KissMeData/270870/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	203100	72497910	5850	5850	5850	5850	754
3	20231025	203000	72497910	5850	5850	5850	5850	0
4	20231025	202900	72497910	5850	5850	5850	5850	0
5	20231025	202800	72497910	5850	5850	5850	5850	0
6	20231025	202700	72497910	5850	5850	5850	5850	0
7	20231025	202600	72497910	5850	5850	5850	5850	0
8	20231025	202500	72497910	5850	5850	5850	5850	0
9	20231025	202400	72497910	5850	5850	5850	5850	0
10	20231025	202300	72497910	5850	5850	5850	5850	0
11	20231025	202200	72497910	5850	5850	5850	5850	0
12	20231025	202100	72497910	5850	5850	5850	5850	0
13	20231025	202000	72497910	5850	5850	5850	5850	0
14	20231025	201900	72497910	5850	5850	5850	5850	0
15	20231025	201800	72497910	5850	5850	5850	5850	0
16	20231025	201700	72497910	5850	5850	5850	5850	0
17	20231025	201600	72497910	5850	5850	5850	5850	0
18	20231025	201500	72497910	5850	5850	5850	5850	0
19	20231025	201400	72497910	5850	5850	5850	5850	0
20	20231025	201300	72497910	5850	5850	5850	5850	0
21	20231025	201200	72497910	5850	5850	5850	5850	0
22	20231025	201100	72497910	5850	5850	5850	5850	0
23	20231025	201000	72497910	5850	5850	5850	5850	0
24	20231025	200900	72497910	5850	5850	5850	5850	0
25	20231025	200800	72497910	5850	5850	5850	5850	0
26	20231025	200700	72497910	5850	5850	5850	5850	0
27	20231025	200600	72497910	5850	5850	5850	5850	0
28	20231025	200500	72497910	5850	5850	5850	5850	0
29	20231025	200400	72497910	5850	5850	5850	5850	0
30	20231025	200300	72497910	5850	5850	5850	5850	0
31	20231025	200200	72497910	5850	5850	5850	5850	0
32	20231025	200100	72497910	5850	5850	5850	5850	754
33	20231025	200000	72497910	5850	5850	5850	5850	0
34	20231025	195900	72497910	5850	5850	5850	5850	0
35	20231025	195800	72497910	5850	5850	5850	5850	0
36	20231025	195700	72497910	5850	5850	5850	5850	0
37	20231025	195600	72497910	5850	5850	5850	5850	0
38	20231025	195500	72497910	5850	5850	5850	5850	0
39	20231025	195400	72497910	5850	5850	5850	5850	0
40	20231025	195300	72497910	5850	5850	5850	5850	0
41	20231025	195200	72497910	5850	5850	5850	5850	0
42	20231025	195100	72497910	5850	5850	5850	5850	0
43	20231025	195000	72497910	5850	5850	5850	5850	0
44	20231025	194900	72497910	5850	5850	5850	5850	0
45	20231025	194800	72497910	5850	5850	5850	5850	0
46	20231025	194700	72497910	5850	5850	5850	5850	0
47	20231025	194600	72497910	5850	5850	5850	5850	0
48	20231025	194500	72497910	5850	5850	5850	5850	0
49	20231025	194400	72497910	5850	5850	5850	5850	0
50	20231025	194300	72497910	5850	5850	5850	5850	0
51	20231025	194200	72497910	5850	5850	5850	5850	0
52	20231025	194100	72497910	5850	5850	5850	5850	0
53	20231025	194000	72497910	5850	5850	5850	5850	0
54	20231025	193900	72497910	5850	5850	5850	5850	0
55	20231025	193800	72497910	5850	5850	5850	5850	0
56	20231025	193700	72497910	5850	5850	5850	5850	0
57	20231025	193600	72497910	5850	5850	5850	5850	0
58	20231025	193500	72497910	5850	5850	5850	5850	0
59	20231025	193400	72497910	5850	5850	5850	5850	0
60	20231025	193300	72497910	5850	5850	5850	5850	0
61	20231025	193200	72497910	5850	5850	5850	5850	0
62	20231025	193100	72497910	5850	5850	5850	5850	754
