KissMeData/072990/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	193600	192864560	8880	8880	8880	8880	691
3	20231025	193500	192864560	8880	8880	8880	8880	0
4	20231025	193400	192864560	8880	8880	8880	8880	0
5	20231025	193300	192864560	8880	8880	8880	8880	0
6	20231025	193200	192864560	8880	8880	8880	8880	0
7	20231025	193100	192864560	8880	8880	8880	8880	0
8	20231025	193000	192864560	8880	8880	8880	8880	0
9	20231025	192900	192864560	8880	8880	8880	8880	0
10	20231025	192800	192864560	8880	8880	8880	8880	0
11	20231025	192700	192864560	8880	8880	8880	8880	0
12	20231025	192600	192864560	8880	8880	8880	8880	0
13	20231025	192500	192864560	8880	8880	8880	8880	0
14	20231025	192400	192864560	8880	8880	8880	8880	0
15	20231025	192300	192864560	8880	8880	8880	8880	0
16	20231025	192200	192864560	8880	8880	8880	8880	0
17	20231025	192100	192864560	8880	8880	8880	8880	0
18	20231025	192000	192864560	8880	8880	8880	8880	0
19	20231025	191900	192864560	8880	8880	8880	8880	0
20	20231025	191800	192864560	8880	8880	8880	8880	0
21	20231025	191700	192864560	8880	8880	8880	8880	0
22	20231025	191600	192864560	8880	8880	8880	8880	0
23	20231025	191500	192864560	8880	8880	8880	8880	0
24	20231025	191400	192864560	8880	8880	8880	8880	0
25	20231025	191300	192864560	8880	8880	8880	8880	0
26	20231025	191200	192864560	8880	8880	8880	8880	0
27	20231025	191100	192864560	8880	8880	8880	8880	0
28	20231025	191000	192864560	8880	8880	8880	8880	0
29	20231025	190900	192864560	8880	8880	8880	8880	0
30	20231025	190800	192864560	8880	8880	8880	8880	0
31	20231025	190700	192864560	8880	8880	8880	8880	0
32	20231025	190600	192864560	8880	8880	8880	8880	691
33	20231025	190500	192864560	8880	8880	8880	8880	0
34	20231025	190400	192864560	8880	8880	8880	8880	0
35	20231025	190300	192864560	8880	8880	8880	8880	0
36	20231025	190200	192864560	8880	8880	8880	8880	0
37	20231025	190100	192864560	8880	8880	8880	8880	0
38	20231025	190000	192864560	8880	8880	8880	8880	0
39	20231025	185900	192864560	8880	8880	8880	8880	0
40	20231025	185800	192864560	8880	8880	8880	8880	0
41	20231025	185700	192864560	8880	8880	8880	8880	0
42	20231025	185600	192864560	8880	8880	8880	8880	0
43	20231025	185500	192864560	8880	8880	8880	8880	0
44	20231025	185400	192864560	8880	8880	8880	8880	0
45	20231025	185300	192864560	8880	8880	8880	8880	0
46	20231025	185200	192864560	8880	8880	8880	8880	0
47	20231025	185100	192864560	8880	8880	8880	8880	0
48	20231025	185000	192864560	8880	8880	8880	8880	0
49	20231025	184900	192864560	8880	8880	8880	8880	0
50	20231025	184800	192864560	8880	8880	8880	8880	0
51	20231025	184700	192864560	8880	8880	8880	8880	0
52	20231025	184600	192864560	8880	8880	8880	8880	0
53	20231025	184500	192864560	8880	8880	8880	8880	0
54	20231025	184400	192864560	8880	8880	8880	8880	0
55	20231025	184300	192864560	8880	8880	8880	8880	0
56	20231025	184200	192864560	8880	8880	8880	8880	0
57	20231025	184100	192864560	8880	8880	8880	8880	0
58	20231025	184000	192864560	8880	8880	8880	8880	0
59	20231025	183900	192864560	8880	8880	8880	8880	0
60	20231025	183800	192864560	8880	8880	8880	8880	0
61	20231025	183700	192864560	8880	8880	8880	8880	0
62	20231025	183600	192864560	8880	8880	8880	8880	691
63	20231025	183500	192864560	8880	8880	8880	8880	0
64	20231025	183400	192864560	8880	8880	8880	8880	0
65	20231025	183300	192864560	8880	8880	8880	8880	0
66	20231025	183200	192864560	8880	8880	8880	8880	0
67	20231025	183100	192864560	8880	8880	8880	8880	0
68	20231025	183000	192864560	8880	8880	8880	8880	0
69	20231025	182900	192864560	8880	8880	8880	8880	0
70	20231025	182800	192864560	8880	8880	8880	8880	0
71	20231025	182700	192864560	8880	8880	8880	8880	0
72	20231025	182600	192864560	8880	8880	8880	8880	0
73	20231025	182500	192864560	8880	8880	8880	8880	0
74	20231025	182400	192864560	8880	8880	8880	8880	0
75	20231025	182300	192864560	8880	8880	8880	8880	0
76	20231025	182200	192864560	8880	8880	8880	8880	0
77	20231025	182100	192864560	8880	8880	8880	8880	0
78	20231025	182000	192864560	8880	8880	8880	8880	0
79	20231025	181900	192864560	8880	8880	8880	8880	0
80	20231025	181800	192864560	8880	8880	8880	8880	0
