KissMeData/365900/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	204900	24806290	4375	4375	4375	4375	198
3	20231016	204800	24806290	4375	4375	4375	4375	0
4	20231016	204700	24806290	4375	4375	4375	4375	0
5	20231016	204600	24806290	4375	4375	4375	4375	0
6	20231016	204500	24806290	4375	4375	4375	4375	0
7	20231016	204400	24806290	4375	4375	4375	4375	0
8	20231016	204300	24806290	4375	4375	4375	4375	0
9	20231016	204200	24806290	4375	4375	4375	4375	0
10	20231016	204100	24806290	4375	4375	4375	4375	0
11	20231016	204000	24806290	4375	4375	4375	4375	0
12	20231016	203900	24806290	4375	4375	4375	4375	0
13	20231016	203800	24806290	4375	4375	4375	4375	0
14	20231016	203700	24806290	4375	4375	4375	4375	0
15	20231016	203600	24806290	4375	4375	4375	4375	0
16	20231016	203500	24806290	4375	4375	4375	4375	0
17	20231016	203400	24806290	4375	4375	4375	4375	0
18	20231016	203300	24806290	4375	4375	4375	4375	0
19	20231016	203200	24806290	4375	4375	4375	4375	0
20	20231016	203100	24806290	4375	4375	4375	4375	0
21	20231016	203000	24806290	4375	4375	4375	4375	0
22	20231016	202900	24806290	4375	4375	4375	4375	0
23	20231016	202800	24806290	4375	4375	4375	4375	0
24	20231016	202700	24806290	4375	4375	4375	4375	0
25	20231016	202600	24806290	4375	4375	4375	4375	0
26	20231016	202500	24806290	4375	4375	4375	4375	0
27	20231016	202400	24806290	4375	4375	4375	4375	0
28	20231016	202300	24806290	4375	4375	4375	4375	0
29	20231016	202200	24806290	4375	4375	4375	4375	0
30	20231016	202100	24806290	4375	4375	4375	4375	0
31	20231016	202000	24806290	4375	4375	4375	4375	0
32	20231016	201900	24806290	4375	4375	4375	4375	198
33	20231016	201800	24806290	4375	4375	4375	4375	0
34	20231016	201700	24806290	4375	4375	4375	4375	0
35	20231016	201600	24806290	4375	4375	4375	4375	0
36	20231016	201500	24806290	4375	4375	4375	4375	0
37	20231016	201400	24806290	4375	4375	4375	4375	0
38	20231016	201300	24806290	4375	4375	4375	4375	0
39	20231016	201200	24806290	4375	4375	4375	4375	0
40	20231016	201100	24806290	4375	4375	4375	4375	0
41	20231016	201000	24806290	4375	4375	4375	4375	0
42	20231016	200900	24806290	4375	4375	4375	4375	0
43	20231016	200800	24806290	4375	4375	4375	4375	0
44	20231016	200700	24806290	4375	4375	4375	4375	0
45	20231016	200600	24806290	4375	4375	4375	4375	0
46	20231016	200500	24806290	4375	4375	4375	4375	0
47	20231016	200400	24806290	4375	4375	4375	4375	0
48	20231016	200300	24806290	4375	4375	4375	4375	0
49	20231016	200200	24806290	4375	4375	4375	4375	0
50	20231016	200100	24806290	4375	4375	4375	4375	0
51	20231016	200000	24806290	4375	4375	4375	4375	0
52	20231016	195900	24806290	4375	4375	4375	4375	0
53	20231016	195800	24806290	4375	4375	4375	4375	0
54	20231016	195700	24806290	4375	4375	4375	4375	0
55	20231016	195600	24806290	4375	4375	4375	4375	0
56	20231016	195500	24806290	4375	4375	4375	4375	0
57	20231016	195400	24806290	4375	4375	4375	4375	0
58	20231016	195300	24806290	4375	4375	4375	4375	0
59	20231016	195200	24806290	4375	4375	4375	4375	0
60	20231016	195100	24806290	4375	4375	4375	4375	0
61	20231016	195000	24806290	4375	4375	4375	4375	0
62	20231016	194900	24806290	4375	4375	4375	4375	198
63	20231016	194800	24806290	4375	4375	4375	4375	0
64	20231016	194700	24806290	4375	4375	4375	4375	0
65	20231016	194600	24806290	4375	4375	4375	4375	0
66	20231016	194500	24806290	4375	4375	4375	4375	0
67	20231016	194400	24806290	4375	4375	4375	4375	0
68	20231016	194300	24806290	4375	4375	4375	4375	0
69	20231016	194200	24806290	4375	4375	4375	4375	0
70	20231016	194100	24806290	4375	4375	4375	4375	0
71	20231016	194000	24806290	4375	4375	4375	4375	0
72	20231016	193900	24806290	4375	4375	4375	4375	0
73	20231016	193800	24806290	4375	4375	4375	4375	0
74	20231016	193700	24806290	4375	4375	4375	4375	0
75	20231016	193600	24806290	4375	4375	4375	4375	0
76	20231016	193500	24806290	4375	4375	4375	4375	0
77	20231016	193400	24806290	4375	4375	4375	4375	0
78	20231016	193300	24806290	4375	4375	4375	4375	0
79	20231016	193200	24806290	4375	4375	4375	4375	0
80	20231016	193100	24806290	4375	4375	4375	4375	0
81	20231016	193000	24806290	4375	4375	4375	4375	0
82	20231016	192900	24806290	4375	4375	4375	4375	0
83	20231016	192800	24806290	4375	4375	4375	4375	0
84	20231016	192700	24806290	4375	4375	4375	4375	0
85	20231016	192600	24806290	4375	4375	4375	4375	0
86	20231016	192500	24806290	4375	4375	4375	4375	0
87	20231016	192400	24806290	4375	4375	4375	4375	0
88	20231016	192300	24806290	4375	4375	4375	4375	0
89	20231016	192200	24806290	4375	4375	4375	4375	0
90	20231016	192100	24806290	4375	4375	4375	4375	0
