KissMeData/008470/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	184800	22795495	4365	4365	4365	4365	12
3	20231025	184700	22795495	4365	4365	4365	4365	0
4	20231025	184600	22795495	4365	4365	4365	4365	0
5	20231025	184500	22795495	4365	4365	4365	4365	0
6	20231025	184400	22795495	4365	4365	4365	4365	0
7	20231025	184300	22795495	4365	4365	4365	4365	0
8	20231025	184200	22795495	4365	4365	4365	4365	0
9	20231025	184100	22795495	4365	4365	4365	4365	0
10	20231025	184000	22795495	4365	4365	4365	4365	0
11	20231025	183900	22795495	4365	4365	4365	4365	0
12	20231025	183800	22795495	4365	4365	4365	4365	0
13	20231025	183700	22795495	4365	4365	4365	4365	0
14	20231025	183600	22795495	4365	4365	4365	4365	0
15	20231025	183500	22795495	4365	4365	4365	4365	0
16	20231025	183400	22795495	4365	4365	4365	4365	0
17	20231025	183300	22795495	4365	4365	4365	4365	0
18	20231025	183200	22795495	4365	4365	4365	4365	0
19	20231025	183100	22795495	4365	4365	4365	4365	0
20	20231025	183000	22795495	4365	4365	4365	4365	0
21	20231025	182900	22795495	4365	4365	4365	4365	0
22	20231025	182800	22795495	4365	4365	4365	4365	0
23	20231025	182700	22795495	4365	4365	4365	4365	0
24	20231025	182600	22795495	4365	4365	4365	4365	0
25	20231025	182500	22795495	4365	4365	4365	4365	0
26	20231025	182400	22795495	4365	4365	4365	4365	0
27	20231025	182300	22795495	4365	4365	4365	4365	0
28	20231025	182200	22795495	4365	4365	4365	4365	0
29	20231025	182100	22795495	4365	4365	4365	4365	0
30	20231025	182000	22795495	4365	4365	4365	4365	0
31	20231025	181900	22795495	4365	4365	4365	4365	0
32	20231025	181800	22795495	4365	4365	4365	4365	12
33	20231025	181700	22795495	4365	4365	4365	4365	0
34	20231025	181600	22795495	4365	4365	4365	4365	0
35	20231025	181500	22795495	4365	4365	4365	4365	0
36	20231025	181400	22795495	4365	4365	4365	4365	0
37	20231025	181300	22795495	4365	4365	4365	4365	0
38	20231025	181200	22795495	4365	4365	4365	4365	0
39	20231025	181100	22795495	4365	4365	4365	4365	0
40	20231025	181000	22795495	4365	4365	4365	4365	0
41	20231025	180900	22795495	4365	4365	4365	4365	0
42	20231025	180800	22795495	4365	4365	4365	4365	0
43	20231025	180700	22795495	4365	4365	4365	4365	0
44	20231025	180600	22795495	4365	4365	4365	4365	0
45	20231025	180500	22795495	4365	4365	4365	4365	0
46	20231025	180400	22795495	4365	4365	4365	4365	0
47	20231025	180300	22795495	4365	4365	4365	4365	0
48	20231025	180200	22795495	4365	4365	4365	4365	0
49	20231025	180100	22795495	4365	4365	4365	4365	0
50	20231025	180000	22795495	4365	4365	4365	4365	0
51	20231025	175900	22795495	4365	4365	4365	4365	0
52	20231025	175800	22795495	4365	4365	4365	4365	0
53	20231025	175700	22795495	4365	4365	4365	4365	0
54	20231025	175600	22795495	4365	4365	4365	4365	0
55	20231025	175500	22795495	4365	4365	4365	4365	0
56	20231025	175400	22795495	4365	4365	4365	4365	0
57	20231025	175300	22795495	4365	4365	4365	4365	0
58	20231025	175200	22795495	4365	4365	4365	4365	0
59	20231025	175100	22795495	4365	4365	4365	4365	0
60	20231025	175000	22795495	4365	4365	4365	4365	0
61	20231025	174900	22795495	4365	4365	4365	4365	0
62	20231025	174800	22795495	4365	4365	4365	4365	12
63	20231025	174700	22795495	4365	4365	4365	4365	0
64	20231025	174600	22795495	4365	4365	4365	4365	0
65	20231025	174500	22795495	4365	4365	4365	4365	0
66	20231025	174400	22795495	4365	4365	4365	4365	0
67	20231025	174300	22795495	4365	4365	4365	4365	0
68	20231025	174200	22795495	4365	4365	4365	4365	0
69	20231025	174100	22795495	4365	4365	4365	4365	0
70	20231025	174000	22795495	4365	4365	4365	4365	0
71	20231025	173900	22795495	4365	4365	4365	4365	0
72	20231025	173800	22795495	4365	4365	4365	4365	0
73	20231025	173700	22795495	4365	4365	4365	4365	0
74	20231025	173600	22795495	4365	4365	4365	4365	0
75	20231025	173500	22795495	4365	4365	4365	4365	0