81	20231025	181700	192864560	8880	8880	8880	8880	0
82	20231025	181600	192864560	8880	8880	8880	8880	0
83	20231025	181500	192864560	8880	8880	8880	8880	0
84	20231025	181400	192864560	8880	8880	8880	8880	0
85	20231025	181300	192864560	8880	8880	8880	8880	0
86	20231025	181200	192864560	8880	8880	8880	8880	0
87	20231025	181100	192864560	8880	8880	8880	8880	0
88	20231025	181000	192864560	8880	8880	8880	8880	0
89	20231025	180900	192864560	8880	8880	8880	8880	0
90	20231025	180800	192864560	8880	8880	8880	8880	0
91	20231025	180700	192864560	8880	8880	8880	8880	0
92	20231025	180600	192864560	8880	8880	8880	8880	691
93	20231025	180500	192864560	8880	8880	8880	8880	0
94	20231025	180400	192864560	8880	8880	8880	8880	0
95	20231025	180300	192864560	8880	8880	8880	8880	0
96	20231025	180200	192864560	8880	8880	8880	8880	0
97	20231025	180100	192864560	8880	8880	8880	8880	0
98	20231025	180000	192864560	8880	8880	8880	8880	0
99	20231025	175900	192864560	8880	8880	8880	8880	0
100	20231025	175800	192864560	8880	8880	8880	8880	0
101	20231025	175700	192864560	8880	8880	8880	8880	0
102	20231025	175600	192864560	8880	8880	8880	8880	0
103	20231025	175500	192864560	8880	8880	8880	8880	0
104	20231025	175400	192864560	8880	8880	8880	8880	0
105	20231025	175300	192864560	8880	8880	8880	8880	0
106	20231025	175200	192864560	8880	8880	8880	8880	0
107	20231025	175100	192864560	8880	8880	8880	8880	0
108	20231025	175000	192864560	8880	8880	8880	8880	0
109	20231025	174900	192864560	8880	8880	8880	8880	0
110	20231025	174800	192864560	8880	8880	8880	8880	0
111	20231025	174700	192864560	8880	8880	8880	8880	0
112	20231025	174600	192864560	8880	8880	8880	8880	0
113	20231025	174500	192864560	8880	8880	8880	8880	0
114	20231025	174400	192864560	8880	8880	8880	8880	0
115	20231025	174300	192864560	8880	8880	8880	8880	0
116	20231025	174200	192864560	8880	8880	8880	8880	0
117	20231025	174100	192864560	8880	8880	8880	8880	0
118	20231025	174000	192864560	8880	8880	8880	8880	0
119	20231025	173900	192864560	8880	8880	8880	8880	0
120	20231025	173800	192864560	8880	8880	8880	8880	0
121	20231025	173700	192864560	8880	8880	8880	8880	0
122	20231025	173600	192864560	8880	8880	8880	8880	691
123	20231025	173500	192864560	8880	8880	8880	8880	0
124	20231025	173400	192864560	8880	8880	8880	8880	0
125	20231025	173300	192864560	8880	8880	8880	8880	0
126	20231025	173200	192864560	8880	8880	8880	8880	0
127	20231025	173100	192864560	8880	8880	8880	8880	0
128	20231025	173000	192864560	8880	8880	8880	8880	0
129	20231025	172900	192864560	8880	8880	8880	8880	0
130	20231025	172800	192864560	8880	8880	8880	8880	0
131	20231025	172700	192864560	8880	8880	8880	8880	0
132	20231025	172600	192864560	8880	8880	8880	8880	0
133	20231025	172500	192864560	8880	8880	8880	8880	0
134	20231025	172400	192864560	8880	8880	8880	8880	0
135	20231025	172300	192864560	8880	8880	8880	8880	0
136	20231025	172200	192864560	8880	8880	8880	8880	0
137	20231025	172100	192864560	8880	8880	8880	8880	0
138	20231025	172000	192864560	8880	8880	8880	8880	0
139	20231025	171900	192864560	8880	8880	8880	8880	0
140	20231025	171800	192864560	8880	8880	8880	8880	0
141	20231025	171700	192864560	8880	8880	8880	8880	0
142	20231025	171600	192864560	8880	8880	8880	8880	0
143	20231025	171500	192864560	8880	8880	8880	8880	0
144	20231025	171400	192864560	8880	8880	8880	8880	0
145	20231025	171300	192864560	8880	8880	8880	8880	0
146	20231025	171200	192864560	8880	8880	8880	8880	0
147	20231025	171100	192864560	8880	8880	8880	8880	0
148	20231025	171000	192864560	8880	8880	8880	8880	0
149	20231025	170900	192864560	8880	8880	8880	8880	0
150	20231025	170800	192864560	8880	8880	8880	8880	0
151	20231025	170700	192864560	8880	8880	8880	8880	0
152	20231025	170600	192864560	8880	8880	8880	8880	691
153	20231025	170500	192864560	8880	8880	8880	8880	0
154	20231025	170400	192864560	8880	8880	8880	8880	0
155	20231025	170300	192864560	8880	8880	8880	8880	0
156	20231025	170200	192864560	8880	8880	8880	8880	0
157	20231025	170100	192864560	8880	8880	8880	8880	0
158	20231025	170000	192864560	8880	8880	8880	8880	0
159	20231025	165900	192864560	8880	8880	8880	8880	0
160	20231025	165800	192864560	8880	8880	8880	8880	0