91	20231016	192000	24806290	4375	4375	4375	4375	0
92	20231016	191900	24806290	4375	4375	4375	4375	198
93	20231016	191800	24806290	4375	4375	4375	4375	0
94	20231016	191700	24806290	4375	4375	4375	4375	0
95	20231016	191600	24806290	4375	4375	4375	4375	0
96	20231016	191500	24806290	4375	4375	4375	4375	0
97	20231016	191400	24806290	4375	4375	4375	4375	0
98	20231016	191300	24806290	4375	4375	4375	4375	0
99	20231016	191200	24806290	4375	4375	4375	4375	0
100	20231016	191100	24806290	4375	4375	4375	4375	0
101	20231016	191000	24806290	4375	4375	4375	4375	0
102	20231016	190900	24806290	4375	4375	4375	4375	0
103	20231016	190800	24806290	4375	4375	4375	4375	0
104	20231016	190700	24806290	4375	4375	4375	4375	0
105	20231016	190600	24806290	4375	4375	4375	4375	0
106	20231016	190500	24806290	4375	4375	4375	4375	0
107	20231016	190400	24806290	4375	4375	4375	4375	0
108	20231016	190300	24806290	4375	4375	4375	4375	0
109	20231016	190200	24806290	4375	4375	4375	4375	0
110	20231016	190100	24806290	4375	4375	4375	4375	0
111	20231016	190000	24806290	4375	4375	4375	4375	0
112	20231016	185900	24806290	4375	4375	4375	4375	0
113	20231016	185800	24806290	4375	4375	4375	4375	0
114	20231016	185700	24806290	4375	4375	4375	4375	0
115	20231016	185600	24806290	4375	4375	4375	4375	0
116	20231016	185500	24806290	4375	4375	4375	4375	0
117	20231016	185400	24806290	4375	4375	4375	4375	0
118	20231016	185300	24806290	4375	4375	4375	4375	0
119	20231016	185200	24806290	4375	4375	4375	4375	0
120	20231016	185100	24806290	4375	4375	4375	4375	0
121	20231016	185000	24806290	4375	4375	4375	4375	0
122	20231016	184900	24806290	4375	4375	4375	4375	198
123	20231016	184800	24806290	4375	4375	4375	4375	0
124	20231016	184700	24806290	4375	4375	4375	4375	0
125	20231016	184600	24806290	4375	4375	4375	4375	0
126	20231016	184500	24806290	4375	4375	4375	4375	0
127	20231016	184400	24806290	4375	4375	4375	4375	0
128	20231016	184300	24806290	4375	4375	4375	4375	0
129	20231016	184200	24806290	4375	4375	4375	4375	0
130	20231016	184100	24806290	4375	4375	4375	4375	0
131	20231016	184000	24806290	4375	4375	4375	4375	0
132	20231016	183900	24806290	4375	4375	4375	4375	0
133	20231016	183800	24806290	4375	4375	4375	4375	0
134	20231016	183700	24806290	4375	4375	4375	4375	0
135	20231016	183600	24806290	4375	4375	4375	4375	0
136	20231016	183500	24806290	4375	4375	4375	4375	0
137	20231016	183400	24806290	4375	4375	4375	4375	0
138	20231016	183300	24806290	4375	4375	4375	4375	0
139	20231016	183200	24806290	4375	4375	4375	4375	0
140	20231016	183100	24806290	4375	4375	4375	4375	0
141	20231016	183000	24806290	4375	4375	4375	4375	0
142	20231016	182900	24806290	4375	4375	4375	4375	0
143	20231016	182800	24806290	4375	4375	4375	4375	0
144	20231016	182700	24806290	4375	4375	4375	4375	0
145	20231016	182600	24806290	4375	4375	4375	4375	0
146	20231016	182500	24806290	4375	4375	4375	4375	0
147	20231016	182400	24806290	4375	4375	4375	4375	0
148	20231016	182300	24806290	4375	4375	4375	4375	0
149	20231016	182200	24806290	4375	4375	4375	4375	0
150	20231016	182100	24806290	4375	4375	4375	4375	0
151	20231016	182000	24806290	4375	4375	4375	4375	0
152	20231016	181900	24806290	4375	4375	4375	4375	198
153	20231016	181800	24806290	4375	4375	4375	4375	0
154	20231016	181700	24806290	4375	4375	4375	4375	0
155	20231016	181600	24806290	4375	4375	4375	4375	0
156	20231016	181500	24806290	4375	4375	4375	4375	0
157	20231016	181400	24806290	4375	4375	4375	4375	0
158	20231016	181300	24806290	4375	4375	4375	4375	0
159	20231016	181200	24806290	4375	4375	4375	4375	0
160	20231016	181100	24806290	4375	4375	4375	4375	0
161	20231016	181000	24806290	4375	4375	4375	4375	0
162	20231016	180900	24806290	4375	4375	4375	4375	0
163	20231016	180800	24806290	4375	4375	4375	4375	0
164	20231016	180700	24806290	4375	4375	4375	4375	0
165	20231016	180600	24806290	4375	4375	4375	4375	0
166	20231016	180500	24806290	4375	4375	4375	4375	0
167	20231016	180400	24806290	4375	4375	4375	4375	0
168	20231016	180300	24806290	4375	4375	4375	4375	0
169	20231016	180200	24806290	4375	4375	4375	4375	0
170	20231016	180100	24806290	4375	4375	4375	4375	0
171	20231016	180000	24806290	4375	4375	4375	4375	0
172	20231016	175900	24806290	4375	4375	4375	4375	0
173	20231016	175800	24806290	4375	4375	4375	4375	0
174	20231016	175700	24806290	4375	4375	4375	4375	0
175	20231016	175600	24806290	4375	4375	4375	4375	0
176	20231016	175500	24806290	4375	4375	4375	4375	0
177	20231016	175400	24806290	4375	4375	4375	4375	0
178	20231016	175300	24806290	4375	4375	4375	4375	0
179	20231016	175200	24806290	4375	4375	4375	4375	0