76	20231025	173400	22795495	4365	4365	4365	4365	0
77	20231025	173300	22795495	4365	4365	4365	4365	0
78	20231025	173200	22795495	4365	4365	4365	4365	0
79	20231025	173100	22795495	4365	4365	4365	4365	0
80	20231025	173000	22795495	4365	4365	4365	4365	0
81	20231025	172900	22795495	4365	4365	4365	4365	0
82	20231025	172800	22795495	4365	4365	4365	4365	0
83	20231025	172700	22795495	4365	4365	4365	4365	0
84	20231025	172600	22795495	4365	4365	4365	4365	0
85	20231025	172500	22795495	4365	4365	4365	4365	0
86	20231025	172400	22795495	4365	4365	4365	4365	0
87	20231025	172300	22795495	4365	4365	4365	4365	0
88	20231025	172200	22795495	4365	4365	4365	4365	0
89	20231025	172100	22795495	4365	4365	4365	4365	0
90	20231025	172000	22795495	4365	4365	4365	4365	0
91	20231025	171900	22795495	4365	4365	4365	4365	0
92	20231025	171800	22795495	4365	4365	4365	4365	12
93	20231025	171700	22795495	4365	4365	4365	4365	0
94	20231025	171600	22795495	4365	4365	4365	4365	0
95	20231025	171500	22795495	4365	4365	4365	4365	0
96	20231025	171400	22795495	4365	4365	4365	4365	0
97	20231025	171300	22795495	4365	4365	4365	4365	0
98	20231025	171200	22795495	4365	4365	4365	4365	0
99	20231025	171100	22795495	4365	4365	4365	4365	0
100	20231025	171000	22795495	4365	4365	4365	4365	0
101	20231025	170900	22795495	4365	4365	4365	4365	0
102	20231025	170800	22795495	4365	4365	4365	4365	0
103	20231025	170700	22795495	4365	4365	4365	4365	0
104	20231025	170600	22795495	4365	4365	4365	4365	0
105	20231025	170500	22795495	4365	4365	4365	4365	0
106	20231025	170400	22795495	4365	4365	4365	4365	0
107	20231025	170300	22795495	4365	4365	4365	4365	0
108	20231025	170200	22795495	4365	4365	4365	4365	0
109	20231025	170100	22795495	4365	4365	4365	4365	0
110	20231025	170000	22795495	4365	4365	4365	4365	0
111	20231025	165900	22795495	4365	4365	4365	4365	0
112	20231025	165800	22795495	4365	4365	4365	4365	0
113	20231025	165700	22795495	4365	4365	4365	4365	0
114	20231025	165600	22795495	4365	4365	4365	4365	0
115	20231025	165500	22795495	4365	4365	4365	4365	0
116	20231025	165400	22795495	4365	4365	4365	4365	0
117	20231025	165300	22795495	4365	4365	4365	4365	0
118	20231025	165200	22795495	4365	4365	4365	4365	0
119	20231025	165100	22795495	4365	4365	4365	4365	0
120	20231025	165000	22795495	4365	4365	4365	4365	0
121	20231025	164900	22795495	4365	4365	4365	4365	0
122	20231025	164800	22795495	4365	4365	4365	4365	12
123	20231025	164700	22795495	4365	4365	4365	4365	0
124	20231025	164600	22795495	4365	4365	4365	4365	0
125	20231025	164500	22795495	4365	4365	4365	4365	0
126	20231025	164400	22795495	4365	4365	4365	4365	0
127	20231025	164300	22795495	4365	4365	4365	4365	0
128	20231025	164200	22795495	4365	4365	4365	4365	0
129	20231025	164100	22795495	4365	4365	4365	4365	0
130	20231025	164000	22795495	4365	4365	4365	4365	0
131	20231025	163900	22795495	4365	4365	4365	4365	0
132	20231025	163800	22795495	4365	4365	4365	4365	0
133	20231025	163700	22795495	4365	4365	4365	4365	0
134	20231025	163600	22795495	4365	4365	4365	4365	0
135	20231025	163500	22795495	4365	4365	4365	4365	0
136	20231025	163400	22795495	4365	4365	4365	4365	0
137	20231025	163300	22795495	4365	4365	4365	4365	0
138	20231025	163200	22795495	4365	4365	4365	4365	0
139	20231025	163100	22795495	4365	4365	4365	4365	0
140	20231025	163000	22795495	4365	4365	4365	4365	0
141	20231025	162900	22795495	4365	4365	4365	4365	0
142	20231025	162800	22795495	4365	4365	4365	4365	0
143	20231025	162700	22795495	4365	4365	4365	4365	0
144	20231025	162600	22795495	4365	4365	4365	4365	0
145	20231025	162500	22795495	4365	4365	4365	4365	0
146	20231025	162400	22795495	4365	4365	4365	4365	0
147	20231025	162300	22795495	4365	4365	4365	4365	0
148	20231025	162200	22795495	4365	4365	4365	4365	0