161	20231025	165700	192864560	8880	8880	8880	8880	0
162	20231025	165600	192864560	8880	8880	8880	8880	0
163	20231025	165500	192864560	8880	8880	8880	8880	0
164	20231025	165400	192864560	8880	8880	8880	8880	0
165	20231025	165300	192864560	8880	8880	8880	8880	0
166	20231025	165200	192864560	8880	8880	8880	8880	0
167	20231025	165100	192864560	8880	8880	8880	8880	0
168	20231025	165000	192864560	8880	8880	8880	8880	0
169	20231025	164900	192864560	8880	8880	8880	8880	0
170	20231025	164800	192864560	8880	8880	8880	8880	0
171	20231025	164700	192864560	8880	8880	8880	8880	0
172	20231025	164600	192864560	8880	8880	8880	8880	0
173	20231025	164500	192864560	8880	8880	8880	8880	0
174	20231025	164400	192864560	8880	8880	8880	8880	0
175	20231025	164300	192864560	8880	8880	8880	8880	0
176	20231025	164200	192864560	8880	8880	8880	8880	0
177	20231025	164100	192864560	8880	8880	8880	8880	0
178	20231025	164000	192864560	8880	8880	8880	8880	0
179	20231025	163900	192864560	8880	8880	8880	8880	0
180	20231025	163800	192864560	8880	8880	8880	8880	0
181	20231025	163700	192864560	8880	8880	8880	8880	0
182	20231025	163600	192864560	8880	8880	8880	8880	691
183	20231025	163500	192864560	8880	8880	8880	8880	0
184	20231025	163400	192864560	8880	8880	8880	8880	0
185	20231025	163300	192864560	8880	8880	8880	8880	0
186	20231025	163200	192864560	8880	8880	8880	8880	0
187	20231025	163100	192864560	8880	8880	8880	8880	0
188	20231025	163000	192864560	8880	8880	8880	8880	0
189	20231025	162900	192864560	8880	8880	8880	8880	0
190	20231025	162800	192864560	8880	8880	8880	8880	0
191	20231025	162700	192864560	8880	8880	8880	8880	0
192	20231025	162600	192864560	8880	8880	8880	8880	0
193	20231025	162500	192864560	8880	8880	8880	8880	0
194	20231025	162400	192864560	8880	8880	8880	8880	0
195	20231025	162300	192864560	8880	8880	8880	8880	0
196	20231025	162200	192864560	8880	8880	8880	8880	0
197	20231025	162100	192864560	8880	8880	8880	8880	0
198	20231025	162000	192864560	8880	8880	8880	8880	0
199	20231025	161900	192864560	8880	8880	8880	8880	0
200	20231025	161800	192864560	8880	8880	8880	8880	0
201	20231025	161700	192864560	8880	8880	8880	8880	0
202	20231025	161600	192864560	8880	8880	8880	8880	0
203	20231025	161500	192864560	8880	8880	8880	8880	0
204	20231025	161400	192864560	8880	8880	8880	8880	0
205	20231025	161300	192864560	8880	8880	8880	8880	0
206	20231025	161200	192864560	8880	8880	8880	8880	0
207	20231025	161100	192864560	8880	8880	8880	8880	0
208	20231025	161000	192864560	8880	8880	8880	8880	0
209	20231025	160900	192864560	8880	8880	8880	8880	0
210	20231025	160800	192864560	8880	8880	8880	8880	0
211	20231025	160700	192864560	8880	8880	8880	8880	0
212	20231025	160600	192864560	8880	8880	8880	8880	691
213	20231025	160500	192864560	8880	8880	8880	8880	0
214	20231025	160400	192864560	8880	8880	8880	8880	0
215	20231025	160300	192864560	8880	8880	8880	8880	0
216	20231025	160200	192864560	8880	8880	8880	8880	0
217	20231025	160100	192864560	8880	8880	8880	8880	0
218	20231025	160000	192864560	8880	8880	8880	8880	0
219	20231025	155900	192864560	8880	8880	8880	8880	0
220	20231025	155800	192864560	8880	8880	8880	8880	0
221	20231025	155700	192864560	8880	8880	8880	8880	0
222	20231025	155600	192864560	8880	8880	8880	8880	0
223	20231025	155500	192864560	8880	8880	8880	8880	0
224	20231025	155400	192864560	8880	8880	8880	8880	0
225	20231025	155300	192864560	8880	8880	8880	8880	0
226	20231025	155200	192864560	8880	8880	8880	8880	0
227	20231025	155100	192864560	8880	8880	8880	8880	0
228	20231025	155000	192864560	8880	8880	8880	8880	0
229	20231025	154900	192864560	8880	8880	8880	8880	0
230	20231025	154800	192864560	8880	8880	8880	8880	0
231	20231025	154700	192864560	8880	8880	8880	8880	0
232	20231025	154600	192864560	8880	8880	8880	8880	0
233	20231025	154500	192864560	8880	8880	8880	8880	0
234	20231025	154400	192864560	8880	8880	8880	8880	0
235	20231025	154300	192864560	8880	8880	8880	8880	0
236	20231025	154200	192864560	8880	8880	8880	8880	0
237	20231025	154100	192864560	8880	8880	8880	8880	0
238	20231025	154000	192864560	8880	8880	8880	8880	0