180	20231016	175100	24806290	4375	4375	4375	4375	0
181	20231016	175000	24806290	4375	4375	4375	4375	0
182	20231016	174900	24806290	4375	4375	4375	4375	198
183	20231016	174800	24806290	4375	4375	4375	4375	0
184	20231016	174700	24806290	4375	4375	4375	4375	0
185	20231016	174600	24806290	4375	4375	4375	4375	0
186	20231016	174500	24806290	4375	4375	4375	4375	0
187	20231016	174400	24806290	4375	4375	4375	4375	0
188	20231016	174300	24806290	4375	4375	4375	4375	0
189	20231016	174200	24806290	4375	4375	4375	4375	0
190	20231016	174100	24806290	4375	4375	4375	4375	0
191	20231016	174000	24806290	4375	4375	4375	4375	0
192	20231016	173900	24806290	4375	4375	4375	4375	0
193	20231016	173800	24806290	4375	4375	4375	4375	0
194	20231016	173700	24806290	4375	4375	4375	4375	0
195	20231016	173600	24806290	4375	4375	4375	4375	0
196	20231016	173500	24806290	4375	4375	4375	4375	0
197	20231016	173400	24806290	4375	4375	4375	4375	0
198	20231016	173300	24806290	4375	4375	4375	4375	0
199	20231016	173200	24806290	4375	4375	4375	4375	0
200	20231016	173100	24806290	4375	4375	4375	4375	0
201	20231016	173000	24806290	4375	4375	4375	4375	0
202	20231016	172900	24806290	4375	4375	4375	4375	0
203	20231016	172800	24806290	4375	4375	4375	4375	0
204	20231016	172700	24806290	4375	4375	4375	4375	0
205	20231016	172600	24806290	4375	4375	4375	4375	0
206	20231016	172500	24806290	4375	4375	4375	4375	0
207	20231016	172400	24806290	4375	4375	4375	4375	0
208	20231016	172300	24806290	4375	4375	4375	4375	0
209	20231016	172200	24806290	4375	4375	4375	4375	0
210	20231016	172100	24806290	4375	4375	4375	4375	0
211	20231016	172000	24806290	4375	4375	4375	4375	0
212	20231016	171900	24806290	4375	4375	4375	4375	198
213	20231016	171800	24806290	4375	4375	4375	4375	0
214	20231016	171700	24806290	4375	4375	4375	4375	0
215	20231016	171600	24806290	4375	4375	4375	4375	0
216	20231016	171500	24806290	4375	4375	4375	4375	0
217	20231016	171400	24806290	4375	4375	4375	4375	0
218	20231016	171300	24806290	4375	4375	4375	4375	0
219	20231016	171200	24806290	4375	4375	4375	4375	0
220	20231016	171100	24806290	4375	4375	4375	4375	0
221	20231016	171000	24806290	4375	4375	4375	4375	0
222	20231016	170900	24806290	4375	4375	4375	4375	0
223	20231016	170800	24806290	4375	4375	4375	4375	0
224	20231016	170700	24806290	4375	4375	4375	4375	0
225	20231016	170600	24806290	4375	4375	4375	4375	0
226	20231016	170500	24806290	4375	4375	4375	4375	0
227	20231016	170400	24806290	4375	4375	4375	4375	0
228	20231016	170300	24806290	4375	4375	4375	4375	0
229	20231016	170200	24806290	4375	4375	4375	4375	0
230	20231016	170100	24806290	4375	4375	4375	4375	0
231	20231016	170000	24806290	4375	4375	4375	4375	0
232	20231016	165900	24806290	4375	4375	4375	4375	0
233	20231016	165800	24806290	4375	4375	4375	4375	0
234	20231016	165700	24806290	4375	4375	4375	4375	0
235	20231016	165600	24806290	4375	4375	4375	4375	0
236	20231016	165500	24806290	4375	4375	4375	4375	0
237	20231016	165400	24806290	4375	4375	4375	4375	0
238	20231016	165300	24806290	4375	4375	4375	4375	0
239	20231016	165200	24806290	4375	4375	4375	4375	0
240	20231016	165100	24806290	4375	4375	4375	4375	0
241	20231016	165000	24806290	4375	4375	4375	4375	0
242	20231016	164900	24806290	4375	4375	4375	4375	198
243	20231016	164800	24806290	4375	4375	4375	4375	0
244	20231016	164700	24806290	4375	4375	4375	4375	0
245	20231016	164600	24806290	4375	4375	4375	4375	0
246	20231016	164500	24806290	4375	4375	4375	4375	0
247	20231016	164400	24806290	4375	4375	4375	4375	0
248	20231016	164300	24806290	4375	4375	4375	4375	0
249	20231016	164200	24806290	4375	4375	4375	4375	0
250	20231016	164100	24806290	4375	4375	4375	4375	0
251	20231016	164000	24806290	4375	4375	4375	4375	0
252	20231016	163900	24806290	4375	4375	4375	4375	0
253	20231016	163800	24806290	4375	4375	4375	4375	0
254	20231016	163700	24806290	4375	4375	4375	4375	0
255	20231016	163600	24806290	4375	4375	4375	4375	0
256	20231016	163500	24806290	4375	4375	4375	4375	0
257	20231016	163400	24806290	4375	4375	4375	4375	0
258	20231016	163300	24806290	4375	4375	4375	4375	0
259	20231016	163200	24806290	4375	4375	4375	4375	0
260	20231016	163100	24806290	4375	4375	4375	4375	0
261	20231016	163000	24806290	4375	4375	4375	4375	0
262	20231016	162900	24806290	4375	4375	4375	4375	0
263	20231016	162800	24806290	4375	4375	4375	4375	0
264	20231016	162700	24806290	4375	4375	4375	4375	0
265	20231016	162600	24806290	4375	4375	4375	4375	0
266	20231016	162500	24806290	4375	4375	4375	4375	0
267	20231016	162400	24806290	4375	4375	4375	4375	0
