KissMeData/066900/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	193200	44773960	2850	2850	2850	2850	763
3	20231026	193100	44773960	2850	2850	2850	2850	0
4	20231026	193000	44773960	2850	2850	2850	2850	0
5	20231026	192900	44773960	2850	2850	2850	2850	0
6	20231026	192800	44773960	2850	2850	2850	2850	0
7	20231026	192700	44773960	2850	2850	2850	2850	0
8	20231026	192600	44773960	2850	2850	2850	2850	0
9	20231026	192500	44773960	2850	2850	2850	2850	0
10	20231026	192400	44773960	2850	2850	2850	2850	0
11	20231026	192300	44773960	2850	2850	2850	2850	0
12	20231026	192200	44773960	2850	2850	2850	2850	0
13	20231026	192100	44773960	2850	2850	2850	2850	0
14	20231026	192000	44773960	2850	2850	2850	2850	0
15	20231026	191900	44773960	2850	2850	2850	2850	0
16	20231026	191800	44773960	2850	2850	2850	2850	0
17	20231026	191700	44773960	2850	2850	2850	2850	0
18	20231026	191600	44773960	2850	2850	2850	2850	0
19	20231026	191500	44773960	2850	2850	2850	2850	0
20	20231026	191400	44773960	2850	2850	2850	2850	0
21	20231026	191300	44773960	2850	2850	2850	2850	0
22	20231026	191200	44773960	2850	2850	2850	2850	0
23	20231026	191100	44773960	2850	2850	2850	2850	0
24	20231026	191000	44773960	2850	2850	2850	2850	0
25	20231026	190900	44773960	2850	2850	2850	2850	0
26	20231026	190800	44773960	2850	2850	2850	2850	0
27	20231026	190700	44773960	2850	2850	2850	2850	0
28	20231026	190600	44773960	2850	2850	2850	2850	0
29	20231026	190500	44773960	2850	2850	2850	2850	0
30	20231026	190400	44773960	2850	2850	2850	2850	0
31	20231026	190300	44773960	2850	2850	2850	2850	0
32	20231026	190200	44773960	2850	2850	2850	2850	763
33	20231026	190100	44773960	2850	2850	2850	2850	0
34	20231026	190000	44773960	2850	2850	2850	2850	0
35	20231026	185900	44773960	2850	2850	2850	2850	0
36	20231026	185800	44773960	2850	2850	2850	2850	0
37	20231026	185700	44773960	2850	2850	2850	2850	0
38	20231026	185600	44773960	2850	2850	2850	2850	0
39	20231026	185500	44773960	2850	2850	2850	2850	0
40	20231026	185400	44773960	2850	2850	2850	2850	0
41	20231026	185300	44773960	2850	2850	2850	2850	0
42	20231026	185200	44773960	2850	2850	2850	2850	0
43	20231026	185100	44773960	2850	2850	2850	2850	0
44	20231026	185000	44773960	2850	2850	2850	2850	0
45	20231026	184900	44773960	2850	2850	2850	2850	0
46	20231026	184800	44773960	2850	2850	2850	2850	0
47	20231026	184700	44773960	2850	2850	2850	2850	0
48	20231026	184600	44773960	2850	2850	2850	2850	0
49	20231026	184500	44773960	2850	2850	2850	2850	0
50	20231026	184400	44773960	2850	2850	2850	2850	0
51	20231026	184300	44773960	2850	2850	2850	2850	0
52	20231026	184200	44773960	2850	2850	2850	2850	0
53	20231026	184100	44773960	2850	2850	2850	2850	0
54	20231026	184000	44773960	2850	2850	2850	2850	0
55	20231026	183900	44773960	2850	2850	2850	2850	0
56	20231026	183800	44773960	2850	2850	2850	2850	0
57	20231026	183700	44773960	2850	2850	2850	2850	0
58	20231026	183600	44773960	2850	2850	2850	2850	0
59	20231026	183500	44773960	2850	2850	2850	2850	0
60	20231026	183400	44773960	2850	2850	2850	2850	0
61	20231026	183300	44773960	2850	2850	2850	2850	0
62	20231026	183200	44773960	2850	2850	2850	2850	763
63	20231026	183100	44773960	2850	2850	2850	2850	0
64	20231026	183000	44773960	2850	2850	2850	2850	0
65	20231026	182900	44773960	2850	2850	2850	2850	0
66	20231026	182800	44773960	2850	2850	2850	2850	0
67	20231026	182700	44773960	2850	2850	2850	2850	0
68	20231026	182600	44773960	2850	2850	2850	2850	0
69	20231026	182500	44773960	2850	2850	2850	2850	0
70	20231026	182400	44773960	2850	2850	2850	2850	0
71	20231026	182300	44773960	2850	2850	2850	2850	0
72	20231026	182200	44773960	2850	2850	2850	2850	0
73	20231026	182100	44773960	2850	2850	2850	2850	0
74	20231026	182000	44773960	2850	2850	2850	2850	0
75	20231026	181900	44773960	2850	2850	2850	2850	0
76	20231026	181800	44773960	2850	2850	2850	2850	0
77	20231026	181700	44773960	2850	2850	2850	2850	0
78	20231026	181600	44773960	2850	2850	2850	2850	0
79	20231026	181500	44773960	2850	2850	2850	2850	0
80	20231026	181400	44773960	2850	2850	2850	2850	0