239	20231025	153900	192864560	8880	8880	8880	8880	0
240	20231025	153800	192864560	8880	8880	8880	8880	0
241	20231025	153700	192864560	8880	8880	8880	8880	0
242	20231025	153600	192864560	8880	8880	8880	8880	691
243	20231025	153500	192864560	8880	8880	8880	8880	0
244	20231025	153400	192864560	8880	8880	8880	8880	0
245	20231025	153300	192864560	8880	8880	8880	8880	0
246	20231025	153200	192864560	8880	8880	8880	8880	0
247	20231025	153100	192864560	8880	8880	8880	8880	0
248	20231025	153000	192864560	8880	8880	8880	8880	691
249	20231025	152900	186728480	8880	8880	8880	8880	0
250	20231025	152800	186728480	8880	8880	8880	8880	0
251	20231025	152700	186728480	8880	8880	8880	8880	0
252	20231025	152600	186728480	8880	8880	8880	8880	0
253	20231025	152500	186728480	8880	8880	8880	8880	0
254	20231025	152400	186728480	8880	8880	8880	8880	0
255	20231025	152300	186728480	8880	8880	8880	8880	0
256	20231025	152200	186728480	8880	8880	8880	8880	0
257	20231025	152100	186728480	8880	8880	8880	8880	0
258	20231025	152000	186728480	8880	8880	8880	8880	0
259	20231025	151900	186728480	8880	8890	8890	8880	1195
260	20231025	151800	176107930	8900	8890	8900	8890	271
261	20231025	151700	173697240	8880	8880	8880	8880	0
262	20231025	151600	173697240	8880	8880	8890	8880	1454
263	20231025	151500	160771400	8890	8880	8890	8880	607
264	20231025	151400	155381230	8880	8880	8880	8880	2808
265	20231025	151300	130446190	8880	8880	8890	8870	3634
266	20231025	151200	98176390	8880	8770	8880	8770	727
267	20231025	151100	91765000	8770	8750	8770	8750	419
268	20231025	151000	88096570	8740	8720	8740	8720	320
269	20231025	150900	85303000	8710	8710	8710	8710	0
270	20231025	150800	85303000	8710	8710	8710	8710	0
271	20231025	150700	85303000	8710	8710	8710	8710	22
272	20231025	150600	85111380	8710	8710	8710	8710	50
273	20231025	150500	84675880	8710	8710	8710	8710	11
274	20231025	150400	84580070	8700	8700	8700	8700	0
275	20231025	150300	84580070	8700	8710	8710	8700	119
276	20231025	150200	83543620	8690	8690	8690	8690	0
277	20231025	150100	83543620	8690	8690	8690	8690	0
278	20231025	150000	83543620	8690	8690	8690	8690	0
279	20231025	145900	83543620	8690	8690	8690	8690	0
280	20231025	145800	83543620	8690	8690	8690	8690	0
281	20231025	145700	83543620	8690	8690	8690	8690	0
282	20231025	145600	83543620	8690	8690	8690	8690	0
283	20231025	145500	83543620	8690	8690	8690	8690	0
284	20231025	145400	83543620	8690	8690	8690	8690	0
285	20231025	145300	83543620	8690	8690	8690	8690	0
286	20231025	145200	83543620	8690	8690	8690	8690	50
287	20231025	145100	83109120	8690	8690	8690	8690	0
288	20231025	145000	83109120	8690	8690	8690	8690	0
289	20231025	144900	83109120	8690	8690	8690	8690	0
290	20231025	144800	83109120	8690	8690	8690	8690	0
291	20231025	144700	83109120	8690	8690	8690	8690	0
292	20231025	144600	83109120	8690	8690	8690	8690	0
293	20231025	144500	83109120	8690	8690	8690	8690	0
294	20231025	144400	83109120	8690	8690	8690	8690	0
295	20231025	144300	83109120	8690	8690	8690	8690	0
296	20231025	144200	83109120	8690	8690	8690	8690	0
297	20231025	144100	83109120	8690	8690	8690	8690	0
298	20231025	144000	83109120	8690	8690	8690	8690	0
299	20231025	143900	83109120	8690	8690	8690	8690	0
300	20231025	143800	83109120	8690	8690	8690	8690	0
301	20231025	143700	83109120	8690	8690	8690	8690	0
302	20231025	143600	83109120	8690	8690	8690	8690	9
303	20231025	143500	83030910	8690	8690	8690	8690	0
304	20231025	143400	83030910	8690	8690	8690	8690	0
305	20231025	143300	83030910	8690	8690	8690	8690	0
306	20231025	143200	83030910	8690	8690	8690	8690	0
307	20231025	143100	83030910	8690	8690	8690	8690	15
308	20231025	143000	82900560	8690	8690	8690	8690	0
309	20231025	142900	82900560	8690	8690	8690	8690	0
310	20231025	142800	82900560	8690	8690	8690	8690	0
311	20231025	142700	82900560	8690	8690	8690	8690	0
312	20231025	142600	82900560	8690	8690	8690	8690	0
313	20231025	142500	82900560	8690	8690	8690	8690	0
314	20231025	142400	82900560	8690	8690	8690	8690	0
315	20231025	142300	82900560	8690	8690	8690	8690	0
316	20231025	142200	82900560	8690	8690	8690	8690	0
317	20231025	142100	82900560	8690	8690	8690	8690	0
318	20231025	142000	82900560	8690	8690	8690	8690	0
