52806460	8660	8660	8660	8660	0
255	20231025	150800	52806460	8660	8660	8660	8660	0
256	20231025	150700	52806460	8660	8660	8660	8660	0
257	20231025	150600	52806460	8660	8660	8660	8660	1
258	20231025	150500	52797800	8650	8650	8650	8650	0
259	20231025	150400	52797800	8650	8650	8650	8650	0
260	20231025	150300	52797800	8650	8650	8650	8650	0
261	20231025	150200	52797800	8650	8650	8650	8650	0
262	20231025	150100	52797800	8650	8650	8650	8650	0
263	20231025	150000	52797800	8650	8650	8650	8650	0
264	20231025	145900	52797800	8650	8650	8650	8650	0
265	20231025	145800	52797800	8650	8650	8650	8650	0
266	20231025	145700	52797800	8650	8650	8650	8650	0
267	20231025	145600	52797800	8650	8650	8650	8650	0
268	20231025	145500	52797800	8650	8650	8650	8650	0
269	20231025	145400	52797800	8650	8650	8650	8650	0
270	20231025	145300	52797800	8650	8650	8650	8650	0
271	20231025	145200	52797800	8650	8650	8650	8650	0
272	20231025	145100	52797800	8650	8650	8650	8650	0
273	20231025	145000	52797800	8650	8650	8650	8650	0
274	20231025	144900	52797800	8650	8650	8650	8650	0
275	20231025	144800	52797800	8650	8650	8650	8650	0
276	20231025	144700	52797800	8650	8650	8650	8650	60
277	20231025	144600	52278800	8650	8650	8650	8650	0
278	20231025	144500	52278800	8650	8650	8650	8650	0
279	20231025	144400	52278800	8650	8650	8650	8650	0
280	20231025	144300	52278800	8650	8650	8650	8650	0
281	20231025	144200	52278800	8650	8650	8650	8650	0
282	20231025	144100	52278800	8650	8650	8650	8650	0
283	20231025	144000	52278800	8650	8650	8650	8650	0
284	20231025	143900	52278800	8650	8680	8680	8650	200
285	20231025	143800	50547390	8700	8700	8700	8700	0
286	20231025	143700	50547390	8700	8700	8700	8700	0
287	20231025	143600	50547390	8700	8700	8700	8700	0
288	20231025	143500	50547390	8700	8700	8700	8700	1
289	20231025	143400	50538690	8700	8700	8700	8700	1
290	20231025	143300	50529990	8700	8700	8700	8700	0
291	20231025	143200	50529990	8700	8700	8700	8700	0
292	20231025	143100	50529990	8700	8700	8700	8700	0
293	20231025	143000	50529990	8700	8700	8700	8700	0
294	20231025	142900	50529990	8700	8700	8700	8700	0
295	20231025	142800	50529990	8700	8700	8700	8700	0
296	20231025	142700	50529990	8700	8700	8700	8700	0
297	20231025	142600	50529990	8700	8700	8700	8700	0
298	20231025	142500	50529990	8700	8700	8700	8700	0
299	20231025	142400	50529990	8700	8680	8700	8680	402
300	20231025	142300	47039150	8650	8650	8650	8650	0
301	20231025	142200	47039150	8650	8650	8650	8650	17
302	20231025	142100	46892100	8650	8650	8650	8650	210
303	20231025	142000	45075600	8660	8660	8660	8660	0
304	20231025	141900	45075600	8660	8660	8660	8660	0
305	20231025	141800	45075600	8660	8660	8660	8660	0
306	20231025	141700	45075600	8660	8660	8660	8660	0
307	20231025	141600	45075600	8660	8660	8660	8660	0
308	20231025	141500	45075600	8660	8660	8660	8660	0
309	20231025	141400	45075600	8660	8660	8660	8660	0
310	20231025	141300	45075600	8660	8660	8660	8660	0
311	20231025	141200	45075600	8660	8660	8660	8660	0
312	20231025	141100	45075600	8660	8660	8660	8660	0
313	20231025	141000	45075600	8660	8660	8660	8660	500
314	20231025	140900	40745600	8670	8670	8670	8670	125
315	20231025	140800	39661850	8670	8670	8670	8670	0