268	20231016	162300	24806290	4375	4375	4375	4375	0
269	20231016	162200	24806290	4375	4375	4375	4375	0
270	20231016	162100	24806290	4375	4375	4375	4375	0
271	20231016	162000	24806290	4375	4375	4375	4375	0
272	20231016	161900	24806290	4375	4375	4375	4375	198
273	20231016	161800	24806290	4375	4375	4375	4375	0
274	20231016	161700	24806290	4375	4375	4375	4375	0
275	20231016	161600	24806290	4375	4375	4375	4375	0
276	20231016	161500	24806290	4375	4375	4375	4375	0
277	20231016	161400	24806290	4375	4375	4375	4375	0
278	20231016	161300	24806290	4375	4375	4375	4375	0
279	20231016	161200	24806290	4375	4375	4375	4375	0
280	20231016	161100	24806290	4375	4375	4375	4375	0
281	20231016	161000	24806290	4375	4375	4375	4375	0
282	20231016	160900	24806290	4375	4375	4375	4375	0
283	20231016	160800	24806290	4375	4375	4375	4375	0
284	20231016	160700	24806290	4375	4375	4375	4375	0
285	20231016	160600	24806290	4375	4375	4375	4375	0
286	20231016	160500	24806290	4375	4375	4375	4375	0
287	20231016	160400	24806290	4375	4375	4375	4375	0
288	20231016	160300	24806290	4375	4375	4375	4375	0
289	20231016	160200	24806290	4375	4375	4375	4375	0
290	20231016	160100	24806290	4375	4375	4375	4375	0
291	20231016	160000	24806290	4375	4375	4375	4375	0
292	20231016	155900	24806290	4375	4375	4375	4375	0
293	20231016	155800	24806290	4375	4375	4375	4375	0
294	20231016	155700	24806290	4375	4375	4375	4375	0
295	20231016	155600	24806290	4375	4375	4375	4375	0
296	20231016	155500	24806290	4375	4375	4375	4375	0
297	20231016	155400	24806290	4375	4375	4375	4375	0
298	20231016	155300	24806290	4375	4375	4375	4375	0
299	20231016	155200	24806290	4375	4375	4375	4375	0
300	20231016	155100	24806290	4375	4375	4375	4375	0
301	20231016	155000	24806290	4375	4375	4375	4375	0
302	20231016	154900	24806290	4375	4375	4375	4375	198
303	20231016	154800	24806290	4375	4375	4375	4375	0
304	20231016	154700	24806290	4375	4375	4375	4375	0
305	20231016	154600	24806290	4375	4375	4375	4375	0
306	20231016	154500	24806290	4375	4375	4375	4375	0
307	20231016	154400	24806290	4375	4375	4375	4375	0
308	20231016	154300	24806290	4375	4375	4375	4375	0
309	20231016	154200	24806290	4375	4375	4375	4375	0
310	20231016	154100	24806290	4375	4375	4375	4375	0
311	20231016	154000	24806290	4375	4375	4375	4375	0
312	20231016	153900	24806290	4375	4375	4375	4375	0
313	20231016	153800	24806290	4375	4375	4375	4375	0
314	20231016	153700	24806290	4375	4375	4375	4375	0
315	20231016	153600	24806290	4375	4375	4375	4375	0
316	20231016	153500	24806290	4375	4375	4375	4375	0
317	20231016	153400	24806290	4375	4375	4375	4375	0
318	20231016	153300	24806290	4375	4375	4375	4375	0
319	20231016	153200	24806290	4375	4375	4375	4375	0
320	20231016	153100	24806290	4375	4375	4375	4375	0
321	20231016	153000	24806290	4375	4375	4375	4375	198
322	20231016	152900	23940040	4380	4380	4380	4380	0
323	20231016	152800	23940040	4380	4380	4380	4380	0
324	20231016	152700	23940040	4380	4380	4380	4380	0
325	20231016	152600	23940040	4380	4380	4380	4380	0
326	20231016	152500	23940040	4380	4380	4380	4380	0
327	20231016	152400	23940040	4380	4380	4380	4380	0
328	20231016	152300	23940040	4380	4380	4380	4380	0
329	20231016	152200	23940040	4380	4380	4380	4380	0
330	20231016	152100	23940040	4380	4380	4380	4380	0
331	20231016	152000	23940040	4380	4380	4380	4380	0
332	20231016	151900	23940040	4380	4380	4380	4380	1
333	20231016	151800	23935660	4380	4380	4380	4380	0
334	20231016	151700	23935660	4380	4380	4380	4380	5
335	20231016	151600	23913760	4380	4380	4380	4380	167
336	20231016	151500	23182300	4375	4375	4375	4375	0
337	20231016	151400	23182300	4375	4375	4375	4375	81
338	20231016	151300	22827925	4375	4375	4375	4375	0
339	20231016	151200	22827925	4375	4375	4375	4375	0
340	20231016	151100	22827925	4375	4375	4375	4375	0
341	20231016	151000	22827925	4375	4375	4375	4375	441
342	20231016	150900	20898550	4375	4375	4375	4375	1
343	20231016	150800	20894175	4370	4370	4370	4365	74
344	20231016	150700	20571070	4375	4375	4375	4375	0
345	20231016	150600	20571070	4375	4375	4375	4375	3
346	20231016	150500	20557945	4375	4375	4375	4375	0
347	20231016	150400	20557945	4375	4375	4375	4375	0
348	20231016	150300	20557945	4375	4375	4375	4375	0
349	20231016	150200	20557945	4375	4375	4375	4375	0
350	20231016	150100	20557945	4375	4375	4375	4375	1
351	20231016	150000	20553570	4365	4365	4365	4365	0
352	20231016	145900	20553570	4365	4365	4365	4365	0
353	20231016	145800	20553570	4365	4365	4365	4365	1180
354	20231016	145700	15402870	4365	4365	4365	4365	0
355	20231016	145600	15402870	4365	4365	4365	4365	0
356	20231016	145500	15402870	4365	4365	4365	4365	0