63	20231025	193000	72497910	5850	5850	5850	5850	0
64	20231025	192900	72497910	5850	5850	5850	5850	0
65	20231025	192800	72497910	5850	5850	5850	5850	0
66	20231025	192700	72497910	5850	5850	5850	5850	0
67	20231025	192600	72497910	5850	5850	5850	5850	0
68	20231025	192500	72497910	5850	5850	5850	5850	0
69	20231025	192400	72497910	5850	5850	5850	5850	0
70	20231025	192300	72497910	5850	5850	5850	5850	0
71	20231025	192200	72497910	5850	5850	5850	5850	0
72	20231025	192100	72497910	5850	5850	5850	5850	0
73	20231025	192000	72497910	5850	5850	5850	5850	0
74	20231025	191900	72497910	5850	5850	5850	5850	0
75	20231025	191800	72497910	5850	5850	5850	5850	0
76	20231025	191700	72497910	5850	5850	5850	5850	0
77	20231025	191600	72497910	5850	5850	5850	5850	0
78	20231025	191500	72497910	5850	5850	5850	5850	0
79	20231025	191400	72497910	5850	5850	5850	5850	0
80	20231025	191300	72497910	5850	5850	5850	5850	0
81	20231025	191200	72497910	5850	5850	5850	5850	0
82	20231025	191100	72497910	5850	5850	5850	5850	0
83	20231025	191000	72497910	5850	5850	5850	5850	0
84	20231025	190900	72497910	5850	5850	5850	5850	0
85	20231025	190800	72497910	5850	5850	5850	5850	0
86	20231025	190700	72497910	5850	5850	5850	5850	0
87	20231025	190600	72497910	5850	5850	5850	5850	0
88	20231025	190500	72497910	5850	5850	5850	5850	0
89	20231025	190400	72497910	5850	5850	5850	5850	0
90	20231025	190300	72497910	5850	5850	5850	5850	0
91	20231025	190200	72497910	5850	5850	5850	5850	0
92	20231025	190100	72497910	5850	5850	5850	5850	754
93	20231025	190000	72497910	5850	5850	5850	5850	0
94	20231025	185900	72497910	5850	5850	5850	5850	0
95	20231025	185800	72497910	5850	5850	5850	5850	0
96	20231025	185700	72497910	5850	5850	5850	5850	0
97	20231025	185600	72497910	5850	5850	5850	5850	0
98	20231025	185500	72497910	5850	5850	5850	5850	0
99	20231025	185400	72497910	5850	5850	5850	5850	0
100	20231025	185300	72497910	5850	5850	5850	5850	0
101	20231025	185200	72497910	5850	5850	5850	5850	0
102	20231025	185100	72497910	5850	5850	5850	5850	0
103	20231025	185000	72497910	5850	5850	5850	5850	0
104	20231025	184900	72497910	5850	5850	5850	5850	0
105	20231025	184800	72497910	5850	5850	5850	5850	0
106	20231025	184700	72497910	5850	5850	5850	5850	0
107	20231025	184600	72497910	5850	5850	5850	5850	0
108	20231025	184500	72497910	5850	5850	5850	5850	0
109	20231025	184400	72497910	5850	5850	5850	5850	0
110	20231025	184300	72497910	5850	5850	5850	5850	0
111	20231025	184200	72497910	5850	5850	5850	5850	0
112	20231025	184100	72497910	5850	5850	5850	5850	0
113	20231025	184000	72497910	5850	5850	5850	5850	0
114	20231025	183900	72497910	5850	5850	5850	5850	0
115	20231025	183800	72497910	5850	5850	5850	5850	0
116	20231025	183700	72497910	5850	5850	5850	5850	0
117	20231025	183600	72497910	5850	5850	5850	5850	0
118	20231025	183500	72497910	5850	5850	5850	5850	0
119	20231025	183400	72497910	5850	5850	5850	5850	0
120	20231025	183300	72497910	5850	5850	5850	5850	0
121	20231025	183200	72497910	5850	5850	5850	5850	0
122	20231025	183100	72497910	5850	5850	5850	5850	754
123	20231025	183000	72497910	5850	5850	5850	5850	0
124	20231025	182900	72497910	5850	5850	5850	5850	0