149	20231025	162100	22795495	4365	4365	4365	4365	0
150	20231025	162000	22795495	4365	4365	4365	4365	0
151	20231025	161900	22795495	4365	4365	4365	4365	0
152	20231025	161800	22795495	4365	4365	4365	4365	12
153	20231025	161700	22795495	4365	4365	4365	4365	0
154	20231025	161600	22795495	4365	4365	4365	4365	0
155	20231025	161500	22795495	4365	4365	4365	4365	0
156	20231025	161400	22795495	4365	4365	4365	4365	0
157	20231025	161300	22795495	4365	4365	4365	4365	0
158	20231025	161200	22795495	4365	4365	4365	4365	0
159	20231025	161100	22795495	4365	4365	4365	4365	0
160	20231025	161000	22795495	4365	4365	4365	4365	0
161	20231025	160900	22795495	4365	4365	4365	4365	0
162	20231025	160800	22795495	4365	4365	4365	4365	0
163	20231025	160700	22795495	4365	4365	4365	4365	0
164	20231025	160600	22795495	4365	4365	4365	4365	0
165	20231025	160500	22795495	4365	4365	4365	4365	0
166	20231025	160400	22795495	4365	4365	4365	4365	0
167	20231025	160300	22795495	4365	4365	4365	4365	0
168	20231025	160200	22795495	4365	4365	4365	4365	0
169	20231025	160100	22795495	4365	4365	4365	4365	0
170	20231025	160000	22795495	4365	4365	4365	4365	0
171	20231025	155900	22795495	4365	4365	4365	4365	0
172	20231025	155800	22795495	4365	4365	4365	4365	0
173	20231025	155700	22795495	4365	4365	4365	4365	0
174	20231025	155600	22795495	4365	4365	4365	4365	0
175	20231025	155500	22795495	4365	4365	4365	4365	0
176	20231025	155400	22795495	4365	4365	4365	4365	0
177	20231025	155300	22795495	4365	4365	4365	4365	0
178	20231025	155200	22795495	4365	4365	4365	4365	0
179	20231025	155100	22795495	4365	4365	4365	4365	0
180	20231025	155000	22795495	4365	4365	4365	4365	0
181	20231025	154900	22795495	4365	4365	4365	4365	0
182	20231025	154800	22795495	4365	4365	4365	4365	12
183	20231025	154700	22795495	4365	4365	4365	4365	0
184	20231025	154600	22795495	4365	4365	4365	4365	0
185	20231025	154500	22795495	4365	4365	4365	4365	0
186	20231025	154400	22795495	4365	4365	4365	4365	0
187	20231025	154300	22795495	4365	4365	4365	4365	0
188	20231025	154200	22795495	4365	4365	4365	4365	0
189	20231025	154100	22795495	4365	4365	4365	4365	0
190	20231025	154000	22795495	4365	4365	4365	4365	0
191	20231025	153900	22795495	4365	4365	4365	4365	0
192	20231025	153800	22795495	4365	4365	4365	4365	0
193	20231025	153700	22795495	4365	4365	4365	4365	0
194	20231025	153600	22795495	4365	4365	4365	4365	0
195	20231025	153500	22795495	4365	4365	4365	4365	0
196	20231025	153400	22795495	4365	4365	4365	4365	0
197	20231025	153300	22795495	4365	4365	4365	4365	0
198	20231025	153200	22795495	4365	4365	4365	4365	0
199	20231025	153100	22795495	4365	4365	4365	4365	0
200	20231025	153000	22795495	4365	4365	4365	4365	12
201	20231025	152900	22743115	4365	4365	4365	4365	0
202	20231025	152800	22743115	4365	4365	4365	4365	0
203	20231025	152700	22743115	4365	4365	4365	4365	0
204	20231025	152600	22743115	4365	4365	4365	4365	0
205	20231025	152500	22743115	4365	4365	4365	4365	0
206	20231025	152400	22743115	4365	4365	4365	4365	0
207	20231025	152300	22743115	4365	4365	4365	4365	0
208	20231025	152200	22743115	4365	4365	4365	4365	0
209	20231025	152100	22743115	4365	4365	4365	4365	0
210	20231025	152000	22743115	4365	4365	4365	4365	0
211	20231025	151900	22743115	4365	4365	4365	4365	37
212	20231025	151800	22581610	4360	4360	4360	4360	0
213	20231025	151700	22581610	4360	4360	4360	4360	0
214	20231025	151600	22581610	4360	4360	4360	4360	0
215	20231025	151500	22581610	4360	4360	4360	4360	0
216	20231025	151400	22581610	4360	4360	4360	4360	0
217	20231025	151300	22581610	4360	4360	4360	4360	0
218	20231025	151200	22581610	4360	4360	4360	4360	0
219	20231025	151100	22581610	4360	4360	4360	4360	4
220	20231025	151000	22564170	4360	4360	4360	4360	0
221	20231025	150900	22564170	4360	4355	4360	4355	31
222	20231025	150800	22429020	4355	4355	4355	4355	3