357	20231016	145400	15402870	4365	4365	4365	4365	1
358	20231016	145300	15398505	4365	4365	4365	4365	1
359	20231016	145200	15394140	4365	4365	4365	4365	51
360	20231016	145100	15171525	4375	4375	4375	4375	0
361	20231016	145000	15171525	4375	4375	4375	4375	0
362	20231016	144900	15171525	4375	4375	4375	4375	0
363	20231016	144800	15171525	4375	4375	4375	4375	0
364	20231016	144700	15171525	4375	4375	4375	4375	0
365	20231016	144600	15171525	4375	4365	4375	4365	121
366	20231016	144500	14643260	4365	4365	4365	4365	0
367	20231016	144400	14643260	4365	4365	4365	4365	0
368	20231016	144300	14643260	4365	4365	4365	4365	0
369	20231016	144200	14643260	4365	4365	4365	4365	0
370	20231016	144100	14643260	4365	4365	4365	4365	0
371	20231016	144000	14643260	4365	4365	4365	4365	0
372	20231016	143900	14643260	4365	4375	4375	4365	18
373	20231016	143800	14564590	4375	4375	4375	4375	0
374	20231016	143700	14564590	4375	4375	4375	4375	0
375	20231016	143600	14564590	4375	4375	4375	4375	0
376	20231016	143500	14564590	4375	4375	4375	4375	0
377	20231016	143400	14564590	4375	4375	4375	4375	0
378	20231016	143300	14564590	4375	4375	4375	4375	0
379	20231016	143200	14564590	4375	4375	4375	4375	0
380	20231016	143100	14564590	4375	4375	4375	4375	0
381	20231016	143000	14564590	4375	4375	4375	4375	0
382	20231016	142900	14564590	4375	4375	4375	4375	0
383	20231016	142800	14564590	4375	4375	4375	4375	0
384	20231016	142700	14564590	4375	4375	4375	4375	0
385	20231016	142600	14564590	4375	4375	4375	4375	0
386	20231016	142500	14564590	4375	4375	4375	4375	0
387	20231016	142400	14564590	4375	4375	4375	4375	0
388	20231016	142300	14564590	4375	4375	4375	4375	0
389	20231016	142200	14564590	4375	4375	4375	4375	0
390	20231016	142100	14564590	4375	4375	4375	4375	0
391	20231016	142000	14564590	4375	4375	4375	4375	0
392	20231016	141900	14564590	4375	4375	4375	4375	0
393	20231016	141800	14564590	4375	4375	4375	4375	0
394	20231016	141700	14564590	4375	4375	4375	4375	0
395	20231016	141600	14564590	4375	4375	4375	4375	0
396	20231016	141500	14564590	4375	4375	4375	4375	120
397	20231016	141400	14039590	4375	4375	4375	4375	0
398	20231016	141300	14039590	4375	4375	4375	4375	0
399	20231016	141200	14039590	4375	4375	4375	4375	0
400	20231016	141100	14039590	4375	4375	4375	4375	0
401	20231016	141000	14039590	4375	4375	4375	4375	0
402	20231016	140900	14039590	4375	4375	4375	4375	0
403	20231016	140800	14039590	4375	4375	4375	4375	0
404	20231016	140700	14039590	4375	4375	4375	4375	0
405	20231016	140600	14039590	4375	4375	4375	4375	0
406	20231016	140500	14039590	4375	4375	4375	4375	0
407	20231016	140400	14039590	4375	4375	4375	4375	1
408	20231016	140300	14035215	4365	4365	4365	4365	0
409	20231016	140200	14035215	4365	4365	4365	4365	0
410	20231016	140100	14035215	4365	4365	4365	4365	0
411	20231016	140000	14035215	4365	4365	4365	4365	0
412	20231016	135900	14035215	4365	4365	4365	4365	4
413	20231016	135800	14017755	4365	4365	4365	4365	15
414	20231016	135700	13952280	4365	4365	4365	4365	100
415	20231016	135600	13515780	4365	4365	4365	4365	300
416	20231016	135500	12206280	4380	4380	4380	4380	0
417	20231016	135400	12206280	4380	4380	4380	4380	4
418	20231016	135300	12188760	4375	4375	4375	4375	0
419	20231016	135200	12188760	4375	4375	4375	4375	0
420	20231016	135100	12188760	4375	4375	4375	4375	1
421	20231016	135000	12184385	4370	4370	4370	4370	0
422	20231016	134900	12184385	4370	4370	4370	4370	52
423	20231016	134800	11957145	4375	4375	4375	4375	0
424	20231016	134700	11957145	4375	4375	4375	4375	0
425	20231016	134600	11957145	4375	4375	4375	4375	0
426	20231016	134500	11957145	4375	4375	4375	4375	0
427	20231016	134400	11957145	4375	4375	4375	4375	0
428	20231016	134300	11957145	4375	4375	4375	4375	0
429	20231016	134200	11957145	4375	4375	4375	4375	0
430	20231016	134100	11957145	4375	4375	4375	4375	0
431	20231016	134000	11957145	4375	4375	4375	4375	0
432	20231016	133900	11957145	4375	4375	4375	4375	0
433	20231016	133800	11957145	4375	4375	4375	4375	0
434	20231016	133700	11957145	4375	4375	4375	4375	1
435	20231016	133600	11952770	4370	4370	4370	4370	0
436	20231016	133500	11952770	4370	4370	4370	4370	0
437	20231016	133400	11952770	4370	4370	4370	4370	0
438	20231016	133300	11952770	4370	4370	4370	4370	0
439	20231016	133200	11952770	4370	4370	4370	4370	0
440	20231016	133100	11952770	4370	4370	4370	4370	10
441	20231016	133000	11909070	4380	4380	4380	4380	0
442	20231016	132900	11909070	4380	4380	4380	4380	0
443	20231016	132800	11909070	4380	4380	4380	4380	0
444	20231016	132700	11909070	4380	4380	4380	4380	0