81	20231026	181300	44773960	2850	2850	2850	2850	0
82	20231026	181200	44773960	2850	2850	2850	2850	0
83	20231026	181100	44773960	2850	2850	2850	2850	0
84	20231026	181000	44773960	2850	2850	2850	2850	0
85	20231026	180900	44773960	2850	2850	2850	2850	0
86	20231026	180800	44773960	2850	2850	2850	2850	0
87	20231026	180700	44773960	2850	2850	2850	2850	0
88	20231026	180600	44773960	2850	2850	2850	2850	0
89	20231026	180500	44773960	2850	2850	2850	2850	0
90	20231026	180400	44773960	2850	2850	2850	2850	0
91	20231026	180300	44773960	2850	2850	2850	2850	0
92	20231026	180200	44773960	2850	2850	2850	2850	763
93	20231026	180100	44773960	2850	2850	2850	2850	0
94	20231026	180000	44773960	2850	2850	2850	2850	0
95	20231026	175900	44773960	2850	2850	2850	2850	0
96	20231026	175800	44773960	2850	2850	2850	2850	0
97	20231026	175700	44773960	2850	2850	2850	2850	0
98	20231026	175600	44773960	2850	2850	2850	2850	0
99	20231026	175500	44773960	2850	2850	2850	2850	0
100	20231026	175400	44773960	2850	2850	2850	2850	0
101	20231026	175300	44773960	2850	2850	2850	2850	0
102	20231026	175200	44773960	2850	2850	2850	2850	0
103	20231026	175100	44773960	2850	2850	2850	2850	0
104	20231026	175000	44773960	2850	2850	2850	2850	0
105	20231026	174900	44773960	2850	2850	2850	2850	0
106	20231026	174800	44773960	2850	2850	2850	2850	0
107	20231026	174700	44773960	2850	2850	2850	2850	0
108	20231026	174600	44773960	2850	2850	2850	2850	0
109	20231026	174500	44773960	2850	2850	2850	2850	0
110	20231026	174400	44773960	2850	2850	2850	2850	0
111	20231026	174300	44773960	2850	2850	2850	2850	0
112	20231026	174200	44773960	2850	2850	2850	2850	0
113	20231026	174100	44773960	2850	2850	2850	2850	0
114	20231026	174000	44773960	2850	2850	2850	2850	0
115	20231026	173900	44773960	2850	2850	2850	2850	0
116	20231026	173800	44773960	2850	2850	2850	2850	0
117	20231026	173700	44773960	2850	2850	2850	2850	0
118	20231026	173600	44773960	2850	2850	2850	2850	0
119	20231026	173500	44773960	2850	2850	2850	2850	0
120	20231026	173400	44773960	2850	2850	2850	2850	0
121	20231026	173300	44773960	2850	2850	2850	2850	0
122	20231026	173200	44773960	2850	2850	2850	2850	763
123	20231026	173100	44773960	2850	2850	2850	2850	0
124	20231026	173000	44773960	2850	2850	2850	2850	0
125	20231026	172900	44773960	2850	2850	2850	2850	0
126	20231026	172800	44773960	2850	2850	2850	2850	0
127	20231026	172700	44773960	2850	2850	2850	2850	0
128	20231026	172600	44773960	2850	2850	2850	2850	0
129	20231026	172500	44773960	2850	2850	2850	2850	0
130	20231026	172400	44773960	2850	2850	2850	2850	0
131	20231026	172300	44773960	2850	2850	2850	2850	0
132	20231026	172200	44773960	2850	2850	2850	2850	0
133	20231026	172100	44773960	2850	2850	2850	2850	0
134	20231026	172000	44773960	2850	2850	2850	2850	0
135	20231026	171900	44773960	2850	2850	2850	2850	0
136	20231026	171800	44773960	2850	2850	2850	2850	0
137	20231026	171700	44773960	2850	2850	2850	2850	0
138	20231026	171600	44773960	2850	2850	2850	2850	0
139	20231026	171500	44773960	2850	2850	2850	2850	0
140	20231026	171400	44773960	2850	2850	2850	2850	0
141	20231026	171300	44773960	2850	2850	2850	2850	0
142	20231026	171200	44773960	2850	2850	2850	2850	0
143	20231026	171100	44773960	2850	2850	2850	2850	0
144	20231026	171000	44773960	2850	2850	2850	2850	0
145	20231026	170900	44773960	2850	2850	2850	2850	0
146	20231026	170800	44773960	2850	2850	2850	2850	0
147	20231026	170700	44773960	2850	2850	2850	2850	0
148	20231026	170600	44773960	2850	2850	2850	2850	0
149	20231026	170500	44773960	2850	2850	2850	2850	0
150	20231026	170400	44773960	2850	2850	2850	2850	0
151	20231026	170300	44773960	2850	2850	2850	2850	0
152	20231026	170200	44773960	2850	2850	2850	2850	763
153	20231026	170100	44773960	2850	2850	2850	2850	0
154	20231026	170000	44773960	2850	2850	2850	2850	0
155	20231026	165900	44773960	2850	2850	2850	2850	0
156	20231026	165800	44773960	2850	2850	2850	2850	0
157	20231026	165700	44773960	2850	2850	2850	2850	0
158	20231026	165600	44773960	2850	2850	2850	2850	0
159	20231026	165500	44773960	2850	2850	2850	2850	0