223	20231025	150700	22415955	4355	4355	4360	4355	61
224	20231025	150600	22150025	4355	4360	4360	4355	19
225	20231025	150500	22067190	4360	4360	4360	4360	20
226	20231025	150400	21979990	4360	4360	4360	4360	0
227	20231025	150300	21979990	4360	4360	4360	4360	0
228	20231025	150200	21979990	4360	4360	4360	4360	9
229	20231025	150100	21940750	4360	4360	4360	4360	4
230	20231025	150000	21923310	4360	4360	4360	4360	0
231	20231025	145900	21923310	4360	4360	4360	4360	0
232	20231025	145800	21923310	4360	4360	4360	4360	0
233	20231025	145700	21923310	4360	4360	4360	4360	0
234	20231025	145600	21923310	4360	4360	4360	4360	0
235	20231025	145500	21923310	4360	4360	4360	4360	0
236	20231025	145400	21923310	4360	4360	4360	4360	0
237	20231025	145300	21923310	4360	4360	4360	4360	0
238	20231025	145200	21923310	4360	4360	4360	4360	0
239	20231025	145100	21923310	4360	4360	4360	4360	0
240	20231025	145000	21923310	4360	4360	4360	4360	0
241	20231025	144900	21923310	4360	4360	4360	4360	0
242	20231025	144800	21923310	4360	4360	4360	4360	0
243	20231025	144700	21923310	4360	4360	4360	4360	0
244	20231025	144600	21923310	4360	4360	4360	4360	2
245	20231025	144500	21914590	4360	4360	4360	4360	10
246	20231025	144400	21870990	4355	4355	4355	4355	0
247	20231025	144300	21870990	4355	4355	4355	4355	0
248	20231025	144200	21870990	4355	4355	4355	4355	0
249	20231025	144100	21870990	4355	4355	4355	4355	0
250	20231025	144000	21870990	4355	4355	4355	4355	0
251	20231025	143900	21870990	4355	4355	4355	4355	0
252	20231025	143800	21870990	4355	4355	4355	4355	0
253	20231025	143700	21870990	4355	4355	4355	4355	0
254	20231025	143600	21870990	4355	4355	4355	4355	0
255	20231025	143500	21870990	4355	4355	4355	4355	0
256	20231025	143400	21870990	4355	4355	4355	4355	0
257	20231025	143300	21870990	4355	4355	4355	4355	6
258	20231025	143200	21844860	4350	4350	4350	4350	0
259	20231025	143100	21844860	4350	4350	4350	4350	0
260	20231025	143000	21844860	4350	4350	4350	4350	0
261	20231025	142900	21844860	4350	4350	4350	4350	0
262	20231025	142800	21844860	4350	4350	4350	4350	0
263	20231025	142700	21844860	4350	4350	4350	4350	0
264	20231025	142600	21844860	4350	4350	4350	4350	0
265	20231025	142500	21844860	4350	4350	4350	4350	0
266	20231025	142400	21844860	4350	4350	4350	4350	0
267	20231025	142300	21844860	4350	4350	4350	4350	0
268	20231025	142200	21844860	4350	4350	4350	4350	0
269	20231025	142100	21844860	4350	4350	4350	4350	0
270	20231025	142000	21844860	4350	4350	4350	4350	0
271	20231025	141900	21844860	4350	4350	4350	4350	0
272	20231025	141800	21844860	4350	4350	4350	4350	4
273	20231025	141700	21827460	4360	4360	4360	4360	2
274	20231025	141600	21818740	4365	4365	4365	4365	0
275	20231025	141500	21818740	4365	4365	4365	4365	0
276	20231025	141400	21818740	4365	4365	4365	4365	0
277	20231025	141300	21818740	4365	4365	4365	4365	0
278	20231025	141200	21818740	4365	4365	4365	4365	0
279	20231025	141100	21818740	4365	4365	4365	4365	0
280	20231025	141000	21818740	4365	4365	4365	4365	0
281	20231025	140900	21818740	4365	4365	4365	4365	0
282	20231025	140800	21818740	4365	4365	4365	4365	0
283	20231025	140700	21818740	4365	4365	4365	4365	0
284	20231025	140600	21818740	4365	4365	4365	4365	0
285	20231025	140500	21818740	4365	4365	4365	4365	0
286	20231025	140400	21818740	4365	4365	4365	4365	0
287	20231025	140300	21818740	4365	4365	4365	4365	0
288	20231025	140200	21818740	4365	4365	4365	4365	0
289	20231025	140100	21818740	4365	4365	4365	4365	0
290	20231025	140000	21818740	4365	4365	4365	4365	0
291	20231025	135900	21818740	4365	4365	4365	4365	0
292	20231025	135800	21818740	4365	4365	4365	4365	0
293	20231025	135700	21818740	4365	4365	4365	4365	0
294	20231025	135600	21818740	4365	4365	4365	4365	0
295	20231025	135500	21818740	4365	4365	4365	4365	0