125	20231025	182800	72497910	5850	5850	5850	5850	0
126	20231025	182700	72497910	5850	5850	5850	5850	0
127	20231025	182600	72497910	5850	5850	5850	5850	0
128	20231025	182500	72497910	5850	5850	5850	5850	0
129	20231025	182400	72497910	5850	5850	5850	5850	0
130	20231025	182300	72497910	5850	5850	5850	5850	0
131	20231025	182200	72497910	5850	5850	5850	5850	0
132	20231025	182100	72497910	5850	5850	5850	5850	0
133	20231025	182000	72497910	5850	5850	5850	5850	0
134	20231025	181900	72497910	5850	5850	5850	5850	0
135	20231025	181800	72497910	5850	5850	5850	5850	0
136	20231025	181700	72497910	5850	5850	5850	5850	0
137	20231025	181600	72497910	5850	5850	5850	5850	0
138	20231025	181500	72497910	5850	5850	5850	5850	0
139	20231025	181400	72497910	5850	5850	5850	5850	0
140	20231025	181300	72497910	5850	5850	5850	5850	0
141	20231025	181200	72497910	5850	5850	5850	5850	0
142	20231025	181100	72497910	5850	5850	5850	5850	0
143	20231025	181000	72497910	5850	5850	5850	5850	0
144	20231025	180900	72497910	5850	5850	5850	5850	0
145	20231025	180800	72497910	5850	5850	5850	5850	0
146	20231025	180700	72497910	5850	5850	5850	5850	0
147	20231025	180600	72497910	5850	5850	5850	5850	0
148	20231025	180500	72497910	5850	5850	5850	5850	0
149	20231025	180400	72497910	5850	5850	5850	5850	0
150	20231025	180300	72497910	5850	5850	5850	5850	0
151	20231025	180200	72497910	5850	5850	5850	5850	0
152	20231025	180100	72497910	5850	5850	5850	5850	754
153	20231025	180000	72497910	5850	5850	5850	5850	0
154	20231025	175900	72497910	5850	5850	5850	5850	0
155	20231025	175800	72497910	5850	5850	5850	5850	0
156	20231025	175700	72497910	5850	5850	5850	5850	0
157	20231025	175600	72497910	5850	5850	5850	5850	0
158	20231025	175500	72497910	5850	5850	5850	5850	0
159	20231025	175400	72497910	5850	5850	5850	5850	0
160	20231025	175300	72497910	5850	5850	5850	5850	0
161	20231025	175200	72497910	5850	5850	5850	5850	0
162	20231025	175100	72497910	5850	5850	5850	5850	0
163	20231025	175000	72497910	5850	5850	5850	5850	0
164	20231025	174900	72497910	5850	5850	5850	5850	0
165	20231025	174800	72497910	5850	5850	5850	5850	0
166	20231025	174700	72497910	5850	5850	5850	5850	0
167	20231025	174600	72497910	5850	5850	5850	5850	0
168	20231025	174500	72497910	5850	5850	5850	5850	0
169	20231025	174400	72497910	5850	5850	5850	5850	0
170	20231025	174300	72497910	5850	5850	5850	5850	0
171	20231025	174200	72497910	5850	5850	5850	5850	0
172	20231025	174100	72497910	5850	5850	5850	5850	0
173	20231025	174000	72497910	5850	5850	5850	5850	0
174	20231025	173900	72497910	5850	5850	5850	5850	0
175	20231025	173800	72497910	5850	5850	5850	5850	0
176	20231025	173700	72497910	5850	5850	5850	5850	0
177	20231025	173600	72497910	5850	5850	5850	5850	0
178	20231025	173500	72497910	5850	5850	5850	5850	0
179	20231025	173400	72497910	5850	5850	5850	5850	0
180	20231025	173300	72497910	5850	5850	5850	5850	0
181	20231025	173200	72497910	5850	5850	5850	5850	0
182	20231025	173100	72497910	5850	5850	5850	5850	754
183	20231025	173000	72497910	5850	5850	5850	5850	0
184	20231025	172900	72497910	5850	5850	5850	5850	0