160	20231026	165400	44773960	2850	2850	2850	2850	0
161	20231026	165300	44773960	2850	2850	2850	2850	0
162	20231026	165200	44773960	2850	2850	2850	2850	0
163	20231026	165100	44773960	2850	2850	2850	2850	0
164	20231026	165000	44773960	2850	2850	2850	2850	0
165	20231026	164900	44773960	2850	2850	2850	2850	0
166	20231026	164800	44773960	2850	2850	2850	2850	0
167	20231026	164700	44773960	2850	2850	2850	2850	0
168	20231026	164600	44773960	2850	2850	2850	2850	0
169	20231026	164500	44773960	2850	2850	2850	2850	0
170	20231026	164400	44773960	2850	2850	2850	2850	0
171	20231026	164300	44773960	2850	2850	2850	2850	0
172	20231026	164200	44773960	2850	2850	2850	2850	0
173	20231026	164100	44773960	2850	2850	2850	2850	0
174	20231026	164000	44773960	2850	2850	2850	2850	0
175	20231026	163900	44773960	2850	2850	2850	2850	0
176	20231026	163800	44773960	2850	2850	2850	2850	0
177	20231026	163700	44773960	2850	2850	2850	2850	0
178	20231026	163600	44773960	2850	2850	2850	2850	0
179	20231026	163500	44773960	2850	2850	2850	2850	0
180	20231026	163400	44773960	2850	2850	2850	2850	0
181	20231026	163300	44773960	2850	2850	2850	2850	0
182	20231026	163200	44773960	2850	2850	2850	2850	763
183	20231026	163100	44773960	2850	2850	2850	2850	0
184	20231026	163000	44773960	2850	2850	2850	2850	0
185	20231026	162900	44773960	2850	2850	2850	2850	0
186	20231026	162800	44773960	2850	2850	2850	2850	0
187	20231026	162700	44773960	2850	2850	2850	2850	0
188	20231026	162600	44773960	2850	2850	2850	2850	0
189	20231026	162500	44773960	2850	2850	2850	2850	0
190	20231026	162400	44773960	2850	2850	2850	2850	0
191	20231026	162300	44773960	2850	2850	2850	2850	0
192	20231026	162200	44773960	2850	2850	2850	2850	0
193	20231026	162100	44773960	2850	2850	2850	2850	0
194	20231026	162000	44773960	2850	2850	2850	2850	0
195	20231026	161900	44773960	2850	2850	2850	2850	0
196	20231026	161800	44773960	2850	2850	2850	2850	0
197	20231026	161700	44773960	2850	2850	2850	2850	0
198	20231026	161600	44773960	2850	2850	2850	2850	0
199	20231026	161500	44773960	2850	2850	2850	2850	0
200	20231026	161400	44773960	2850	2850	2850	2850	0
201	20231026	161300	44773960	2850	2850	2850	2850	0
202	20231026	161200	44773960	2850	2850	2850	2850	0
203	20231026	161100	44773960	2850	2850	2850	2850	0
204	20231026	161000	44773960	2850	2850	2850	2850	0
205	20231026	160900	44773960	2850	2850	2850	2850	0
206	20231026	160800	44773960	2850	2850	2850	2850	0
207	20231026	160700	44773960	2850	2850	2850	2850	0
208	20231026	160600	44773960	2850	2850	2850	2850	0
209	20231026	160500	44773960	2850	2850	2850	2850	0
210	20231026	160400	44773960	2850	2850	2850	2850	0
211	20231026	160300	44773960	2850	2850	2850	2850	0
212	20231026	160200	44773960	2850	2850	2850	2850	763
213	20231026	160100	44773960	2850	2850	2850	2850	0
214	20231026	160000	44773960	2850	2850	2850	2850	0
215	20231026	155900	44773960	2850	2850	2850	2850	0
216	20231026	155800	44773960	2850	2850	2850	2850	0
217	20231026	155700	44773960	2850	2850	2850	2850	0
218	20231026	155600	44773960	2850	2850	2850	2850	0
219	20231026	155500	44773960	2850	2850	2850	2850	0
220	20231026	155400	44773960	2850	2850	2850	2850	0
221	20231026	155300	44773960	2850	2850	2850	2850	0
222	20231026	155200	44773960	2850	2850	2850	2850	0
223	20231026	155100	44773960	2850	2850	2850	2850	0
224	20231026	155000	44773960	2850	2850	2850	2850	0
225	20231026	154900	44773960	2850	2850	2850	2850	0
226	20231026	154800	44773960	2850	2850	2850	2850	0
227	20231026	154700	44773960	2850	2850	2850	2850	0
228	20231026	154600	44773960	2850	2850	2850	2850	0
229	20231026	154500	44773960	2850	2850	2850	2850	0
230	20231026	154400	44773960	2850	2850	2850	2850	0
231	20231026	154300	44773960	2850	2850	2850	2850	0
232	20231026	154200	44773960	2850	2850	2850	2850	0
233	20231026	154100	44773960	2850	2850	2850	2850	0
234	20231026	154000	44773960	2850	2850	2850	2850	0
235	20231026	153900	44773960	2850	2850	2850	2850	0
236	20231026	153800	44773960	2850	2850	2850	2850	0
237	20231026	153700	44773960	2850	2850	2850	2850	0
238	20231026	153600	44773960	2850	2850	2850	2850	0