445	20231016	132600	11909070	4380	4380	4380	4380	0
446	20231016	132500	11909070	4380	4380	4380	4380	0
447	20231016	132400	11909070	4380	4380	4380	4380	6
448	20231016	132300	11882790	4385	4385	4385	4385	0
449	20231016	132200	11882790	4385	4385	4385	4385	0
450	20231016	132100	11882790	4385	4385	4385	4385	0
451	20231016	132000	11882790	4385	4385	4385	4385	0
452	20231016	131900	11882790	4385	4385	4385	4385	0
453	20231016	131800	11882790	4385	4385	4385	4385	0
454	20231016	131700	11882790	4385	4385	4385	4385	0
455	20231016	131600	11882790	4385	4385	4385	4385	0
456	20231016	131500	11882790	4385	4385	4385	4385	0
457	20231016	131400	11882790	4385	4385	4385	4385	0
458	20231016	131300	11882790	4385	4385	4385	4385	0
459	20231016	131200	11882790	4385	4385	4385	4385	0
460	20231016	131100	11882790	4385	4385	4385	4385	1
461	20231016	131000	11878405	4370	4370	4370	4370	0
462	20231016	130900	11878405	4370	4370	4370	4370	0
463	20231016	130800	11878405	4370	4370	4370	4370	0
464	20231016	130700	11878405	4370	4370	4370	4370	0
465	20231016	130600	11878405	4370	4370	4370	4370	0
466	20231016	130500	11878405	4370	4370	4370	4370	0
467	20231016	130400	11878405	4370	4370	4370	4370	0
468	20231016	130300	11878405	4370	4370	4370	4370	0
469	20231016	130200	11878405	4370	4370	4370	4370	0
470	20231016	130100	11878405	4370	4370	4370	4370	0
471	20231016	130000	11878405	4370	4370	4370	4370	0
472	20231016	125900	11878405	4370	4370	4370	4370	0
473	20231016	125800	11878405	4370	4370	4370	4370	0
474	20231016	125700	11878405	4370	4370	4370	4370	0
475	20231016	125600	11878405	4370	4370	4370	4370	80
476	20231016	125500	11528805	4370	4370	4370	4370	0
477	20231016	125400	11528805	4370	4370	4370	4370	0
478	20231016	125300	11528805	4370	4370	4370	4370	0
479	20231016	125200	11528805	4370	4370	4370	4370	0
480	20231016	125100	11528805	4370	4370	4370	4370	0
481	20231016	125000	11528805	4370	4370	4370	4370	0
482	20231016	124900	11528805	4370	4370	4370	4370	0
483	20231016	124800	11528805	4370	4370	4370	4370	0
484	20231016	124700	11528805	4370	4370	4370	4370	0
485	20231016	124600	11528805	4370	4370	4370	4370	0
486	20231016	124500	11528805	4370	4370	4370	4370	0
487	20231016	124400	11528805	4370	4370	4370	4370	0
488	20231016	124300	11528805	4370	4370	4370	4370	2
489	20231016	124200	11520065	4370	4370	4370	4370	10
490	20231016	124100	11476365	4370	4370	4370	4370	0
491	20231016	124000	11476365	4370	4370	4370	4370	0
492	20231016	123900	11476365	4370	4370	4370	4370	0
493	20231016	123800	11476365	4370	4370	4370	4370	0
494	20231016	123700	11476365	4370	4370	4370	4370	0
495	20231016	123600	11476365	4370	4370	4370	4370	0
496	20231016	123500	11476365	4370	4370	4370	4370	0
497	20231016	123400	11476365	4370	4370	4370	4370	0
498	20231016	123300	11476365	4370	4370	4370	4370	0
499	20231016	123200	11476365	4370	4370	4370	4370	0
500	20231016	123100	11476365	4370	4370	4370	4370	0
501	20231016	123000	11476365	4370	4370	4370	4370	0
502	20231016	122900	11476365	4370	4370	4370	4370	0
503	20231016	122800	11476365	4370	4370	4370	4370	0
504	20231016	122700	11476365	4370	4370	4370	4370	0
505	20231016	122600	11476365	4370	4370	4370	4370	4
506	20231016	122500	11458885	4370	4370	4370	4370	0
507	20231016	122400	11458885	4370	4370	4370	4370	0
508	20231016	122300	11458885	4370	4370	4370	4370	0
509	20231016	122200	11458885	4370	4370	4370	4370	0
510	20231016	122100	11458885	4370	4370	4370	4370	0
511	20231016	122000	11458885	4370	4370	4370	4370	0
512	20231016	121900	11458885	4370	4370	4370	4370	0
513	20231016	121800	11458885	4370	4370	4370	4370	0
514	20231016	121700	11458885	4370	4370	4370	4370	0
515	20231016	121600	11458885	4370	4370	4370	4370	0
516	20231016	121500	11458885	4370	4370	4370	4370	0
517	20231016	121400	11458885	4370	4370	4370	4370	0
518	20231016	121300	11458885	4370	4370	4370	4370	0
519	20231016	121200	11458885	4370	4370	4370	4370	0
520	20231016	121100	11458885	4370	4370	4370	4370	0
521	20231016	121000	11458885	4370	4370	4370	4370	0
522	20231016	120900	11458885	4370	4370	4370	4370	0
523	20231016	120800	11458885	4370	4370	4370	4370	0
524	20231016	120700	11458885	4370	4370	4370	4370	0
525	20231016	120600	11458885	4370	4370	4370	4370	0
526	20231016	120500	11458885	4370	4370	4370	4370	0
527	20231016	120400	11458885	4370	4370	4370	4370	0
528	20231016	120300	11458885	4370	4370	4370	4370	0
529	20231016	120200	11458885	4370	4370	4370	4370	0
530	20231016	120100	11458885	4370	4370	4370	4370	0
531	20231016	120000	11458885	4370	4370	4370	4370	0
532	20231016	115900	11458885	4370	4370	4370	4370	0
533	20231016	115800	11458885	4370	4370	4370	4370	3