185	20231025	172800	72497910	5850	5850	5850	5850	0
186	20231025	172700	72497910	5850	5850	5850	5850	0
187	20231025	172600	72497910	5850	5850	5850	5850	0
188	20231025	172500	72497910	5850	5850	5850	5850	0
189	20231025	172400	72497910	5850	5850	5850	5850	0
190	20231025	172300	72497910	5850	5850	5850	5850	0
191	20231025	172200	72497910	5850	5850	5850	5850	0
192	20231025	172100	72497910	5850	5850	5850	5850	0
193	20231025	172000	72497910	5850	5850	5850	5850	0
194	20231025	171900	72497910	5850	5850	5850	5850	0
195	20231025	171800	72497910	5850	5850	5850	5850	0
196	20231025	171700	72497910	5850	5850	5850	5850	0
197	20231025	171600	72497910	5850	5850	5850	5850	0
198	20231025	171500	72497910	5850	5850	5850	5850	0
199	20231025	171400	72497910	5850	5850	5850	5850	0
200	20231025	171300	72497910	5850	5850	5850	5850	0
201	20231025	171200	72497910	5850	5850	5850	5850	0
202	20231025	171100	72497910	5850	5850	5850	5850	0
203	20231025	171000	72497910	5850	5850	5850	5850	0
204	20231025	170900	72497910	5850	5850	5850	5850	0
205	20231025	170800	72497910	5850	5850	5850	5850	0
206	20231025	170700	72497910	5850	5850	5850	5850	0
207	20231025	170600	72497910	5850	5850	5850	5850	0
208	20231025	170500	72497910	5850	5850	5850	5850	0
209	20231025	170400	72497910	5850	5850	5850	5850	0
210	20231025	170300	72497910	5850	5850	5850	5850	0
211	20231025	170200	72497910	5850	5850	5850	5850	0
212	20231025	170100	72497910	5850	5850	5850	5850	754
213	20231025	170000	72497910	5850	5850	5850	5850	0
214	20231025	165900	72497910	5850	5850	5850	5850	0
215	20231025	165800	72497910	5850	5850	5850	5850	0
216	20231025	165700	72497910	5850	5850	5850	5850	0
217	20231025	165600	72497910	5850	5850	5850	5850	0
218	20231025	165500	72497910	5850	5850	5850	5850	0
219	20231025	165400	72497910	5850	5850	5850	5850	0
220	20231025	165300	72497910	5850	5850	5850	5850	0
221	20231025	165200	72497910	5850	5850	5850	5850	0
222	20231025	165100	72497910	5850	5850	5850	5850	0
223	20231025	165000	72497910	5850	5850	5850	5850	0
224	20231025	164900	72497910	5850	5850	5850	5850	0
225	20231025	164800	72497910	5850	5850	5850	5850	0
226	20231025	164700	72497910	5850	5850	5850	5850	0
227	20231025	164600	72497910	5850	5850	5850	5850	0
228	20231025	164500	72497910	5850	5850	5850	5850	0
229	20231025	164400	72497910	5850	5850	5850	5850	0
230	20231025	164300	72497910	5850	5850	5850	5850	0
231	20231025	164200	72497910	5850	5850	5850	5850	0
232	20231025	164100	72497910	5850	5850	5850	5850	0
233	20231025	164000	72497910	5850	5850	5850	5850	0
234	20231025	163900	72497910	5850	5850	5850	5850	0
235	20231025	163800	72497910	5850	5850	5850	5850	0
236	20231025	163700	72497910	5850	5850	5850	5850	0
237	20231025	163600	72497910	5850	5850	5850	5850	0
238	20231025	163500	72497910	5850	5850	5850	5850	0
239	20231025	163400	72497910	5850	5850	5850	5850	0
240	20231025	163300	72497910	5850	5850	5850	5850	0
241	20231025	163200	72497910	5850	5850	5850	5850	0
242	20231025	163100	72497910	5850	5850	5850	5850	754
243	20231025	163000	72497910	5850	5850	5850	5850	0
244	20231025	162900	72497910	5850	5850	5850	5850	0
245	20231025	162800	72497910	5850	5850	5850	5850	0