319	20231025	141900	82900560	8690	8690	8690	8690	0
320	20231025	141800	82900560	8690	8690	8690	8690	0
321	20231025	141700	82900560	8690	8690	8690	8690	0
322	20231025	141600	82900560	8690	8690	8690	8690	0
323	20231025	141500	82900560	8690	8690	8690	8690	42
324	20231025	141400	82535580	8700	8700	8700	8700	200
325	20231025	141300	80795580	8700	8700	8700	8700	216
326	20231025	141200	78916380	8710	8710	8710	8710	0
327	20231025	141100	78916380	8710	8710	8710	8710	280
328	20231025	141000	76477580	8710	8710	8710	8710	114
329	20231025	140900	75484640	8710	8710	8710	8710	0
330	20231025	140800	75484640	8710	8710	8710	8710	0
331	20231025	140700	75484640	8710	8710	8710	8710	0
332	20231025	140600	75484640	8710	8710	8710	8710	45
333	20231025	140500	75092690	8680	8680	8680	8680	0
334	20231025	140400	75092690	8680	8680	8680	8680	48
335	20231025	140300	74676050	8680	8680	8680	8680	0
336	20231025	140200	74676050	8680	8680	8680	8680	0
337	20231025	140100	74676050	8680	8680	8680	8680	0
338	20231025	140000	74676050	8680	8680	8680	8680	0
339	20231025	135900	74676050	8680	8680	8680	8680	0
340	20231025	135800	74676050	8680	8680	8680	8680	0
341	20231025	135700	74676050	8680	8660	8680	8660	173
342	20231025	135600	73177850	8660	8660	8660	8660	0
343	20231025	135500	73177850	8660	8660	8660	8660	0
344	20231025	135400	73177850	8660	8660	8660	8660	0
345	20231025	135300	73177850	8660	8660	8660	8660	0
346	20231025	135200	73177850	8660	8660	8660	8660	0
347	20231025	135100	73177850	8660	8660	8660	8660	0
348	20231025	135000	73177850	8660	8660	8660	8660	0
349	20231025	134900	73177850	8660	8660	8660	8660	0
350	20231025	134800	73177850	8660	8660	8660	8660	0
351	20231025	134700	73177850	8660	8660	8660	8660	0
352	20231025	134600	73177850	8660	8660	8660	8660	0
353	20231025	134500	73177850	8660	8660	8660	8660	0
354	20231025	134400	73177850	8660	8660	8660	8660	13
355	20231025	134300	73065270	8660	8660	8660	8660	1
356	20231025	134200	73056610	8660	8660	8660	8660	0
357	20231025	134100	73056610	8660	8660	8660	8660	187
358	20231025	134000	71437190	8660	8660	8660	8660	0
359	20231025	133900	71437190	8660	8660	8660	8660	0
360	20231025	133800	71437190	8660	8660	8660	8660	0
361	20231025	133700	71437190	8660	8660	8660	8660	0
362	20231025	133600	71437190	8660	8660	8660	8660	0
363	20231025	133500	71437190	8660	8660	8660	8660	0
364	20231025	133400	71437190	8660	8660	8660	8660	0
365	20231025	133300	71437190	8660	8660	8660	8660	1
366	20231025	133200	71428530	8660	8660	8660	8660	0
367	20231025	133100	71428530	8660	8660	8660	8660	0
368	20231025	133000	71428530	8660	8660	8660	8660	0
369	20231025	132900	71428530	8660	8660	8660	8660	0
370	20231025	132800	71428530	8660	8670	8670	8660	386
371	20231025	132700	68083560	8680	8680	8680	8680	7
372	20231025	132600	68022800	8670	8670	8670	8670	0
373	20231025	132500	68022800	8670	8670	8670	8670	0
374	20231025	132400	68022800	8670	8670	8670	8670	0
375	20231025	132300	68022800	8670	8670	8670	8670	0
376	20231025	132200	68022800	8670	8670	8670	8670	0
377	20231025	132100	68022800	8670	8670	8670	8670	0
378	20231025	132000	68022800	8670	8670	8670	8670	0
379	20231025	131900	68022800	8670	8670	8670	8670	0
380	20231025	131800	68022800	8670	8670	8670	8670	0
381	20231025	131700	68022800	8670	8670	8670	8670	0
382	20231025	131600	68022800	8670	8670	8670	8670	0
383	20231025	131500	68022800	8670	8670	8670	8670	0
384	20231025	131400	68022800	8670	8670	8670	8670	0
385	20231025	131300	68022800	8670	8670	8670	8670	0
386	20231025	131200	68022800	8670	8670	8670	8670	1
387	20231025	131100	68014130	8710	8710	8710	8710	1
388	20231025	131000	68005420	8680	8680	8680	8680	0
389	20231025	130900	68005420	8680	8680	8680	8680	0
390	20231025	130800	68005420	8680	8680	8680	8680	0
391	20231025	130700	68005420	8680	8700	8700	8680	101
392	20231025	130600	67126740	8710	8710	8710	8710	0
393	20231025	130500	67126740	8710	8710	8710	8710	0
394	20231025	130400	67126740	8710	8700	8710	8700	114
395	20231025	130300	66134410	8670	8670	8670	8670	0
396	20231025	130200	66134410	8670	8670	8670	8670	0
397	20231025	130100	66134410	8670	8670	8670	8670	0
398	20231025	130000	66134410	8670	8670	8670	8670	0