534	20231016	115700	11445775	4370	4370	4370	4370	3
535	20231016	115600	11432665	4370	4375	4375	4370	83
536	20231016	115500	11069555	4375	4375	4375	4375	0
537	20231016	115400	11069555	4375	4375	4375	4375	0
538	20231016	115300	11069555	4375	4375	4375	4375	0
539	20231016	115200	11069555	4375	4375	4375	4375	0
540	20231016	115100	11069555	4375	4375	4375	4375	0
541	20231016	115000	11069555	4375	4375	4375	4375	0
542	20231016	114900	11069555	4375	4375	4375	4375	0
543	20231016	114800	11069555	4375	4375	4375	4375	0
544	20231016	114700	11069555	4375	4375	4375	4375	0
545	20231016	114600	11069555	4375	4375	4375	4375	0
546	20231016	114500	11069555	4375	4375	4375	4375	0
547	20231016	114400	11069555	4375	4375	4375	4375	0
548	20231016	114300	11069555	4375	4375	4375	4375	0
549	20231016	114200	11069555	4375	4375	4375	4375	0
550	20231016	114100	11069555	4375	4375	4375	4375	0
551	20231016	114000	11069555	4375	4375	4375	4375	0
552	20231016	113900	11069555	4375	4375	4375	4375	0
553	20231016	113800	11069555	4375	4375	4375	4375	0
554	20231016	113700	11069555	4375	4375	4375	4375	0
555	20231016	113600	11069555	4375	4375	4375	4375	0
556	20231016	113500	11069555	4375	4375	4375	4375	0
557	20231016	113400	11069555	4375	4375	4375	4375	0
558	20231016	113300	11069555	4375	4375	4375	4375	0
559	20231016	113200	11069555	4375	4375	4375	4375	0
560	20231016	113100	11069555	4375	4375	4375	4375	0
561	20231016	113000	11069555	4375	4375	4375	4375	20
562	20231016	112900	10982055	4380	4380	4380	4380	0
563	20231016	112800	10982055	4380	4380	4380	4380	0
564	20231016	112700	10982055	4380	4380	4380	4380	10
565	20231016	112600	10938255	4385	4385	4385	4385	0
566	20231016	112500	10938255	4385	4385	4385	4385	1
567	20231016	112400	10933870	4380	4380	4380	4380	28
568	20231016	112300	10811230	4380	4380	4380	4380	3
569	20231016	112200	10798090	4385	4385	4385	4385	0
570	20231016	112100	10798090	4385	4385	4385	4385	0
571	20231016	112000	10798090	4385	4385	4385	4385	0
572	20231016	111900	10798090	4385	4385	4385	4385	0
573	20231016	111800	10798090	4385	4385	4385	4385	0
574	20231016	111700	10798090	4385	4385	4385	4385	0
575	20231016	111600	10798090	4385	4380	4385	4380	2
576	20231016	111500	10789325	4385	4385	4385	4385	0
577	20231016	111400	10789325	4385	4385	4385	4385	0
578	20231016	111300	10789325	4385	4385	4385	4385	0
579	20231016	111200	10789325	4385	4385	4385	4385	0
580	20231016	111100	10789325	4385	4385	4385	4385	0
581	20231016	111000	10789325	4385	4385	4385	4385	33
582	20231016	110900	10644620	4390	4390	4390	4390	0
583	20231016	110800	10644620	4390	4390	4390	4390	0
584	20231016	110700	10644620	4390	4390	4390	4390	0
585	20231016	110600	10644620	4390	4390	4390	4390	0
586	20231016	110500	10644620	4390	4390	4390	4390	0
587	20231016	110400	10644620	4390	4390	4390	4390	0
588	20231016	110300	10644620	4390	4390	4390	4390	0
589	20231016	110200	10644620	4390	4390	4390	4390	2
590	20231016	110100	10635840	4380	4380	4380	4380	0
591	20231016	110000	10635840	4380	4380	4380	4380	0
592	20231016	105900	10635840	4380	4380	4380	4380	0
593	20231016	105800	10635840	4380	4380	4380	4380	0
594	20231016	105700	10635840	4380	4380	4380	4380	0
595	20231016	105600	10635840	4380	4380	4380	4380	0
596	20231016	105500	10635840	4380	4380	4380	4380	1
597	20231016	105400	10631460	4390	4390	4390	4390	0
598	20231016	105300	10631460	4390	4390	4390	4390	0
599	20231016	105200	10631460	4390	4390	4390	4390	0
600	20231016	105100	10631460	4390	4390	4390	4390	0
601	20231016	105000	10631460	4390	4390	4390	4390	0
602	20231016	104900	10631460	4390	4390	4390	4390	0
603	20231016	104800	10631460	4390	4390	4390	4390	0
604	20231016	104700	10631460	4390	4390	4390	4390	0
605	20231016	104600	10631460	4390	4390	4390	4390	0
606	20231016	104500	10631460	4390	4390	4390	4390	0
607	20231016	104400	10631460	4390	4390	4390	4390	0
608	20231016	104300	10631460	4390	4390	4390	4390	0
609	20231016	104200	10631460	4390	4390	4390	4390	100
610	20231016	104100	10192460	4390	4390	4390	4390	0
611	20231016	104000	10192460	4390	4390	4390	4390	0
612	20231016	103900	10192460	4390	4390	4390	4390	0
613	20231016	103800	10192460	4390	4390	4390	4390	0
614	20231016	103700	10192460	4390	4390	4390	4390	0
615	20231016	103600	10192460	4390	4390	4390	4390	0
616	20231016	103500	10192460	4390	4390	4390	4390	0
617	20231016	103400	10192460	4390	4390	4390	4390	0
618	20231016	103300	10192460	4390	4390	4390	4390	0
619	20231016	103200	10192460	4390	4390	4390	4390	0
620	20231016	103100	10192460	4390	4390	4390	4390	0
621	20231016	103000	10192460	4390	4390	4390	4390	0