246	20231025	162700	72497910	5850	5850	5850	5850	0
247	20231025	162600	72497910	5850	5850	5850	5850	0
248	20231025	162500	72497910	5850	5850	5850	5850	0
249	20231025	162400	72497910	5850	5850	5850	5850	0
250	20231025	162300	72497910	5850	5850	5850	5850	0
251	20231025	162200	72497910	5850	5850	5850	5850	0
252	20231025	162100	72497910	5850	5850	5850	5850	0
253	20231025	162000	72497910	5850	5850	5850	5850	0
254	20231025	161900	72497910	5850	5850	5850	5850	0
255	20231025	161800	72497910	5850	5850	5850	5850	0
256	20231025	161700	72497910	5850	5850	5850	5850	0
257	20231025	161600	72497910	5850	5850	5850	5850	0
258	20231025	161500	72497910	5850	5850	5850	5850	0
259	20231025	161400	72497910	5850	5850	5850	5850	0
260	20231025	161300	72497910	5850	5850	5850	5850	0
261	20231025	161200	72497910	5850	5850	5850	5850	0
262	20231025	161100	72497910	5850	5850	5850	5850	0
263	20231025	161000	72497910	5850	5850	5850	5850	0
264	20231025	160900	72497910	5850	5850	5850	5850	0
265	20231025	160800	72497910	5850	5850	5850	5850	0
266	20231025	160700	72497910	5850	5850	5850	5850	0
267	20231025	160600	72497910	5850	5850	5850	5850	0
268	20231025	160500	72497910	5850	5850	5850	5850	0
269	20231025	160400	72497910	5850	5850	5850	5850	0
270	20231025	160300	72497910	5850	5850	5850	5850	0
271	20231025	160200	72497910	5850	5850	5850	5850	0
272	20231025	160100	72497910	5850	5850	5850	5850	754
273	20231025	160000	72497910	5850	5850	5850	5850	0
274	20231025	155900	72497910	5850	5850	5850	5850	0
275	20231025	155800	72497910	5850	5850	5850	5850	0
276	20231025	155700	72497910	5850	5850	5850	5850	0
277	20231025	155600	72497910	5850	5850	5850	5850	0
278	20231025	155500	72497910	5850	5850	5850	5850	0
279	20231025	155400	72497910	5850	5850	5850	5850	0
280	20231025	155300	72497910	5850	5850	5850	5850	0
281	20231025	155200	72497910	5850	5850	5850	5850	0
282	20231025	155100	72497910	5850	5850	5850	5850	0
283	20231025	155000	72497910	5850	5850	5850	5850	0
284	20231025	154900	72497910	5850	5850	5850	5850	0
285	20231025	154800	72497910	5850	5850	5850	5850	0
286	20231025	154700	72497910	5850	5850	5850	5850	0
287	20231025	154600	72497910	5850	5850	5850	5850	0
288	20231025	154500	72497910	5850	5850	5850	5850	0
289	20231025	154400	72497910	5850	5850	5850	5850	0
290	20231025	154300	72497910	5850	5850	5850	5850	0
291	20231025	154200	72497910	5850	5850	5850	5850	0
292	20231025	154100	72497910	5850	5850	5850	5850	0
293	20231025	154000	72497910	5850	5850	5850	5850	0
294	20231025	153900	72497910	5850	5850	5850	5850	0
295	20231025	153800	72497910	5850	5850	5850	5850	0
296	20231025	153700	72497910	5850	5850	5850	5850	0
297	20231025	153600	72497910	5850	5850	5850	5850	0
298	20231025	153500	72497910	5850	5850	5850	5850	0
299	20231025	153400	72497910	5850	5850	5850	5850	0
300	20231025	153300	72497910	5850	5850	5850	5850	0
301	20231025	153200	72497910	5850	5850	5850	5850	0
302	20231025	153100	72497910	5850	5850	5850	5850	754
303	20231025	153000	72497910	5850	5850	5850	5850	754
304	20231025	152900	68087010	5820	5820	5820	5820	0
305	20231025	152800	68087010	5820	5820	5820	5820	0
306	20231025	152700	68087010	5820	5820	5820	5820	0