296	20231025	135400	21818740	4365	4365	4365	4365	0
297	20231025	135300	21818740	4365	4365	4365	4365	0
298	20231025	135200	21818740	4365	4365	4365	4365	0
299	20231025	135100	21818740	4365	4365	4365	4365	0
300	20231025	135000	21818740	4365	4365	4365	4365	0
301	20231025	134900	21818740	4365	4365	4365	4365	0
302	20231025	134800	21818740	4365	4365	4365	4365	0
303	20231025	134700	21818740	4365	4365	4365	4365	0
304	20231025	134600	21818740	4365	4365	4365	4365	0
305	20231025	134500	21818740	4365	4365	4365	4365	0
306	20231025	134400	21818740	4365	4365	4365	4365	0
307	20231025	134300	21818740	4365	4365	4365	4365	0
308	20231025	134200	21818740	4365	4365	4365	4365	0
309	20231025	134100	21818740	4365	4365	4365	4365	0
310	20231025	134000	21818740	4365	4365	4365	4365	0
311	20231025	133900	21818740	4365	4365	4365	4365	0
312	20231025	133800	21818740	4365	4365	4365	4365	0
313	20231025	133700	21818740	4365	4365	4365	4365	0
314	20231025	133600	21818740	4365	4365	4365	4365	0
315	20231025	133500	21818740	4365	4365	4365	4365	0
316	20231025	133400	21818740	4365	4365	4365	4365	0
317	20231025	133300	21818740	4365	4365	4365	4365	0
318	20231025	133200	21818740	4365	4365	4365	4365	0
319	20231025	133100	21818740	4365	4365	4365	4365	0
320	20231025	133000	21818740	4365	4365	4365	4365	0
321	20231025	132900	21818740	4365	4365	4365	4365	0
322	20231025	132800	21818740	4365	4365	4365	4365	0
323	20231025	132700	21818740	4365	4365	4365	4365	0
324	20231025	132600	21818740	4365	4365	4365	4365	0
325	20231025	132500	21818740	4365	4365	4365	4365	0
326	20231025	132400	21818740	4365	4365	4365	4365	0
327	20231025	132300	21818740	4365	4365	4365	4365	0
328	20231025	132200	21818740	4365	4365	4365	4365	0
329	20231025	132100	21818740	4365	4365	4365	4365	0
330	20231025	132000	21818740	4365	4365	4365	4365	0
331	20231025	131900	21818740	4365	4365	4365	4365	0
332	20231025	131800	21818740	4365	4365	4365	4365	0
333	20231025	131700	21818740	4365	4365	4365	4365	0
334	20231025	131600	21818740	4365	4365	4365	4365	0
335	20231025	131500	21818740	4365	4365	4365	4365	0
336	20231025	131400	21818740	4365	4365	4365	4365	0
337	20231025	131300	21818740	4365	4365	4365	4365	0
338	20231025	131200	21818740	4365	4365	4365	4365	0
339	20231025	131100	21818740	4365	4365	4365	4365	0
340	20231025	131000	21818740	4365	4365	4365	4365	0
341	20231025	130900	21818740	4365	4365	4365	4365	0
342	20231025	130800	21818740	4365	4365	4365	4365	0
343	20231025	130700	21818740	4365	4365	4365	4365	0
344	20231025	130600	21818740	4365	4365	4365	4365	0
345	20231025	130500	21818740	4365	4365	4365	4365	0
346	20231025	130400	21818740	4365	4365	4365	4365	0
347	20231025	130300	21818740	4365	4365	4365	4365	0
348	20231025	130200	21818740	4365	4365	4365	4365	0
349	20231025	130100	21818740	4365	4365	4365	4365	0
350	20231025	130000	21818740	4365	4365	4365	4365	0
351	20231025	125900	21818740	4365	4365	4365	4365	0
352	20231025	125800	21818740	4365	4365	4365	4365	0
353	20231025	125700	21818740	4365	4365	4365	4365	0
354	20231025	125600	21818740	4365	4365	4365	4365	0
355	20231025	125500	21818740	4365	4365	4365	4365	0
356	20231025	125400	21818740	4365	4365	4365	4365	0
357	20231025	125300	21818740	4365	4365	4365	4365	0
358	20231025	125200	21818740	4365	4365	4365	4365	0
359	20231025	125100	21818740	4365	4365	4365	4365	0
360	20231025	125000	21818740	4365	4365	4365	4365	0
361	20231025	124900	21818740	4365	4365	4365	4365	0
362	20231025	124800	21818740	4365	4365	4365	4365	0
363	20231025	124700	21818740	4365	4365	4365	4365	0
364	20231025	124600	21818740	4365	4365	4365	4365	0
365	20231025	124500	21818740	4365	4365	4365	4365	0
366	20231025	124400	21818740	4365	4365	4365	4365	0
367	20231025	124300	21818740	4365	4365	4365	4365	0
368	20231025	124200	21818740	4365	4365	4365	4365	0