239	20231026	153500	44773960	2850	2850	2850	2850	0
240	20231026	153400	44773960	2850	2850	2850	2850	0
241	20231026	153300	44773960	2850	2850	2850	2850	0
242	20231026	153200	44773960	2850	2850	2850	2850	763
243	20231026	153100	44773960	2850	2850	2850	2850	0
244	20231026	153000	44773960	2850	2850	2850	2850	763
245	20231026	152900	42599410	2825	2825	2825	2825	0
246	20231026	152800	42599410	2825	2825	2825	2825	0
247	20231026	152700	42599410	2825	2825	2825	2825	0
248	20231026	152600	42599410	2825	2825	2825	2825	0
249	20231026	152500	42599410	2825	2825	2825	2825	0
250	20231026	152400	42599410	2825	2825	2825	2825	0
251	20231026	152300	42599410	2825	2825	2825	2825	0
252	20231026	152200	42599410	2825	2825	2825	2825	0
253	20231026	152100	42599410	2825	2825	2825	2825	0
254	20231026	152000	42599410	2825	2825	2825	2825	0
255	20231026	151900	42599410	2825	2825	2825	2825	27
256	20231026	151800	42523135	2845	2845	2845	2845	0
257	20231026	151700	42523135	2845	2845	2845	2845	0
258	20231026	151600	42523135	2845	2845	2845	2845	0
259	20231026	151500	42523135	2845	2845	2845	2845	1
260	20231026	151400	42520290	2820	2820	2820	2820	0
261	20231026	151300	42520290	2820	2825	2825	2820	165
262	20231026	151200	42054820	2845	2845	2845	2845	0
263	20231026	151100	42054820	2845	2845	2845	2845	3
264	20231026	151000	42046285	2845	2845	2845	2845	0
265	20231026	150900	42046285	2845	2845	2845	2845	0
266	20231026	150800	42046285	2845	2845	2845	2845	0
267	20231026	150700	42046285	2845	2845	2845	2845	0
268	20231026	150600	42046285	2845	2845	2845	2845	0
269	20231026	150500	42046285	2845	2845	2845	2845	0
270	20231026	150400	42046285	2845	2845	2845	2845	0
271	20231026	150300	42046285	2845	2845	2845	2845	3
272	20231026	150200	42037750	2845	2845	2845	2845	148
273	20231026	150100	41616690	2860	2860	2860	2860	1
274	20231026	150000	41613830	2845	2850	2850	2845	147
275	20231026	145900	41195200	2860	2860	2860	2860	0
276	20231026	145800	41195200	2860	2850	2860	2850	18
277	20231026	145700	41143890	2850	2850	2850	2850	10
278	20231026	145600	41115390	2850	2850	2850	2850	0
279	20231026	145500	41115390	2850	2850	2850	2850	0
280	20231026	145400	41115390	2850	2850	2850	2850	0
281	20231026	145300	41115390	2850	2850	2850	2850	0
282	20231026	145200	41115390	2850	2850	2850	2850	0
283	20231026	145100	41115390	2850	2850	2850	2850	0
284	20231026	145000	41115390	2850	2850	2850	2850	0
285	20231026	144900	41115390	2850	2850	2850	2850	3
286	20231026	144800	41106840	2850	2850	2850	2850	0
287	20231026	144700	41106840	2850	2850	2850	2850	0
288	20231026	144600	41106840	2850	2850	2850	2850	0
289	20231026	144500	41106840	2850	2850	2850	2850	0
290	20231026	144400	41106840	2850	2850	2850	2850	0
291	20231026	144300	41106840	2850	2850	2850	2850	0
292	20231026	144200	41106840	2850	2850	2850	2850	36
293	20231026	144100	41004240	2850	2850	2850	2850	56
294	20231026	144000	40844640	2850	2850	2850	2850	0
295	20231026	143900	40844640	2850	2845	2850	2845	33
296	20231026	143800	40750740	2845	2845	2845	2845	0
297	20231026	143700	40750740	2845	2845	2845	2845	0
298	20231026	143600	40750740	2845	2845	2845	2845	1
299	20231026	143500	40747895	2815	2815	2815	2815	0
300	20231026	143400	40747895	2815	2815	2815	2815	0
301	20231026	143300	40747895	2815	2815	2815	2815	0
302	20231026	143200	40747895	2815	2815	2815	2815	0
303	20231026	143100	40747895	2815	2815	2815	2815	25
304	20231026	143000	40677520	2860	2860	2860	2860	0
305	20231026	142900	40677520	2860	2860	2860	2860	0
306	20231026	142800	40677520	2860	2860	2860	2860	0
307	20231026	142700	40677520	2860	2825	2860	2810	405
308	20231026	142600	39533885	2865	2865	2865	2865	0
309	20231026	142500	39533885	2865	2850	2865	2840	1231
310	20231026	142400	36035530	2865	2865	2865	2865	0
311	20231026	142300	36035530	2865	2865	2865	2865	0
312	20231026	142200	36035530	2865	2865	2865	2865	0
313	20231026	142100	36035530	2865	2865	2865	2865	0
314	20231026	142000	36035530	2865	2865	2865	2865	15
315	20231026	141900	35992555	2860	2860	2860	2860	0
316	20231026	141800	35992555	2860	2860	2860	2860	0