307	20231025	152600	68087010	5820	5820	5820	5820	0
308	20231025	152500	68087010	5820	5820	5820	5820	0
309	20231025	152400	68087010	5820	5820	5820	5820	0
310	20231025	152300	68087010	5820	5820	5820	5820	0
311	20231025	152200	68087010	5820	5820	5820	5820	0
312	20231025	152100	68087010	5820	5820	5820	5820	0
313	20231025	152000	68087010	5820	5820	5820	5820	0
314	20231025	151900	68087010	5820	5890	5890	5820	517
315	20231025	151800	65062550	5860	5860	5860	5860	12
316	20231025	151700	64992230	5860	5890	5890	5860	28
317	20231025	151600	64827670	5860	5860	5860	5860	12
318	20231025	151500	64757350	5860	5860	5860	5860	18
319	20231025	151400	64651870	5860	5860	5860	5860	12
320	20231025	151300	64581550	5860	5860	5860	5860	11
321	20231025	151200	64517090	5860	5860	5860	5860	12
322	20231025	151100	64446770	5860	5860	5860	5860	12
323	20231025	151000	64376450	5860	5880	5880	5860	12
324	20231025	150900	64305950	5860	5860	5860	5860	12
325	20231025	150800	64235630	5860	5860	5860	5860	11
326	20231025	150700	64171170	5860	5860	5860	5860	12
327	20231025	150600	64100850	5860	5860	5860	5860	12
328	20231025	150500	64030530	5860	5860	5860	5860	12
329	20231025	150400	63960210	5860	5860	5860	5860	12
330	20231025	150300	63889890	5860	5860	5860	5860	12
331	20231025	150200	63819570	5860	5860	5860	5860	11
332	20231025	150100	63755110	5860	5860	5860	5860	12
333	20231025	150000	63684790	5860	5860	5860	5860	12
334	20231025	145900	63614470	5860	5860	5860	5860	12
335	20231025	145800	63544150	5860	5860	5860	5860	12
336	20231025	145700	63473830	5860	5860	5860	5860	11
337	20231025	145600	63409370	5860	5860	5860	5860	13
338	20231025	145500	63333190	5850	5850	5850	5850	12
339	20231025	145400	63262990	5870	5870	5870	5870	12
340	20231025	145300	63192550	5870	5870	5870	5870	12
341	20231025	145200	63122110	5870	5870	5870	5870	12
342	20231025	145100	63051670	5870	5870	5870	5870	11
343	20231025	145000	62987100	5870	5870	5870	5870	12
344	20231025	144900	62916660	5870	5870	5870	5870	12
345	20231025	144800	62846220	5870	5880	5880	5870	12
346	20231025	144700	62775770	5900	5900	5900	5880	47
347	20231025	144600	62498710	5880	5880	5880	5880	11
348	20231025	144500	62434030	5880	5880	5880	5880	12
349	20231025	144400	62363470	5880	5880	5880	5880	12
350	20231025	144300	62292910	5880	5880	5880	5880	12
351	20231025	144200	62222350	5880	5880	5880	5880	12
352	20231025	144100	62151790	5880	5890	5890	5880	12
353	20231025	144000	62081220	5890	5890	5890	5890	36
354	20231025	143900	61869180	5890	5890	5890	5890	0
355	20231025	143800	61869180	5890	5890	5890	5890	50
356	20231025	143700	61574680	5880	5880	5880	5880	0
357	20231025	143600	61574680	5880	5880	5880	5880	0
358	20231025	143500	61574680	5880	5880	5880	5880	0
359	20231025	143400	61574680	5880	5880	5880	5880	0
360	20231025	143300	61574680	5880	5880	5880	5880	0
361	20231025	143200	61574680	5880	5880	5880	5880	0
362	20231025	143100	61574680	5880	5880	5880	5880	0
363	20231025	143000	61574680	5880	5880	5880	5880	0
364	20231025	142900	61574680	5880	5880	5880	5880	0
365	20231025	142800	61574680	5880	5880	5880	5880	0
366	20231025	142700	61574680	5880	5880	5880	5880	0