399	20231025	125900	66134410	8670	8670	8670	8670	15
400	20231025	125800	66004360	8670	8670	8670	8670	0
401	20231025	125700	66004360	8670	8670	8670	8670	0
402	20231025	125600	66004360	8670	8670	8670	8670	0
403	20231025	125500	66004360	8670	8670	8670	8670	0
404	20231025	125400	66004360	8670	8670	8670	8670	0
405	20231025	125300	66004360	8670	8670	8670	8670	0
406	20231025	125200	66004360	8670	8670	8670	8670	25
407	20231025	125100	65787610	8700	8700	8700	8700	0
408	20231025	125000	65787610	8700	8700	8700	8700	0
409	20231025	124900	65787610	8700	8700	8700	8700	0
410	20231025	124800	65787610	8700	8700	8700	8700	0
411	20231025	124700	65787610	8700	8700	8700	8700	0
412	20231025	124600	65787610	8700	8700	8700	8700	0
413	20231025	124500	65787610	8700	8700	8700	8700	0
414	20231025	124400	65787610	8700	8700	8700	8700	0
415	20231025	124300	65787610	8700	8700	8700	8700	0
416	20231025	124200	65787610	8700	8700	8700	8700	0
417	20231025	124100	65787610	8700	8700	8700	8700	0
418	20231025	124000	65787610	8700	8700	8700	8700	0
419	20231025	123900	65787610	8700	8700	8700	8700	0
420	20231025	123800	65787610	8700	8700	8700	8700	0
421	20231025	123700	65787610	8700	8700	8700	8700	0
422	20231025	123600	65787610	8700	8700	8700	8700	0
423	20231025	123500	65787610	8700	8700	8700	8700	0
424	20231025	123400	65787610	8700	8700	8700	8700	0
425	20231025	123300	65787610	8700	8700	8700	8700	0
426	20231025	123200	65787610	8700	8700	8700	8700	0
427	20231025	123100	65787610	8700	8700	8700	8700	0
428	20231025	123000	65787610	8700	8700	8700	8700	40
429	20231025	122900	65439610	8670	8670	8670	8670	0
430	20231025	122800	65439610	8670	8670	8670	8670	1
431	20231025	122700	65430940	8670	8670	8670	8670	0
432	20231025	122600	65430940	8670	8670	8670	8670	0
433	20231025	122500	65430940	8670	8670	8670	8670	0
434	20231025	122400	65430940	8670	8670	8670	8670	0
435	20231025	122300	65430940	8670	8670	8670	8670	0
436	20231025	122200	65430940	8670	8680	8680	8670	188
437	20231025	122100	63800970	8690	8700	8700	8690	238
438	20231025	122000	61730700	8710	8710	8710	8710	0
439	20231025	121900	61730700	8710	8710	8710	8710	0
440	20231025	121800	61730700	8710	8710	8710	8710	67
441	20231025	121700	61147130	8720	8750	8750	8720	121
442	20231025	121600	60090960	8750	8750	8750	8750	0
443	20231025	121500	60090960	8750	8750	8750	8750	0
444	20231025	121400	60090960	8750	8750	8750	8750	0
445	20231025	121300	60090960	8750	8750	8750	8750	0
446	20231025	121200	60090960	8750	8750	8750	8750	0
447	20231025	121100	60090960	8750	8750	8750	8750	0
448	20231025	121000	60090960	8750	8750	8750	8750	0
449	20231025	120900	60090960	8750	8750	8750	8750	0
450	20231025	120800	60090960	8750	8750	8750	8750	67
451	20231025	120700	59504710	8760	8760	8760	8760	0
452	20231025	120600	59504710	8760	8760	8760	8760	0
453	20231025	120500	59504710	8760	8760	8760	8760	0
454	20231025	120400	59504710	8760	8760	8760	8760	0
455	20231025	120300	59504710	8760	8760	8760	8760	0
456	20231025	120200	59504710	8760	8760	8760	8760	0
457	20231025	120100	59504710	8760	8760	8760	8760	81
458	20231025	120000	58795150	8770	8770	8770	8770	2
459	20231025	115900	58777610	8760	8760	8760	8760	0
460	20231025	115800	58777610	8760	8760	8760	8760	0
461	20231025	115700	58777610	8760	8760	8760	8760	0
462	20231025	115600	58777610	8760	8760	8760	8760	0
463	20231025	115500	58777610	8760	8760	8760	8760	0
464	20231025	115400	58777610	8760	8760	8760	8760	0
465	20231025	115300	58777610	8760	8760	8760	8760	0
466	20231025	115200	58777610	8760	8760	8760	8760	0
467	20231025	115100	58777610	8760	8760	8760	8760	0
468	20231025	115000	58777610	8760	8760	8760	8760	0
469	20231025	114900	58777610	8760	8760	8760	8760	0
470	20231025	114800	58777610	8760	8760	8760	8760	0
471	20231025	114700	58777610	8760	8760	8760	8760	0
472	20231025	114600	58777610	8760	8760	8760	8760	0
473	20231025	114500	58777610	8760	8760	8760	8760	0
474	20231025	114400	58777610	8760	8760	8760	8760	0
475	20231025	114300	58777610	8760	8760	8760	8760	0
476	20231025	114200	58777610	8760	8760	8760	8760	0
477	20231025	114100	58777610	8760	8760	8760	8760	0
478	20231025	114000	58777610	8760	8760	8760	8760	0