317	20231026	141700	35992555	2860	2860	2860	2860	80
318	20231026	141600	35763755	2870	2870	2870	2870	0
319	20231026	141500	35763755	2870	2870	2870	2870	0
320	20231026	141400	35763755	2870	2870	2870	2870	0
321	20231026	141300	35763755	2870	2870	2870	2870	0
322	20231026	141200	35763755	2870	2870	2870	2870	0
323	20231026	141100	35763755	2870	2870	2870	2870	0
324	20231026	141000	35763755	2870	2870	2870	2870	0
325	20231026	140900	35763755	2870	2870	2870	2870	0
326	20231026	140800	35763755	2870	2870	2870	2870	0
327	20231026	140700	35763755	2870	2870	2870	2870	0
328	20231026	140600	35763755	2870	2870	2870	2870	0
329	20231026	140500	35763755	2870	2870	2870	2870	0
330	20231026	140400	35763755	2870	2870	2870	2870	0
331	20231026	140300	35763755	2870	2870	2870	2870	0
332	20231026	140200	35763755	2870	2870	2870	2870	0
333	20231026	140100	35763755	2870	2870	2870	2870	0
334	20231026	140000	35763755	2870	2870	2870	2870	0
335	20231026	135900	35763755	2870	2870	2870	2870	0
336	20231026	135800	35763755	2870	2870	2870	2870	0
337	20231026	135700	35763755	2870	2870	2870	2870	0
338	20231026	135600	35763755	2870	2870	2870	2870	0
339	20231026	135500	35763755	2870	2870	2870	2870	0
340	20231026	135400	35763755	2870	2870	2870	2870	0
341	20231026	135300	35763755	2870	2870	2870	2870	0
342	20231026	135200	35763755	2870	2870	2870	2870	0
343	20231026	135100	35763755	2870	2870	2870	2870	0
344	20231026	135000	35763755	2870	2870	2870	2870	0
345	20231026	134900	35763755	2870	2870	2870	2870	0
346	20231026	134800	35763755	2870	2870	2870	2870	0
347	20231026	134700	35763755	2870	2870	2870	2870	0
348	20231026	134600	35763755	2870	2870	2870	2870	0
349	20231026	134500	35763755	2870	2870	2870	2870	0
350	20231026	134400	35763755	2870	2870	2870	2870	0
351	20231026	134300	35763755	2870	2870	2870	2870	0
352	20231026	134200	35763755	2870	2870	2870	2870	0
353	20231026	134100	35763755	2870	2870	2870	2870	0
354	20231026	134000	35763755	2870	2870	2870	2870	0
355	20231026	133900	35763755	2870	2870	2870	2870	0
356	20231026	133800	35763755	2870	2870	2870	2870	0
357	20231026	133700	35763755	2870	2870	2870	2870	0
358	20231026	133600	35763755	2870	2870	2870	2870	0
359	20231026	133500	35763755	2870	2870	2870	2870	1
360	20231026	133400	35760885	2850	2855	2855	2850	27
361	20231026	133300	35683910	2870	2870	2870	2870	0
362	20231026	133200	35683910	2870	2870	2870	2870	0
363	20231026	133100	35683910	2870	2870	2870	2870	0
364	20231026	133000	35683910	2870	2870	2870	2870	0
365	20231026	132900	35683910	2870	2870	2870	2870	0
366	20231026	132800	35683910	2870	2870	2870	2870	0
367	20231026	132700	35683910	2870	2870	2870	2870	0
368	20231026	132600	35683910	2870	2870	2870	2870	0
369	20231026	132500	35683910	2870	2870	2870	2870	0
370	20231026	132400	35683910	2870	2870	2870	2870	0
371	20231026	132300	35683910	2870	2870	2870	2870	0
372	20231026	132200	35683910	2870	2870	2870	2870	0
373	20231026	132100	35683910	2870	2870	2870	2870	0
374	20231026	132000	35683910	2870	2870	2870	2870	10
375	20231026	131900	35655210	2875	2875	2875	2875	0
376	20231026	131800	35655210	2875	2875	2875	2875	0
377	20231026	131700	35655210	2875	2875	2875	2875	0
378	20231026	131600	35655210	2875	2875	2875	2875	0
379	20231026	131500	35655210	2875	2875	2875	2875	0
380	20231026	131400	35655210	2875	2865	2875	2865	2
381	20231026	131300	35649470	2855	2855	2855	2855	0
382	20231026	131200	35649470	2855	2855	2855	2855	0
383	20231026	131100	35649470	2855	2855	2855	2855	0
384	20231026	131000	35649470	2855	2855	2855	2855	0
385	20231026	130900	35649470	2855	2855	2855	2855	0
386	20231026	130800	35649470	2855	2855	2855	2855	120
387	20231026	130700	35306870	2855	2855	2855	2855	0
388	20231026	130600	35306870	2855	2855	2855	2855	0
389	20231026	130500	35306870	2855	2855	2855	2855	0
390	20231026	130400	35306870	2855	2855	2855	2855	0
391	20231026	130300	35306870	2855	2855	2855	2855	0
392	20231026	130200	35306870	2855	2855	2855	2855	0
393	20231026	130100	35306870	2855	2855	2855	2855	6
394	20231026	130000	35289740	2855	2855	2855	2855	0
395	20231026	125900	35289740	2855	2855	2855	2855	0