367	20231025	142600	61574680	5880	5880	5880	5880	0
368	20231025	142500	61574680	5880	5880	5880	5880	0
369	20231025	142400	61574680	5880	5880	5880	5880	0
370	20231025	142300	61574680	5880	5880	5880	5880	0
371	20231025	142200	61574680	5880	5880	5880	5880	0
372	20231025	142100	61574680	5880	5880	5880	5880	0
373	20231025	142000	61574680	5880	5880	5880	5880	0
374	20231025	141900	61574680	5880	5880	5880	5880	0
375	20231025	141800	61574680	5880	5880	5880	5880	0
376	20231025	141700	61574680	5880	5880	5880	5880	0
377	20231025	141600	61574680	5880	5880	5880	5880	0
378	20231025	141500	61574680	5880	5880	5880	5880	0
379	20231025	141400	61574680	5880	5880	5880	5880	0
380	20231025	141300	61574680	5880	5880	5880	5880	0
381	20231025	141200	61574680	5880	5880	5880	5880	49
382	20231025	141100	61286560	5870	5870	5870	5870	0
383	20231025	141000	61286560	5870	5870	5870	5870	0
384	20231025	140900	61286560	5870	5870	5870	5870	0
385	20231025	140800	61286560	5870	5870	5870	5870	0
386	20231025	140700	61286560	5870	5870	5870	5870	0
387	20231025	140600	61286560	5870	5870	5870	5870	0
388	20231025	140500	61286560	5870	5870	5870	5870	0
389	20231025	140400	61286560	5870	5870	5870	5870	0
390	20231025	140300	61286560	5870	5870	5870	5870	0
391	20231025	140200	61286560	5870	5870	5870	5870	0
392	20231025	140100	61286560	5870	5870	5870	5870	0
393	20231025	140000	61286560	5870	5870	5870	5870	0
394	20231025	135900	61286560	5870	5870	5870	5870	0
395	20231025	135800	61286560	5870	5870	5870	5870	0
396	20231025	135700	61286560	5870	5870	5870	5870	0
397	20231025	135600	61286560	5870	5870	5870	5870	0
398	20231025	135500	61286560	5870	5870	5870	5870	0
399	20231025	135400	61286560	5870	5870	5870	5870	0
400	20231025	135300	61286560	5870	5870	5870	5870	1
401	20231025	135200	61280690	5900	5900	5900	5900	0
402	20231025	135100	61280690	5900	5900	5900	5900	0
403	20231025	135000	61280690	5900	5900	5900	5900	0
404	20231025	134900	61280690	5900	5900	5900	5900	10
405	20231025	134800	61221690	5900	5900	5900	5900	0
406	20231025	134700	61221690	5900	5900	5900	5900	0
407	20231025	134600	61221690	5900	5900	5900	5900	0
408	20231025	134500	61221690	5900	5900	5900	5900	33
409	20231025	134400	61026990	5840	5870	5870	5840	320
410	20231025	134300	59157130	5870	5870	5870	5870	0
411	20231025	134200	59157130	5870	5870	5870	5870	0
412	20231025	134100	59157130	5870	5870	5870	5870	0
413	20231025	134000	59157130	5870	5870	5870	5870	0
414	20231025	133900	59157130	5870	5870	5870	5870	0
415	20231025	133800	59157130	5870	5870	5870	5870	5
416	20231025	133700	59127780	5870	5870	5870	5870	0
417	20231025	133600	59127780	5870	5870	5870	5870	0
418	20231025	133500	59127780	5870	5870	5870	5870	0
419	20231025	133400	59127780	5870	5870	5870	5870	0
420	20231025	133300	59127780	5870	5870	5870	5870	0
421	20231025	133200	59127780	5870	5870	5870	5870	0
422	20231025	133100	59127780	5870	5870	5870	5870	0
423	20231025	133000	59127780	5870	5870	5870	5870	0
424	20231025	132900	59127780	5870	5870	5870	5870	0
425	20231025	132800	59127780	5870	5870	5870	5870	0
426	20231025	132700	59127780	5870	5870	5870	5870	0
427	20231025	132600	59127780	5870	5870	5870	5870	0