316	20231025	140700	39661850	8670	8670	8670	8670	0
317	20231025	140600	39661850	8670	8670	8670	8670	0
318	20231025	140500	39661850	8670	8670	8670	8670	0
319	20231025	140400	39661850	8670	8670	8670	8670	0
320	20231025	140300	39661850	8670	8670	8670	8670	0
321	20231025	140200	39661850	8670	8670	8670	8670	0
322	20231025	140100	39661850	8670	8670	8670	8670	2
323	20231025	140000	39644510	8670	8670	8670	8670	0
324	20231025	135900	39644510	8670	8670	8670	8670	0
325	20231025	135800	39644510	8670	8670	8670	8670	0
326	20231025	135700	39644510	8670	8670	8670	8670	0
327	20231025	135600	39644510	8670	8670	8670	8670	0
328	20231025	135500	39644510	8670	8670	8670	8670	0
329	20231025	135400	39644510	8670	8670	8670	8670	0
330	20231025	135300	39644510	8670	8670	8670	8670	0
331	20231025	135200	39644510	8670	8670	8670	8670	0
332	20231025	135100	39644510	8670	8670	8670	8670	0
333	20231025	135000	39644510	8670	8670	8670	8670	0
334	20231025	134900	39644510	8670	8670	8670	8670	0
335	20231025	134800	39644510	8670	8670	8670	8670	0
336	20231025	134700	39644510	8670	8670	8670	8670	0
337	20231025	134600	39644510	8670	8670	8670	8670	0
338	20231025	134500	39644510	8670	8670	8670	8670	0
339	20231025	134400	39644510	8670	8670	8670	8670	0
340	20231025	134300	39644510	8670	8670	8670	8670	0
341	20231025	134200	39644510	8670	8670	8670	8670	0
342	20231025	134100	39644510	8670	8670	8670	8670	0
343	20231025	134000	39644510	8670	8670	8670	8670	0
344	20231025	133900	39644510	8670	8670	8670	8670	0
345	20231025	133800	39644510	8670	8670	8670	8670	0
346	20231025	133700	39644510	8670	8670	8670	8670	0
347	20231025	133600	39644510	8670	8670	8670	8670	0
348	20231025	133500	39644510	8670	8670	8670	8670	0
349	20231025	133400	39644510	8670	8670	8670	8670	0
350	20231025	133300	39644510	8670	8670	8670	8670	0
351	20231025	133200	39644510	8670	8670	8670	8670	0
352	20231025	133100	39644510	8670	8670	8670	8670	0
353	20231025	133000	39644510	8670	8670	8670	8670	0
354	20231025	132900	39644510	8670	8670	8670	8670	0
355	20231025	132800	39644510	8670	8670	8670	8670	0
356	20231025	132700	39644510	8670	8670	8670	8670	0
357	20231025	132600	39644510	8670	8670	8670	8670	0
358	20231025	132500	39644510	8670	8670	8670	8670	0
359	20231025	132400	39644510	8670	8670	8670	8670	0
360	20231025	132300	39644510	8670	8670	8670	8670	0
361	20231025	132200	39644510	8670	8670	8670	8670	0
362	20231025	132100	39644510	8670	8670	8670	8670	0
363	20231025	132000	39644510	8670	8670	8670	8670	0
364	20231025	131900	39644510	8670	8670	8670	8670	0
365	20231025	131800	39644510	8670	8670	8670	8670	0
366	20231025	131700	39644510	8670	8670	8670	8670	0
367	20231025	131600	39644510	8670	8670	8670	8670	0
368	20231025	131500	39644510	8670	8670	8670	8670	0
369	20231025	131400	39644510	8670	8670	8670	8670	0
370	20231025	131300	39644510	8670	8670	8670	8670	0
371	20231025	131200	39644510	8670	8670	8670	8670	0
372	20231025	131100	39644510	8670	8670	8670	8670	0
373	20231025	131000	39644510	8670	8670	8670	8670	0
374	20231025	130900	39644510	8670	8670	8670	8670	0
375	20231025	130800	39644510	8670	8670	8670	8670	0
376	20231025	130700	39644510	8670	8670	8670	8670	0
377	20231025	130600	39644510	8670	8670	8670	8670	0