369	20231025	124100	21818740	4365	4365	4365	4365	0
370	20231025	124000	21818740	4365	4365	4365	4365	322
371	20231025	123900	20413210	4375	4370	4375	4370	1004
372	20231025	123800	16025725	4375	4375	4375	4375	0
373	20231025	123700	16025725	4375	4375	4375	4375	0
374	20231025	123600	16025725	4375	4375	4375	4375	0
375	20231025	123500	16025725	4375	4375	4375	4375	0
376	20231025	123400	16025725	4375	4375	4375	4375	0
377	20231025	123300	16025725	4375	4375	4375	4375	0
378	20231025	123200	16025725	4375	4375	4375	4375	11
379	20231025	123100	15977600	4375	4375	4375	4375	1
380	20231025	123000	15973225	4370	4370	4370	4370	0
381	20231025	122900	15973225	4370	4370	4370	4370	0
382	20231025	122800	15973225	4370	4370	4370	4370	6
383	20231025	122700	15947005	4370	4370	4370	4370	200
384	20231025	122600	15073005	4370	4370	4370	4370	42
385	20231025	122500	14889465	4370	4370	4370	4370	0
386	20231025	122400	14889465	4370	4370	4370	4370	0
387	20231025	122300	14889465	4370	4370	4370	4370	0
388	20231025	122200	14889465	4370	4370	4370	4370	0
389	20231025	122100	14889465	4370	4370	4370	4370	0
390	20231025	122000	14889465	4370	4370	4370	4370	0
391	20231025	121900	14889465	4370	4370	4370	4370	0
392	20231025	121800	14889465	4370	4370	4370	4370	0
393	20231025	121700	14889465	4370	4370	4370	4370	0
394	20231025	121600	14889465	4370	4370	4370	4370	0
395	20231025	121500	14889465	4370	4370	4370	4370	0
396	20231025	121400	14889465	4370	4370	4370	4370	0
397	20231025	121300	14889465	4370	4370	4370	4370	0
398	20231025	121200	14889465	4370	4370	4370	4370	0
399	20231025	121100	14889465	4370	4370	4370	4370	0
400	20231025	121000	14889465	4370	4370	4370	4370	0
401	20231025	120900	14889465	4370	4370	4370	4370	0
402	20231025	120800	14889465	4370	4370	4370	4370	326
403	20231025	120700	13464845	4370	4370	4370	4370	0
404	20231025	120600	13464845	4370	4370	4370	4370	0
405	20231025	120500	13464845	4370	4370	4370	4370	0
406	20231025	120400	13464845	4370	4370	4370	4370	0
407	20231025	120300	13464845	4370	4370	4370	4370	0
408	20231025	120200	13464845	4370	4370	4370	4370	0
409	20231025	120100	13464845	4370	4370	4370	4370	0
410	20231025	120000	13464845	4370	4370	4370	4370	0
411	20231025	115900	13464845	4370	4370	4370	4370	0
412	20231025	115800	13464845	4370	4370	4370	4370	2
413	20231025	115700	13456105	4365	4365	4365	4365	694
414	20231025	115600	10426795	4375	4375	4375	4375	1
415	20231025	115500	10422420	4370	4370	4370	4370	0
416	20231025	115400	10422420	4370	4370	4370	4370	0
417	20231025	115300	10422420	4370	4370	4370	4370	0
418	20231025	115200	10422420	4370	4370	4370	4370	0
419	20231025	115100	10422420	4370	4370	4370	4370	0
420	20231025	115000	10422420	4370	4370	4370	4370	0
421	20231025	114900	10422420	4370	4370	4370	4370	0
422	20231025	114800	10422420	4370	4370	4370	4370	0
423	20231025	114700	10422420	4370	4370	4370	4370	0
424	20231025	114600	10422420	4370	4370	4370	4370	0
425	20231025	114500	10422420	4370	4370	4370	4370	0
426	20231025	114400	10422420	4370	4370	4370	4370	0
427	20231025	114300	10422420	4370	4370	4370	4370	0
428	20231025	114200	10422420	4370	4370	4370	4370	0
429	20231025	114100	10422420	4370	4370	4370	4370	0
430	20231025	114000	10422420	4370	4370	4370	4370	0
431	20231025	113900	10422420	4370	4370	4370	4370	0
432	20231025	113800	10422420	4370	4370	4370	4370	0
433	20231025	113700	10422420	4370	4370	4370	4370	0
434	20231025	113600	10422420	4370	4370	4370	4370	0
435	20231025	113500	10422420	4370	4370	4370	4370	22
436	20231025	113400	10326280	4375	4375	4375	4375	0
437	20231025	113300	10326280	4375	4375	4375	4375	0
438	20231025	113200	10326280	4375	4375	4375	4375	0
439	20231025	113100	10326280	4375	4375	4375	4375	0
440	20231025	113000	10326280	4375	4375	4375	4375	2
441	20231025	112900	10317530	4370	4370	4370	4370	0