479	20231025	113900	58777610	8760	8760	8760	8760	0
480	20231025	113800	58777610	8760	8760	8760	8760	0
481	20231025	113700	58777610	8760	8760	8760	8760	0
482	20231025	113600	58777610	8760	8760	8760	8760	0
483	20231025	113500	58777610	8760	8760	8760	8760	0
484	20231025	113400	58777610	8760	8760	8760	8760	0
485	20231025	113300	58777610	8760	8760	8760	8760	0
486	20231025	113200	58777610	8760	8760	8760	8760	0
487	20231025	113100	58777610	8760	8760	8760	8760	0
488	20231025	113000	58777610	8760	8760	8760	8760	0
489	20231025	112900	58777610	8760	8760	8760	8760	0
490	20231025	112800	58777610	8760	8760	8760	8760	0
491	20231025	112700	58777610	8760	8760	8760	8760	0
492	20231025	112600	58777610	8760	8760	8760	8760	0
493	20231025	112500	58777610	8760	8760	8760	8760	0
494	20231025	112400	58777610	8760	8760	8760	8760	0
495	20231025	112300	58777610	8760	8760	8760	8760	0
496	20231025	112200	58777610	8760	8760	8760	8760	60
497	20231025	112100	58252010	8760	8760	8760	8760	0
498	20231025	112000	58252010	8760	8760	8760	8760	0
499	20231025	111900	58252010	8760	8760	8760	8760	0
500	20231025	111800	58252010	8760	8760	8760	8760	0
501	20231025	111700	58252010	8760	8760	8760	8760	0
502	20231025	111600	58252010	8760	8760	8760	8760	0
503	20231025	111500	58252010	8760	8760	8760	8760	0
504	20231025	111400	58252010	8760	8760	8760	8760	0
505	20231025	111300	58252010	8760	8760	8760	8760	0
506	20231025	111200	58252010	8760	8760	8760	8760	0
507	20231025	111100	58252010	8760	8760	8760	8760	0
508	20231025	111000	58252010	8760	8760	8760	8760	0
509	20231025	110900	58252010	8760	8760	8760	8760	0
510	20231025	110800	58252010	8760	8760	8760	8760	0
511	20231025	110700	58252010	8760	8760	8760	8760	0
512	20231025	110600	58252010	8760	8760	8760	8760	0
513	20231025	110500	58252010	8760	8760	8760	8760	0
514	20231025	110400	58252010	8760	8760	8760	8760	0
515	20231025	110300	58252010	8760	8760	8760	8760	0
516	20231025	110200	58252010	8760	8760	8760	8760	0
517	20231025	110100	58252010	8760	8760	8760	8760	0
518	20231025	110000	58252010	8760	8760	8760	8760	0
519	20231025	105900	58252010	8760	8760	8760	8760	0
520	20231025	105800	58252010	8760	8760	8760	8760	0
521	20231025	105700	58252010	8760	8760	8760	8760	0
522	20231025	105600	58252010	8760	8760	8760	8760	0
523	20231025	105500	58252010	8760	8760	8760	8760	0
524	20231025	105400	58252010	8760	8760	8760	8760	0
525	20231025	105300	58252010	8760	8760	8760	8760	0
526	20231025	105200	58252010	8760	8760	8760	8760	0
527	20231025	105100	58252010	8760	8760	8760	8760	0
528	20231025	105000	58252010	8760	8760	8760	8760	0
529	20231025	104900	58252010	8760	8760	8760	8760	0
530	20231025	104800	58252010	8760	8760	8760	8760	0
531	20231025	104700	58252010	8760	8760	8760	8760	0
532	20231025	104600	58252010	8760	8760	8760	8760	0
533	20231025	104500	58252010	8760	8760	8760	8760	0
534	20231025	104400	58252010	8760	8760	8760	8760	123
535	20231025	104300	57174530	8760	8760	8760	8760	0
536	20231025	104200	57174530	8760	8770	8770	8760	5
537	20231025	104100	57130690	8760	8760	8760	8760	0
538	20231025	104000	57130690	8760	8760	8760	8760	251
539	20231025	103900	54931930	8760	8760	8760	8760	0
540	20231025	103800	54931930	8760	8760	8760	8760	0
541	20231025	103700	54931930	8760	8760	8760	8760	0
542	20231025	103600	54931930	8760	8760	8760	8760	0
543	20231025	103500	54931930	8760	8760	8760	8760	0
544	20231025	103400	54931930	8760	8760	8760	8760	0
545	20231025	103300	54931930	8760	8760	8760	8760	0
546	20231025	103200	54931930	8760	8760	8760	8760	0
547	20231025	103100	54931930	8760	8760	8760	8760	0
548	20231025	103000	54931930	8760	8760	8760	8760	0
549	20231025	102900	54931930	8760	8760	8760	8760	0
550	20231025	102800	54931930	8760	8760	8760	8760	0
551	20231025	102700	54931930	8760	8760	8760	8760	10
552	20231025	102600	54844330	8750	8750	8750	8750	0
553	20231025	102500	54844330	8750	8750	8750	8750	0
554	20231025	102400	54844330	8750	8750	8750	8750	0
555	20231025	102300	54844330	8750	8750	8750	8750	12
556	20231025	102200	54739330	8800	8800	8800	8800	0
557	20231025	102100	54739330	8800	8800	8800	8800	11
558	20231025	102000	54642530	8800	8800	8800	8800	0