396	20231026	125800	35289740	2855	2855	2855	2855	30
397	20231026	125700	35204090	2855	2855	2855	2855	0
398	20231026	125600	35204090	2855	2855	2855	2855	0
399	20231026	125500	35204090	2855	2855	2855	2855	0
400	20231026	125400	35204090	2855	2855	2855	2855	0
401	20231026	125300	35204090	2855	2855	2855	2855	0
402	20231026	125200	35204090	2855	2855	2855	2855	0
403	20231026	125100	35204090	2855	2855	2855	2855	0
404	20231026	125000	35204090	2855	2855	2855	2855	0
405	20231026	124900	35204090	2855	2855	2855	2855	0
406	20231026	124800	35204090	2855	2855	2855	2855	0
407	20231026	124700	35204090	2855	2855	2855	2855	0
408	20231026	124600	35204090	2855	2855	2855	2855	0
409	20231026	124500	35204090	2855	2855	2855	2855	0
410	20231026	124400	35204090	2855	2855	2855	2855	1
411	20231026	124300	35201235	2825	2825	2825	2825	0
412	20231026	124200	35201235	2825	2855	2855	2825	492
413	20231026	124100	33796635	2855	2845	2855	2845	2774
414	20231026	124000	25891985	2830	2830	2830	2830	0
415	20231026	123900	25891985	2830	2830	2830	2830	0
416	20231026	123800	25891985	2830	2825	2830	2825	372
417	20231026	123700	24840160	2820	2820	2820	2820	368
418	20231026	123600	23802400	2815	2820	2820	2815	40
419	20231026	123500	23689785	2815	2815	2815	2815	0
420	20231026	123400	23689785	2815	2815	2815	2815	0
421	20231026	123300	23689785	2815	2815	2815	2815	63
422	20231026	123200	23512440	2805	2805	2805	2805	0
423	20231026	123100	23512440	2805	2805	2805	2805	0
424	20231026	123000	23512440	2805	2805	2805	2805	18
425	20231026	122900	23461950	2825	2825	2825	2825	0
426	20231026	122800	23461950	2825	2825	2825	2825	0
427	20231026	122700	23461950	2825	2825	2825	2825	0
428	20231026	122600	23461950	2825	2825	2825	2825	0
429	20231026	122500	23461950	2825	2825	2825	2825	0
430	20231026	122400	23461950	2825	2825	2825	2825	0
431	20231026	122300	23461950	2825	2825	2825	2825	0
432	20231026	122200	23461950	2825	2825	2825	2825	0
433	20231026	122100	23461950	2825	2825	2825	2825	0
434	20231026	122000	23461950	2825	2825	2825	2825	0
435	20231026	121900	23461950	2825	2825	2825	2825	0
436	20231026	121800	23461950	2825	2825	2825	2825	1
437	20231026	121700	23459125	2805	2805	2805	2805	1
438	20231026	121600	23456320	2830	2830	2830	2830	1
439	20231026	121500	23453490	2810	2825	2825	2810	2638
440	20231026	121400	16032665	2825	2835	2835	2825	1000
441	20231026	121300	13204425	2835	2835	2835	2835	1
442	20231026	121200	13201590	2840	2840	2840	2840	115
443	20231026	121100	12874990	2840	2840	2840	2840	0
444	20231026	121000	12874990	2840	2840	2840	2840	0
445	20231026	120900	12874990	2840	2850	2850	2840	1000
446	20231026	120800	10031600	2850	2860	2860	2850	803
447	20231026	120700	7738980	2870	2860	2870	2860	501
448	20231026	120600	6306110	2870	2870	2870	2870	0
449	20231026	120500	6306110	2870	2870	2870	2870	0
450	20231026	120400	6306110	2870	2870	2870	2870	0
451	20231026	120300	6306110	2870	2870	2870	2870	0
452	20231026	120200	6306110	2870	2870	2870	2870	0
453	20231026	120100	6306110	2870	2870	2870	2870	0
454	20231026	120000	6306110	2870	2870	2870	2870	0
455	20231026	115900	6306110	2870	2870	2870	2870	0
456	20231026	115800	6306110	2870	2870	2870	2870	0
457	20231026	115700	6306110	2870	2870	2870	2870	0
458	20231026	115600	6306110	2870	2870	2870	2870	0
459	20231026	115500	6306110	2870	2870	2870	2870	0
460	20231026	115400	6306110	2870	2870	2870	2870	0
461	20231026	115300	6306110	2870	2870	2870	2870	0
462	20231026	115200	6306110	2870	2870	2870	2870	0
463	20231026	115100	6306110	2870	2870	2870	2870	0
464	20231026	115000	6306110	2870	2870	2870	2870	0
465	20231026	114900	6306110	2870	2870	2870	2870	0
466	20231026	114800	6306110	2870	2870	2870	2870	0
467	20231026	114700	6306110	2870	2870	2870	2870	0
468	20231026	114600	6306110	2870	2870	2870	2870	0
469	20231026	114500	6306110	2870	2870	2870	2870	0
470	20231026	114400	6306110	2870	2870	2870	2870	0
471	20231026	114300	6306110	2870	2870	2870	2870	0
472	20231026	114200	6306110	2870	2870	2870	2870	0
473	20231026	114100	6306110	2870	2870	2870	2870	0
474	20231026	114000	6306110	2870	2870	2870	2870	0