622	20231016	102900	10192460	4390	4390	4390	4390	0
623	20231016	102800	10192460	4390	4390	4390	4390	0
624	20231016	102700	10192460	4390	4390	4390	4390	60
625	20231016	102600	9929060	4385	4385	4385	4385	0
626	20231016	102500	9929060	4385	4385	4385	4385	0
627	20231016	102400	9929060	4385	4385	4385	4385	0
628	20231016	102300	9929060	4385	4385	4385	4385	0
629	20231016	102200	9929060	4385	4385	4385	4385	0
630	20231016	102100	9929060	4385	4385	4385	4385	0
631	20231016	102000	9929060	4385	4385	4385	4385	0
632	20231016	101900	9929060	4385	4385	4385	4385	0
633	20231016	101800	9929060	4385	4385	4385	4385	127
634	20231016	101700	9372165	4385	4385	4385	4385	0
635	20231016	101600	9372165	4385	4385	4385	4385	74
636	20231016	101500	9047675	4370	4370	4370	4370	0
637	20231016	101400	9047675	4370	4370	4370	4370	0
638	20231016	101300	9047675	4370	4370	4370	4370	0
639	20231016	101200	9047675	4370	4370	4370	4370	0
640	20231016	101100	9047675	4370	4370	4370	4370	0
641	20231016	101000	9047675	4370	4370	4370	4370	4
642	20231016	100900	9030195	4370	4370	4370	4370	0
643	20231016	100800	9030195	4370	4370	4370	4370	0
644	20231016	100700	9030195	4370	4370	4370	4370	0
645	20231016	100600	9030195	4370	4370	4370	4370	0
646	20231016	100500	9030195	4370	4370	4370	4370	0
647	20231016	100400	9030195	4370	4370	4370	4370	0
648	20231016	100300	9030195	4370	4370	4370	4370	0
649	20231016	100200	9030195	4370	4370	4370	4370	0
650	20231016	100100	9030195	4370	4370	4370	4370	1
651	20231016	100000	9025825	4385	4385	4385	4385	0
652	20231016	095900	9025825	4385	4385	4385	4385	0
653	20231016	095800	9025825	4385	4385	4385	4385	0
654	20231016	095700	9025825	4385	4385	4385	4385	0
655	20231016	095600	9025825	4385	4385	4385	4385	0
656	20231016	095500	9025825	4385	4385	4385	4385	0
657	20231016	095400	9025825	4385	4385	4385	4385	100
658	20231016	095300	8587325	4380	4380	4380	4380	2
659	20231016	095200	8578565	4385	4385	4385	4385	100
660	20231016	095100	8140065	4385	4385	4385	4385	0
661	20231016	095000	8140065	4385	4385	4385	4385	0
662	20231016	094900	8140065	4385	4385	4385	4385	0
663	20231016	094800	8140065	4385	4385	4385	4385	0
664	20231016	094700	8140065	4385	4385	4385	4385	0
665	20231016	094600	8140065	4385	4385	4385	4385	0
666	20231016	094500	8140065	4385	4385	4385	4385	0
667	20231016	094400	8140065	4385	4385	4385	4385	0
668	20231016	094300	8140065	4385	4385	4385	4385	0
669	20231016	094200	8140065	4385	4385	4385	4385	0
670	20231016	094100	8140065	4385	4385	4385	4385	0
671	20231016	094000	8140065	4385	4385	4385	4385	15
672	20231016	093900	8074290	4390	4390	4390	4390	0
673	20231016	093800	8074290	4390	4390	4390	4390	2
674	20231016	093700	8065510	4390	4390	4390	4390	0
675	20231016	093600	8065510	4390	4390	4390	4390	1
676	20231016	093500	8061120	4385	4385	4385	4385	0
677	20231016	093400	8061120	4385	4385	4385	4385	0
678	20231016	093300	8061120	4385	4385	4385	4385	0
679	20231016	093200	8061120	4385	4385	4385	4385	0
680	20231016	093100	8061120	4385	4385	4385	4385	1
681	20231016	093000	8056735	4385	4385	4385	4385	100
682	20231016	092900	7618235	4405	4405	4405	4405	0
683	20231016	092800	7618235	4405	4405	4405	4405	0
684	20231016	092700	7618235	4405	4405	4405	4405	0
685	20231016	092600	7618235	4405	4405	4405	4405	0
686	20231016	092500	7618235	4405	4405	4405	4405	0
687	20231016	092400	7618235	4405	4405	4405	4405	0
688	20231016	092300	7618235	4405	4405	4405	4405	0
689	20231016	092200	7618235	4405	4405	4405	4405	0
690	20231016	092100	7618235	4405	4405	4405	4405	0
691	20231016	092000	7618235	4405	4405	4405	4405	0
692	20231016	091900	7618235	4405	4405	4405	4405	0
693	20231016	091800	7618235	4405	4405	4405	4405	0
694	20231016	091700	7618235	4405	4405	4405	4405	0
695	20231016	091600	7618235	4405	4405	4405	4405	0
696	20231016	091500	7618235	4405	4405	4405	4405	1
697	20231016	091400	7613830	4370	4370	4370	4370	0
698	20231016	091300	7613830	4370	4370	4370	4370	0
699	20231016	091200	7613830	4370	4370	4370	4370	5
700	20231016	091100	7591980	4370	4370	4370	4370	0
701	20231016	091000	7591980	4370	4370	4370	4370	434
702	20231016	090900	5695400	4375	4375	4375	4375	0
703	20231016	090800	5695400	4375	4375	4375	4375	5
704	20231016	090700	5673525	4375	4375	4375	4375	246
705	20231016	090600	4597275	4375	4375	4375	4375	0
706	20231016	090500	4597275	4375	4375	4375	4375	0
707	20231016	090400	4597275	4375	4365	4375	4365	143
708	20231016	090300	3972150	4365	4365	4365	4365	0
709	20231016	090200	3972150	4365	4365	4365	4365	0
710	20231016	090100	3972150	4365	4365	4365	4365	10
711	20231016	090000	3928500	4365	4365	4365	4365	900