378	20231025	130500	39644510	8670	8670	8670	8670	0
379	20231025	130400	39644510	8670	8670	8670	8670	0
380	20231025	130300	39644510	8670	8670	8670	8670	9
381	20231025	130200	39566480	8670	8670	8670	8670	0
382	20231025	130100	39566480	8670	8670	8670	8670	0
383	20231025	130000	39566480	8670	8670	8670	8670	0
384	20231025	125900	39566480	8670	8670	8670	8670	0
385	20231025	125800	39566480	8670	8670	8670	8670	0
386	20231025	125700	39566480	8670	8660	8670	8660	108
387	20231025	125600	38630200	8650	8650	8650	8650	0
388	20231025	125500	38630200	8650	8650	8650	8650	0
389	20231025	125400	38630200	8650	8650	8650	8650	0
390	20231025	125300	38630200	8650	8650	8650	8650	0
391	20231025	125200	38630200	8650	8650	8650	8650	0
392	20231025	125100	38630200	8650	8650	8650	8650	0
393	20231025	125000	38630200	8650	8650	8650	8650	0
394	20231025	124900	38630200	8650	8650	8650	8650	109
395	20231025	124800	37687350	8650	8650	8650	8650	0
396	20231025	124700	37687350	8650	8650	8650	8650	0
397	20231025	124600	37687350	8650	8650	8650	8650	0
398	20231025	124500	37687350	8650	8650	8650	8650	0
399	20231025	124400	37687350	8650	8650	8650	8650	0
400	20231025	124300	37687350	8650	8650	8650	8650	0
401	20231025	124200	37687350	8650	8650	8650	8650	0
402	20231025	124100	37687350	8650	8650	8650	8650	0
403	20231025	124000	37687350	8650	8650	8650	8650	0
404	20231025	123900	37687350	8650	8650	8650	8650	0
405	20231025	123800	37687350	8650	8650	8650	8650	0
406	20231025	123700	37687350	8650	8650	8650	8650	0
407	20231025	123600	37687350	8650	8650	8650	8650	2
408	20231025	123500	37670050	8660	8660	8660	8660	2
409	20231025	123400	37652730	8640	8640	8640	8640	0
410	20231025	123300	37652730	8640	8640	8640	8640	0
411	20231025	123200	37652730	8640	8640	8640	8640	43
412	20231025	123100	37281210	8640	8650	8650	8640	194
413	20231025	123000	35605040	8670	8670	8670	8670	1
414	20231025	122900	35596370	8670	8670	8670	8670	0
415	20231025	122800	35596370	8670	8670	8670	8670	0
416	20231025	122700	35596370	8670	8670	8670	8670	0
417	20231025	122600	35596370	8670	8670	8670	8670	1
418	20231025	122500	35587700	8670	8670	8670	8670	0
419	20231025	122400	35587700	8670	8670	8670	8670	0
420	20231025	122300	35587700	8670	8670	8670	8670	0
421	20231025	122200	35587700	8670	8670	8670	8670	0
422	20231025	122100	35587700	8670	8670	8670	8670	0
423	20231025	122000	35587700	8670	8670	8670	8670	1
424	20231025	121900	35579030	8670	8670	8670	8670	0
425	20231025	121800	35579030	8670	8670	8670	8670	0
426	20231025	121700	35579030	8670	8670	8670	8670	0
427	20231025	121600	35579030	8670	8670	8670	8670	0
428	20231025	121500	35579030	8670	8670	8670	8670	0
429	20231025	121400	35579030	8670	8670	8670	8670	0
430	20231025	121300	35579030	8670	8670	8670	8670	0
431	20231025	121200	35579030	8670	8670	8670	8670	0
432	20231025	121100	35579030	8670	8670	8670	8670	0
433	20231025	121000	35579030	8670	8670	8670	8670	0
434	20231025	120900	35579030	8670	8670	8670	8670	0
435	20231025	120800	35579030	8670	8670	8670	8670	0
436	20231025	120700	35579030	8670	8670	8670	8670	0
437	20231025	120600	35579030	8670	8670	8670	8670	0
438	20231025	120500	35579030	8670	8670	8670	8670	0