475	20231026	113900	6306110	2870	2870	2870	2870	0
476	20231026	113800	6306110	2870	2870	2870	2870	0
477	20231026	113700	6306110	2870	2870	2870	2870	1
478	20231026	113600	6303240	2870	2870	2870	2870	0
479	20231026	113500	6303240	2870	2870	2870	2870	0
480	20231026	113400	6303240	2870	2870	2870	2870	0
481	20231026	113300	6303240	2870	2870	2870	2870	0
482	20231026	113200	6303240	2870	2870	2870	2870	0
483	20231026	113100	6303240	2870	2870	2870	2870	0
484	20231026	113000	6303240	2870	2870	2870	2870	0
485	20231026	112900	6303240	2870	2870	2870	2870	0
486	20231026	112800	6303240	2870	2870	2870	2870	0
487	20231026	112700	6303240	2870	2870	2870	2870	0
488	20231026	112600	6303240	2870	2870	2870	2870	0
489	20231026	112500	6303240	2870	2870	2870	2870	0
490	20231026	112400	6303240	2870	2870	2870	2870	0
491	20231026	112300	6303240	2870	2870	2870	2870	0
492	20231026	112200	6303240	2870	2870	2870	2870	0
493	20231026	112100	6303240	2870	2870	2870	2870	0
494	20231026	112000	6303240	2870	2870	2870	2870	1
495	20231026	111900	6300370	2855	2860	2860	2855	42
496	20231026	111800	6180310	2860	2860	2860	2860	10
497	20231026	111700	6151710	2860	2860	2860	2860	0
498	20231026	111600	6151710	2860	2860	2860	2860	0
499	20231026	111500	6151710	2860	2860	2860	2860	1
500	20231026	111400	6148850	2860	2860	2860	2860	0
501	20231026	111300	6148850	2860	2860	2860	2860	0
502	20231026	111200	6148850	2860	2860	2860	2860	0
503	20231026	111100	6148850	2860	2860	2860	2860	0
504	20231026	111000	6148850	2860	2860	2860	2860	20
505	20231026	110900	6091650	2865	2865	2865	2865	0
506	20231026	110800	6091650	2865	2865	2865	2865	0
507	20231026	110700	6091650	2865	2865	2865	2865	0
508	20231026	110600	6091650	2865	2865	2865	2865	1
509	20231026	110500	6088785	2855	2855	2855	2855	0
510	20231026	110400	6088785	2855	2855	2855	2855	0
511	20231026	110300	6088785	2855	2855	2855	2855	0
512	20231026	110200	6088785	2855	2855	2855	2855	0
513	20231026	110100	6088785	2855	2855	2855	2855	0
514	20231026	110000	6088785	2855	2855	2855	2855	0
515	20231026	105900	6088785	2855	2855	2855	2855	0
516	20231026	105800	6088785	2855	2855	2855	2855	0
517	20231026	105700	6088785	2855	2855	2855	2855	0
518	20231026	105600	6088785	2855	2855	2855	2855	0
519	20231026	105500	6088785	2855	2855	2855	2855	0
520	20231026	105400	6088785	2855	2855	2855	2855	0
521	20231026	105300	6088785	2855	2855	2855	2855	11
522	20231026	105200	6057380	2860	2860	2860	2860	4
523	20231026	105100	6045940	2865	2865	2865	2865	0
524	20231026	105000	6045940	2865	2865	2865	2865	0
525	20231026	104900	6045940	2865	2865	2865	2865	0
526	20231026	104800	6045940	2865	2865	2865	2865	0
527	20231026	104700	6045940	2865	2865	2865	2865	8
528	20231026	104600	6023020	2870	2870	2870	2870	0
529	20231026	104500	6023020	2870	2870	2870	2870	0
530	20231026	104400	6023020	2870	2870	2870	2870	0
531	20231026	104300	6023020	2870	2870	2870	2870	0
532	20231026	104200	6023020	2870	2870	2870	2870	0
533	20231026	104100	6023020	2870	2870	2870	2870	0
534	20231026	104000	6023020	2870	2870	2870	2870	0
535	20231026	103900	6023020	2870	2870	2870	2870	0
536	20231026	103800	6023020	2870	2870	2870	2870	0
537	20231026	103700	6023020	2870	2870	2870	2870	0
538	20231026	103600	6023020	2870	2870	2870	2870	0
539	20231026	103500	6023020	2870	2870	2870	2870	27
540	20231026	103400	5945530	2870	2870	2870	2870	0
541	20231026	103300	5945530	2870	2870	2870	2870	0
542	20231026	103200	5945530	2870	2870	2870	2870	0
543	20231026	103100	5945530	2870	2870	2870	2870	35
544	20231026	103000	5845080	2870	2870	2870	2870	0
545	20231026	102900	5845080	2870	2870	2870	2870	0
546	20231026	102800	5845080	2870	2870	2870	2870	0
547	20231026	102700	5845080	2870	2870	2870	2870	0
548	20231026	102600	5845080	2870	2870	2870	2870	0
549	20231026	102500	5845080	2870	2870	2870	2870	0
550	20231026	102400	5845080	2870	2870	2870	2870	0
551	20231026	102300	5845080	2870	2870	2870	2870	0
552	20231026	102200	5845080	2870	2870	2870	2870	0
553	20231026	102100	5845080	2870	2870	2870	2870	0
554	20231026	102000	5845080	2870	2870	2870	2870	0