559	20231025	101900	54642530	8800	8800	8800	8800	0
560	20231025	101800	54642530	8800	8800	8800	8800	0
561	20231025	101700	54642530	8800	8800	8800	8800	0
562	20231025	101600	54642530	8800	8800	8800	8800	0
563	20231025	101500	54642530	8800	8800	8800	8800	0
564	20231025	101400	54642530	8800	8800	8800	8800	0
565	20231025	101300	54642530	8800	8800	8800	8800	1
566	20231025	101200	54633730	8800	8800	8800	8800	0
567	20231025	101100	54633730	8800	8800	8800	8800	10
568	20231025	101000	54545730	8800	8800	8800	8800	0
569	20231025	100900	54545730	8800	8800	8800	8800	0
570	20231025	100800	54545730	8800	8800	8800	8800	10
571	20231025	100700	54457730	8800	8800	8800	8800	0
572	20231025	100600	54457730	8800	8800	8800	8800	0
573	20231025	100500	54457730	8800	8800	8800	8800	0
574	20231025	100400	54457730	8800	8800	8800	8800	5
575	20231025	100300	54413730	8800	8800	8800	8800	0
576	20231025	100200	54413730	8800	8800	8800	8800	0
577	20231025	100100	54413730	8800	8800	8800	8800	0
578	20231025	100000	54413730	8800	8800	8800	8800	0
579	20231025	095900	54413730	8800	8800	8800	8800	0
580	20231025	095800	54413730	8800	8800	8800	8800	0
581	20231025	095700	54413730	8800	8780	8800	8780	99
582	20231025	095600	53543010	8790	8790	8790	8790	0
583	20231025	095500	53543010	8790	8790	8790	8790	0
584	20231025	095400	53543010	8790	8790	8790	8720	700
585	20231025	095300	47431370	8820	8820	8820	8820	0
586	20231025	095200	47431370	8820	8820	8820	8820	0
587	20231025	095100	47431370	8820	8820	8820	8820	0
588	20231025	095000	47431370	8820	8820	8820	8820	0
589	20231025	094900	47431370	8820	8820	8820	8820	0
590	20231025	094800	47431370	8820	8820	8820	8820	0
591	20231025	094700	47431370	8820	8820	8820	8820	0
592	20231025	094600	47431370	8820	8820	8820	8820	1
593	20231025	094500	47422550	8800	8800	8800	8800	0
594	20231025	094400	47422550	8800	8800	8800	8800	0
595	20231025	094300	47422550	8800	8820	8830	8800	140
596	20231025	094200	46189780	8820	8820	8820	8820	0
597	20231025	094100	46189780	8820	8820	8820	8820	0
598	20231025	094000	46189780	8820	8820	8820	8820	1
599	20231025	093900	46180960	8810	8810	8810	8810	1
600	20231025	093800	46172150	8830	8830	8830	8830	0
601	20231025	093700	46172150	8830	8830	8830	8830	0
602	20231025	093600	46172150	8830	8830	8830	8830	0
603	20231025	093500	46172150	8830	8830	8830	8830	0
604	20231025	093400	46172150	8830	8830	8830	8830	1
605	20231025	093300	46163320	8750	8800	8800	8750	104
606	20231025	093200	45252570	8830	8830	8830	8830	1
607	20231025	093100	45243740	8830	8830	8830	8830	1
608	20231025	093000	45234910	8830	8830	8830	8830	1
609	20231025	092900	45226080	8830	8830	8830	8830	0
610	20231025	092800	45226080	8830	8830	8830	8830	0
611	20231025	092700	45226080	8830	8830	8830	8830	0
612	20231025	092600	45226080	8830	8830	8830	8830	0
613	20231025	092500	45226080	8830	8830	8830	8830	0
614	20231025	092400	45226080	8830	8830	8830	8830	10
615	20231025	092300	45137780	8820	8820	8820	8820	61
616	20231025	092200	44599760	8830	8830	8830	8830	0
617	20231025	092100	44599760	8830	8830	8860	8830	96
618	20231025	092000	43749410	8830	8840	8840	8830	319
619	20231025	091900	40931840	8840	8840	8840	8840	0
620	20231025	091800	40931840	8840	8840	8840	8840	120
621	20231025	091700	39871040	8860	8860	8860	8860	100
622	20231025	091600	38985040	8830	8850	8850	8830	191
623	20231025	091500	37296970	8850	8860	8860	8850	151
624	20231025	091400	35959140	8860	8860	8860	8860	2
625	20231025	091300	35941420	8860	8890	8900	8860	501
626	20231025	091200	31483140	8860	8850	8860	8850	84
627	20231025	091100	30739340	8850	8820	8850	8820	102
628	20231025	091000	29838620	8820	8810	8900	8670	1107
629	20231025	090900	20046000	8810	8810	8810	8810	99
630	20231025	090800	19173810	8820	8820	8820	8820	22
631	20231025	090700	18979770	8830	8830	8830	8830	50
632	20231025	090600	18538270	8830	8830	8830	8830	24
633	20231025	090500	18326350	8830	8830	8830	8830	11
634	20231025	090400	18229220	8830	8830	8840	8830	49
635	20231025	090300	17796380	8800	8830	8830	8800	753
636	20231025	090200	11165390	8820	8770	8820	8720	100
637	20231025	090100	10287380	8750	8740	8780	8740	337
638	20231025	090000	7338620	8690	8660	8690	8660	847