442	20231025	112800	10317530	4370	4370	4370	4370	0
443	20231025	112700	10317530	4370	4370	4370	4370	0
444	20231025	112600	10317530	4370	4370	4370	4370	0
445	20231025	112500	10317530	4370	4370	4370	4370	0
446	20231025	112400	10317530	4370	4370	4370	4370	32
447	20231025	112300	10177690	4375	4375	4375	4375	0
448	20231025	112200	10177690	4375	4375	4375	4375	0
449	20231025	112100	10177690	4375	4375	4375	4375	0
450	20231025	112000	10177690	4375	4375	4375	4375	0
451	20231025	111900	10177690	4375	4375	4375	4375	0
452	20231025	111800	10177690	4375	4375	4375	4375	0
453	20231025	111700	10177690	4375	4375	4375	4375	22
454	20231025	111600	10081440	4370	4370	4370	4370	0
455	20231025	111500	10081440	4370	4370	4370	4370	0
456	20231025	111400	10081440	4370	4370	4370	4370	0
457	20231025	111300	10081440	4370	4370	4370	4370	0
458	20231025	111200	10081440	4370	4370	4370	4370	169
459	20231025	111100	9342910	4370	4370	4370	4370	0
460	20231025	111000	9342910	4370	4370	4370	4370	0
461	20231025	110900	9342910	4370	4370	4370	4370	0
462	20231025	110800	9342910	4370	4370	4370	4370	50
463	20231025	110700	9124410	4365	4365	4365	4365	0
464	20231025	110600	9124410	4365	4365	4365	4365	0
465	20231025	110500	9124410	4365	4365	4365	4365	0
466	20231025	110400	9124410	4365	4365	4365	4365	0
467	20231025	110300	9124410	4365	4365	4365	4365	7
468	20231025	110200	9093855	4365	4365	4365	4365	0
469	20231025	110100	9093855	4365	4365	4365	4365	0
470	20231025	110000	9093855	4365	4365	4365	4365	1
471	20231025	105900	9089490	4370	4370	4370	4370	0
472	20231025	105800	9089490	4370	4370	4370	4370	0
473	20231025	105700	9089490	4370	4370	4370	4370	4
474	20231025	105600	9072010	4370	4370	4370	4370	0
475	20231025	105500	9072010	4370	4370	4370	4370	0
476	20231025	105400	9072010	4370	4370	4370	4370	0
477	20231025	105300	9072010	4370	4370	4370	4370	0
478	20231025	105200	9072010	4370	4370	4370	4370	93
479	20231025	105100	8665600	4375	4375	4375	4375	0
480	20231025	105000	8665600	4375	4375	4375	4375	0
481	20231025	104900	8665600	4375	4375	4375	4375	0
482	20231025	104800	8665600	4375	4375	4375	4375	0
483	20231025	104700	8665600	4375	4375	4375	4375	0
484	20231025	104600	8665600	4375	4375	4375	4375	0
485	20231025	104500	8665600	4375	4375	4375	4375	0
486	20231025	104400	8665600	4375	4375	4375	4375	1
487	20231025	104300	8661225	4375	4375	4375	4375	0
488	20231025	104200	8661225	4375	4375	4375	4375	0
489	20231025	104100	8661225	4375	4375	4375	4375	0
490	20231025	104000	8661225	4375	4375	4375	4375	0
491	20231025	103900	8661225	4375	4375	4375	4375	0
492	20231025	103800	8661225	4375	4375	4375	4375	0
493	20231025	103700	8661225	4375	4375	4375	4375	0
494	20231025	103600	8661225	4375	4375	4375	4375	0
495	20231025	103500	8661225	4375	4375	4375	4375	7
496	20231025	103400	8630600	4370	4370	4370	4370	0
497	20231025	103300	8630600	4370	4370	4370	4370	0
498	20231025	103200	8630600	4370	4370	4370	4370	0
499	20231025	103100	8630600	4370	4370	4370	4370	0
500	20231025	103000	8630600	4370	4370	4370	4370	0
501	20231025	102900	8630600	4370	4370	4370	4370	0
502	20231025	102800	8630600	4370	4370	4370	4370	0
503	20231025	102700	8630600	4370	4370	4370	4370	0
504	20231025	102600	8630600	4370	4370	4370	4370	0
505	20231025	102500	8630600	4370	4370	4370	4370	0
506	20231025	102400	8630600	4370	4370	4370	4370	0
507	20231025	102300	8630600	4370	4370	4370	4370	0
508	20231025	102200	8630600	4370	4370	4370	4370	0
509	20231025	102100	8630600	4370	4370	4370	4370	0
510	20231025	102000	8630600	4370	4370	4370	4370	0
511	20231025	101900	8630600	4370	4370	4370	4370	435
512	20231025	101800	6729650	4365	4365	4365	4365	0
513	20231025	101700	6729650	4365	4365	4365	4365	0
514	20231025	101600	6729650	4365	4365	4365	4365	0
515	20231025	101500	6729650	4365	4365	4365	4365	0