439	20231025	120400	35579030	8670	8670	8670	8670	0
440	20231025	120300	35579030	8670	8670	8670	8670	0
441	20231025	120200	35579030	8670	8670	8670	8670	0
442	20231025	120100	35579030	8670	8670	8670	8670	0
443	20231025	120000	35579030	8670	8670	8670	8670	0
444	20231025	115900	35579030	8670	8670	8670	8670	0
445	20231025	115800	35579030	8670	8670	8670	8670	10
446	20231025	115700	35492330	8670	8670	8670	8670	0
447	20231025	115600	35492330	8670	8670	8670	8670	0
448	20231025	115500	35492330	8670	8670	8670	8670	1
449	20231025	115400	35483660	8670	8670	8670	8670	0
450	20231025	115300	35483660	8670	8670	8670	8670	0
451	20231025	115200	35483660	8670	8670	8670	8670	0
452	20231025	115100	35483660	8670	8670	8670	8670	0
453	20231025	115000	35483660	8670	8670	8670	8670	0
454	20231025	114900	35483660	8670	8670	8670	8670	0
455	20231025	114800	35483660	8670	8670	8670	8670	0
456	20231025	114700	35483660	8670	8670	8670	8670	0
457	20231025	114600	35483660	8670	8670	8670	8670	3
458	20231025	114500	35457650	8670	8670	8670	8670	0
459	20231025	114400	35457650	8670	8670	8670	8670	0
460	20231025	114300	35457650	8670	8670	8670	8670	0
461	20231025	114200	35457650	8670	8670	8670	8670	0
462	20231025	114100	35457650	8670	8670	8670	8670	0
463	20231025	114000	35457650	8670	8670	8670	8670	0
464	20231025	113900	35457650	8670	8670	8670	8670	0
465	20231025	113800	35457650	8670	8670	8670	8670	0
466	20231025	113700	35457650	8670	8670	8670	8670	0
467	20231025	113600	35457650	8670	8670	8670	8670	0
468	20231025	113500	35457650	8670	8670	8670	8670	0
469	20231025	113400	35457650	8670	8670	8670	8670	0
470	20231025	113300	35457650	8670	8670	8670	8670	45
471	20231025	113200	35067500	8670	8670	8670	8670	90
472	20231025	113100	34287200	8680	8680	8680	8680	0
473	20231025	113000	34287200	8680	8680	8680	8680	0
474	20231025	112900	34287200	8680	8680	8680	8680	0
475	20231025	112800	34287200	8680	8680	8680	8680	0
476	20231025	112700	34287200	8680	8680	8680	8680	0
477	20231025	112600	34287200	8680	8680	8680	8680	0
478	20231025	112500	34287200	8680	8680	8680	8680	0
479	20231025	112400	34287200	8680	8680	8680	8680	0
480	20231025	112300	34287200	8680	8680	8680	8680	0
481	20231025	112200	34287200	8680	8680	8680	8680	0
482	20231025	112100	34287200	8680	8680	8680	8680	0
483	20231025	112000	34287200	8680	8680	8680	8680	0
484	20231025	111900	34287200	8680	8680	8680	8680	0
485	20231025	111800	34287200	8680	8680	8680	8680	0
486	20231025	111700	34287200	8680	8680	8680	8680	0
487	20231025	111600	34287200	8680	8660	8680	8660	17
488	20231025	111500	34139860	8660	8660	8660	8660	0
489	20231025	111400	34139860	8660	8650	8660	8650	1000
490	20231025	111300	25481550	8650	8650	8650	8650	0
491	20231025	111200	25481550	8650	8650	8650	8650	60
492	20231025	111100	24962550	8650	8650	8650	8650	5
493	20231025	111000	24919300	8650	8650	8650	8650	0
494	20231025	110900	24919300	8650	8650	8650	8650	0
495	20231025	110800	24919300	8650	8650	8650	8650	0
496	20231025	110700	24919300	8650	8650	8650	8650	0
497	20231025	110600	24919300	8650	8650	8650	8650	66
498	20231025	110500	24348400	8660	8660	8660	8660	0
499	20231025	110400	24348400	8660	8660	8660	8660	2
500	20231025	110300	24331080	8660	8660	8660	8660	0