555	20231026	101900	5845080	2870	2870	2870	2870	0
556	20231026	101800	5845080	2870	2870	2870	2870	0
557	20231026	101700	5845080	2870	2870	2870	2870	0
558	20231026	101600	5845080	2870	2870	2870	2870	42
559	20231026	101500	5724540	2865	2865	2865	2865	0
560	20231026	101400	5724540	2865	2865	2865	2865	0
561	20231026	101300	5724540	2865	2865	2865	2865	0
562	20231026	101200	5724540	2865	2870	2870	2865	44
563	20231026	101100	5598280	2875	2875	2875	2875	0
564	20231026	101000	5598280	2875	2875	2875	2875	0
565	20231026	100900	5598280	2875	2875	2875	2875	0
566	20231026	100800	5598280	2875	2875	2875	2875	0
567	20231026	100700	5598280	2875	2875	2875	2875	0
568	20231026	100600	5598280	2875	2875	2875	2875	0
569	20231026	100500	5598280	2875	2875	2875	2875	0
570	20231026	100400	5598280	2875	2875	2875	2875	0
571	20231026	100300	5598280	2875	2875	2875	2875	0
572	20231026	100200	5598280	2875	2875	2875	2875	0
573	20231026	100100	5598280	2875	2875	2875	2875	0
574	20231026	100000	5598280	2875	2875	2875	2875	0
575	20231026	095900	5598280	2875	2875	2875	2875	0
576	20231026	095800	5598280	2875	2875	2875	2875	0
577	20231026	095700	5598280	2875	2875	2875	2875	0
578	20231026	095600	5598280	2875	2875	2875	2875	0
579	20231026	095500	5598280	2875	2875	2875	2875	3
580	20231026	095400	5589655	2890	2890	2890	2890	0
581	20231026	095300	5589655	2890	2890	2890	2890	0
582	20231026	095200	5589655	2890	2890	2890	2890	0
583	20231026	095100	5589655	2890	2890	2890	2890	0
584	20231026	095000	5589655	2890	2890	2890	2890	0
585	20231026	094900	5589655	2890	2890	2890	2890	0
586	20231026	094800	5589655	2890	2890	2890	2890	0
587	20231026	094700	5589655	2890	2890	2890	2890	0
588	20231026	094600	5589655	2890	2890	2890	2890	0
589	20231026	094500	5589655	2890	2890	2890	2890	0
590	20231026	094400	5589655	2890	2890	2890	2890	0
591	20231026	094300	5589655	2890	2890	2890	2890	0
592	20231026	094200	5589655	2890	2890	2890	2890	0
593	20231026	094100	5589655	2890	2890	2890	2890	50
594	20231026	094000	5445155	2875	2875	2875	2875	1
595	20231026	093900	5442280	2880	2880	2880	2880	0
596	20231026	093800	5442280	2880	2880	2880	2880	5
597	20231026	093700	5427880	2885	2885	2885	2885	0
598	20231026	093600	5427880	2885	2890	2890	2885	180
599	20231026	093500	4907700	2895	2930	2930	2895	49
600	20231026	093400	4765810	2930	2930	2930	2930	0
601	20231026	093300	4765810	2930	2895	2930	2895	331
602	20231026	093200	3807530	2930	2930	2930	2930	1
603	20231026	093100	3804600	2915	2915	2915	2915	0
604	20231026	093000	3804600	2915	2915	2915	2915	0
605	20231026	092900	3804600	2915	2915	2915	2915	0
606	20231026	092800	3804600	2915	2915	2915	2915	0
607	20231026	092700	3804600	2915	2915	2915	2915	0
608	20231026	092600	3804600	2915	2915	2915	2915	0
609	20231026	092500	3804600	2915	2915	2915	2915	0
610	20231026	092400	3804600	2915	2915	2915	2915	0
611	20231026	092300	3804600	2915	2915	2915	2915	0
612	20231026	092200	3804600	2915	2915	2915	2915	0
613	20231026	092100	3804600	2915	2915	2915	2915	0
614	20231026	092000	3804600	2915	2915	2915	2915	0
615	20231026	091900	3804600	2915	2915	2915	2915	1
616	20231026	091800	3801685	2895	2895	2895	2895	0
617	20231026	091700	3801685	2895	2895	2895	2895	0
618	20231026	091600	3801685	2895	2895	2895	2895	0
619	20231026	091500	3801685	2895	2895	2895	2895	0
620	20231026	091400	3801685	2895	2895	2895	2895	0
621	20231026	091300	3801685	2895	2895	2895	2895	0
622	20231026	091200	3801685	2895	2895	2895	2895	126
623	20231026	091100	3436915	2900	2905	2905	2900	609
624	20231026	091000	1668770	2905	2905	2905	2905	0
625	20231026	090900	1668770	2905	2905	2905	2905	0
626	20231026	090800	1668770	2905	2910	2910	2905	4
627	20231026	090700	1657145	2910	2915	2915	2910	5
628	20231026	090600	1642580	2920	2930	2930	2920	507
629	20231026	090500	159600	2960	2960	2960	2960	0
630	20231026	090400	159600	2960	2960	2960	2960	0
631	20231026	090300	159600	2960	2960	2960	2960	0
632	20231026	090200	159600	2960	2960	2960	2960	1
633	20231026	090100	156640	2935	2945	2945	2935	10
634	20231026	090000	127265	2950	2960	2960	2950	3