516	20231025	101400	6729650	4365	4365	4365	4365	0
517	20231025	101300	6729650	4365	4365	4365	4365	0
518	20231025	101200	6729650	4365	4365	4365	4365	0
519	20231025	101100	6729650	4365	4365	4365	4365	0
520	20231025	101000	6729650	4365	4365	4365	4365	0
521	20231025	100900	6729650	4365	4365	4365	4365	0
522	20231025	100800	6729650	4365	4365	4365	4365	0
523	20231025	100700	6729650	4365	4365	4365	4365	13
524	20231025	100600	6672905	4365	4365	4365	4365	0
525	20231025	100500	6672905	4365	4365	4365	4365	0
526	20231025	100400	6672905	4365	4365	4365	4365	0
527	20231025	100300	6672905	4365	4365	4365	4365	0
528	20231025	100200	6672905	4365	4365	4365	4365	1
529	20231025	100100	6668540	4365	4365	4365	4365	0
530	20231025	100000	6668540	4365	4365	4365	4365	0
531	20231025	095900	6668540	4365	4360	4365	4360	69
532	20231025	095800	6367685	4330	4330	4330	4330	77
533	20231025	095700	6034275	4365	4365	4365	4365	0
534	20231025	095600	6034275	4365	4365	4365	4365	0
535	20231025	095500	6034275	4365	4365	4365	4365	0
536	20231025	095400	6034275	4365	4365	4365	4365	35
537	20231025	095300	5881500	4365	4365	4365	4365	10
538	20231025	095200	5837850	4370	4370	4370	4370	0
539	20231025	095100	5837850	4370	4370	4370	4370	0
540	20231025	095000	5837850	4370	4370	4370	4370	0
541	20231025	094900	5837850	4370	4370	4370	4370	0
542	20231025	094800	5837850	4370	4370	4370	4370	0
543	20231025	094700	5837850	4370	4370	4370	4370	0
544	20231025	094600	5837850	4370	4370	4370	4370	0
545	20231025	094500	5837850	4370	4370	4370	4370	0
546	20231025	094400	5837850	4370	4370	4370	4370	0
547	20231025	094300	5837850	4370	4370	4370	4370	0
548	20231025	094200	5837850	4370	4370	4370	4370	0
549	20231025	094100	5837850	4370	4370	4370	4370	0
550	20231025	094000	5837850	4370	4370	4370	4370	0
551	20231025	093900	5837850	4370	4370	4370	4370	0
552	20231025	093800	5837850	4370	4370	4370	4370	0
553	20231025	093700	5837850	4370	4370	4370	4370	0
554	20231025	093600	5837850	4370	4370	4370	4370	0
555	20231025	093500	5837850	4370	4370	4370	4370	0
556	20231025	093400	5837850	4370	4370	4370	4370	0
557	20231025	093300	5837850	4370	4370	4370	4370	228
558	20231025	093200	4841490	4380	4380	4380	4380	0
559	20231025	093100	4841490	4380	4380	4380	4380	0
560	20231025	093000	4841490	4380	4380	4380	4380	0
561	20231025	092900	4841490	4380	4380	4380	4380	0
562	20231025	092800	4841490	4380	4380	4380	4380	0
563	20231025	092700	4841490	4380	4380	4380	4380	0
564	20231025	092600	4841490	4380	4380	4380	4380	0
565	20231025	092500	4841490	4380	4380	4380	4380	0
566	20231025	092400	4841490	4380	4380	4380	4380	0
567	20231025	092300	4841490	4380	4380	4380	4380	0
568	20231025	092200	4841490	4380	4340	4380	4340	500
569	20231025	092100	2666630	4325	4325	4325	4325	0
570	20231025	092000	2666630	4325	4325	4325	4325	0
571	20231025	091900	2666630	4325	4325	4325	4325	0
572	20231025	091800	2666630	4325	4325	4325	4325	0
573	20231025	091700	2666630	4325	4325	4325	4325	1
574	20231025	091600	2662305	4340	4340	4340	4340	1
575	20231025	091500	2657965	4325	4325	4325	4325	0
576	20231025	091400	2657965	4325	4325	4325	4325	11
577	20231025	091300	2610390	4330	4330	4330	4330	5
578	20231025	091200	2588740	4335	4335	4335	4335	0
579	20231025	091100	2588740	4335	4335	4335	4335	5
580	20231025	091000	2567065	4340	4340	4340	4340	0
581	20231025	090900	2567065	4340	4340	4340	4340	0
582	20231025	090800	2567065	4340	4340	4340	4340	5
583	20231025	090700	2545365	4345	4355	4355	4345	22
584	20231025	090600	2449665	4320	4320	4320	4320	0
585	20231025	090500	2449665	4320	4340	4340	4320	473
586	20231025	090400	402865	4365	4365	4365	4365	0
587	20231025	090300	402865	4365	4365	4365	4365	1
588	20231025	090200	398500	4340	4340	4340	4340	2
589	20231025	090100	389820	4380	4380	4380	4380	0
590	20231025	090000	389820	4380	4380	4380	4380	89