501	20231025	110200	24331080	8660	8660	8660	8660	0
502	20231025	110100	24331080	8660	8660	8660	8660	0
503	20231025	110000	24331080	8660	8660	8660	8660	0
504	20231025	105900	24331080	8660	8660	8660	8660	0
505	20231025	105800	24331080	8660	8660	8660	8660	0
506	20231025	105700	24331080	8660	8660	8660	8660	0
507	20231025	105600	24331080	8660	8660	8660	8660	0
508	20231025	105500	24331080	8660	8660	8660	8660	0
509	20231025	105400	24331080	8660	8660	8660	8660	0
510	20231025	105300	24331080	8660	8660	8660	8660	13
511	20231025	105200	24218500	8660	8660	8660	8660	0
512	20231025	105100	24218500	8660	8660	8660	8660	0
513	20231025	105000	24218500	8660	8660	8660	8660	0
514	20231025	104900	24218500	8660	8660	8660	8660	0
515	20231025	104800	24218500	8660	8660	8660	8660	0
516	20231025	104700	24218500	8660	8660	8660	8660	0
517	20231025	104600	24218500	8660	8660	8660	8660	0
518	20231025	104500	24218500	8660	8660	8660	8660	1
519	20231025	104400	24209840	8630	8630	8630	8630	0
520	20231025	104300	24209840	8630	8630	8630	8630	0
521	20231025	104200	24209840	8630	8630	8630	8630	0
522	20231025	104100	24209840	8630	8630	8630	8630	0
523	20231025	104000	24209840	8630	8630	8630	8630	0
524	20231025	103900	24209840	8630	8630	8630	8630	0
525	20231025	103800	24209840	8630	8630	8630	8630	0
526	20231025	103700	24209840	8630	8630	8630	8630	0
527	20231025	103600	24209840	8630	8630	8630	8630	5
528	20231025	103500	24166690	8630	8630	8630	8630	0
529	20231025	103400	24166690	8630	8630	8630	8630	13
530	20231025	103300	24054500	8630	8630	8630	8630	0
531	20231025	103200	24054500	8630	8630	8630	8630	0
532	20231025	103100	24054500	8630	8630	8630	8630	0
533	20231025	103000	24054500	8630	8630	8630	8630	0
534	20231025	102900	24054500	8630	8630	8630	8630	0
535	20231025	102800	24054500	8630	8630	8630	8630	0
536	20231025	102700	24054500	8630	8630	8630	8630	0
537	20231025	102600	24054500	8630	8630	8630	8630	0
538	20231025	102500	24054500	8630	8630	8630	8630	0
539	20231025	102400	24054500	8630	8630	8630	8630	0
540	20231025	102300	24054500	8630	8630	8630	8630	463
541	20231025	102200	20058810	8630	8630	8630	8630	0
542	20231025	102100	20058810	8630	8630	8630	8630	0
543	20231025	102000	20058810	8630	8630	8630	8630	0
544	20231025	101900	20058810	8630	8630	8630	8630	0
545	20231025	101800	20058810	8630	8630	8630	8630	0
546	20231025	101700	20058810	8630	8630	8630	8630	0
547	20231025	101600	20058810	8630	8630	8630	8630	0
548	20231025	101500	20058810	8630	8630	8630	8630	0
549	20231025	101400	20058810	8630	8630	8630	8630	0
550	20231025	101300	20058810	8630	8630	8630	8630	0
551	20231025	101200	20058810	8630	8630	8630	8630	0
552	20231025	101100	20058810	8630	8630	8630	8630	0
553	20231025	101000	20058810	8630	8630	8630	8630	1
554	20231025	100900	20050180	8630	8630	8630	8630	0
555	20231025	100800	20050180	8630	8630	8630	8630	0
556	20231025	100700	20050180	8630	8630	8630	8630	0
557	20231025	100600	20050180	8630	8630	8630	8630	613
558	20231025	100500	14759990	8650	8650	8650	8650	8
559	20231025	100400	14690790	8650	8650	8650	8650	0
560	20231025	100300	14690790	8650	8650	8650	8650	0
561	20231025	100200	14690790	8650	8650	8650	8650	0
562	20231025	100100	14690790	8650	8650	8650	8650	0
563	20231025	100000	14690790	8650	8650	8650	8650	0
564	20231025	095900	14690790	8650	8650	8650	8650	0
565	20231025	095800	14690790	8650	8650	8650	8650	0
566	20231025	095700	14690790	8650	8650	8650	8650	42
567	20231025	095600	14327490	8650	8650	8650	8650	0
568	20231025	095500	14327490	8650	8650	8650	8650	0
569	20231025	095400	14327490	8650	8650	8650	8650	0
570	20231025	095300	14327490	8650	8650	8650	8650	5
571	20231025	095200	14284240	8650	8650	8650	8650	1
572	20231025	095100	14275590	8650	8650	8650	8650	0
573	20231025	095000	14275590	8650	8650	8650	8650	0
574	20231025	094900	14275590	8650	8650	8650	8650	1
575	20231025	094800	14266940	8630	8630	8630	8630	0
576	20231025	094700	14266940	8630	8630	8630	8630	0
577	20231025	094600	14266940	8630	8630	8630	8630	0
578	20231025	094500	14266940	8630	8630	8630	8630	11
579	20231025	094400	14172010	8650	8650	8650	8650	93
580	20231025	094300	13367560	8650	8650	8650	8650	0
581	20231025	094200	13367560	8650	8650	8650	8650	0
582	20231025	094100	13367560	8650	8650	8650	8650	0
583	20231025	094000	13367560	8650	8650	8650	8650	0
584	20231025	093900	13367560	8650	8650	8650	8650	19
585	20231025	093800	13203210	8640	8640	8640	8640	0
586	20231025	093700	13203210	8640	8640	8640	8640	19
587	20231025	093600	13039050	8680	8680	8680	8680	1
588	20231025	093500	13030370	8680	8680	8680	8680	0
589	20231025	093400	13030370	8680	8680	8680	8680	0
590	20231025	093300	13030370	8680	8680	8680	8680	1
591	20231025	093200	13021690	8680	8680	8680	8680	0
592	20231025	093100	13021690	8680	8680	8680	8680	0
593	20231025	093000	13021690	8680	8680	8680	8680	1
594	20231025	092900	13013010	8680	8680	8680	8680	0
595	20231025	092800	13013010	8680	8680	8680	8680	0
596	20231025	092700	13013010	8680	8680	8680	8680	0
597	20231025	092600	13013010	8680	8680	8680	8680	1
598	20231025	092500	13004330	8680	8670	8680	8670	240
599	20231025	092400	10922400	8590	8590	8590	8590	0
600	20231025	092300	10922400	8590	8590	8590	8590	0
601	20231025	092200	10922400	8590	8590	8590	8590	0
602	20231025	092100	10922400	8590	8590	8590	8590	0
603	20231025	092000	10922400	8590	8590	8590	8590	0
604	20231025	091900	10922400	8590	8590	8590	8590	0
605	20231025	091800	10922400	8590	8590	8590	8590	0
606	20231025	091700	10922400	8590	8590	8590	8590	0
607	20231025	091600	10922400	8590	8590	8590	8590	0
608	20231025	091500	10922400	8590	8590	8590	8590	0
609	20231025	091400	10922400	8590	8590	8590	8590	0
610	20231025	091300	10922400	8590	8590	8590	8590	0
611	20231025	091200	10922400	8590	8590	8590	8590	0
612	20231025	091100	10922400	8590	8590	8590	8590	0
613	20231025	091000	10922400	8590	8590	8590	8590	5
614	20231025	090900	10879450	8690	8690	8690	8690	0
615	20231025	090800	10879450	8690	8690	8690	8690	0
616	20231025	090700	10879450	8690	8690	8690	8690	0
617	20231025	090600	10879450	8690	8690	8690	8690	33
618	20231025	090500	10592680	8690	8690	8690	8690	1
619	20231025	090400	10583990	8550	8550	8550	8550	0
620	20231025	090300	10583990	8550	8550	8550	8550	0
621	20231025	090200	10583990	8550	8550	8550	8550	0
622	20231025	090100	10583990	8550	8560	8560	8550	416
623	20231025	090000	7026820	8610	8590	8610	8590	818