428	20231025	132500	59127780	5870	5870	5870	5870	0
429	20231025	132400	59127780	5870	5870	5870	5870	115
430	20231025	132300	58452730	5870	5870	5870	5870	0
431	20231025	132200	58452730	5870	5870	5870	5870	20
432	20231025	132100	58335330	5870	5910	5910	5870	144
433	20231025	132000	57486050	5910	5870	5910	5870	2
434	20231025	131900	57474270	5910	5910	5910	5910	0
435	20231025	131800	57474270	5910	5910	5910	5910	0
436	20231025	131700	57474270	5910	5910	5910	5910	0
437	20231025	131600	57474270	5910	5910	5910	5910	0
438	20231025	131500	57474270	5910	5910	5910	5910	0
439	20231025	131400	57474270	5910	5910	5910	5910	0
440	20231025	131300	57474270	5910	5910	5910	5910	0
441	20231025	131200	57474270	5910	5910	5910	5910	0
442	20231025	131100	57474270	5910	5910	5910	5910	0
443	20231025	131000	57474270	5910	5910	5910	5910	145
444	20231025	130900	56617320	5870	5870	5870	5870	49
445	20231025	130800	56329690	5910	5910	5910	5910	0
446	20231025	130700	56329690	5910	5910	5910	5910	0
447	20231025	130600	56329690	5910	5910	5910	5910	0
448	20231025	130500	56329690	5910	5910	5910	5910	0
449	20231025	130400	56329690	5910	5910	5910	5910	0
450	20231025	130300	56329690	5910	5910	5910	5910	0
451	20231025	130200	56329690	5910	5910	5910	5910	1
452	20231025	130100	56323780	5880	5880	5880	5880	0
453	20231025	130000	56323780	5880	5880	5880	5880	1
454	20231025	125900	56317900	5880	5880	5880	5880	0
455	20231025	125800	56317900	5880	5880	5880	5880	5
456	20231025	125700	56288500	5880	5880	5880	5880	0
457	20231025	125600	56288500	5880	5880	5880	5880	17
458	20231025	125500	56188540	5880	5880	5880	5880	150
459	20231025	125400	55306540	5880	5880	5880	5880	0
460	20231025	125300	55306540	5880	5880	5880	5880	0
461	20231025	125200	55306540	5880	5880	5880	5880	0
462	20231025	125100	55306540	5880	5880	5880	5880	0
463	20231025	125000	55306540	5880	5880	5880	5880	0
464	20231025	124900	55306540	5880	5880	5880	5880	0
465	20231025	124800	55306540	5880	5880	5880	5880	0
466	20231025	124700	55306540	5880	5880	5880	5880	67
467	20231025	124600	54912580	5940	5940	5940	5940	0
468	20231025	124500	54912580	5940	5940	5940	5940	0
469	20231025	124400	54912580	5940	5940	5940	5940	0
470	20231025	124300	54912580	5940	5940	5940	5940	0
471	20231025	124200	54912580	5940	5940	5940	5940	0
472	20231025	124100	54912580	5940	5910	5940	5820	481
473	20231025	124000	52102300	5910	5910	5910	5910	0
474	20231025	123900	52102300	5910	5910	5910	5910	0
475	20231025	123800	52102300	5910	5910	5910	5910	0
476	20231025	123700	52102300	5910	5910	5910	5910	2
477	20231025	123600	52090480	5910	5910	5910	5910	0
478	20231025	123500	52090480	5910	5910	5910	5910	0
479	20231025	123400	52090480	5910	5910	5910	5910	0
480	20231025	123300	52090480	5910	5910	5910	5910	0
481	20231025	123200	52090480	5910	5910	5910	5910	1
482	20231025	123100	52084570	5910	5910	5910	5910	0
483	20231025	123000	52084570	5910	5910	5910	5910	0
484	20231025	122900	52084570	5910	5910	5910	5910	0
485	20231025	122800	52084570	5910	5910	5910	5910	0
486	20231025	122700	52084570	5910	5910	5910	5910	0
487	20231025	122600	52084570	5910	5910	5910	5910	0
488	20231025	122500	52084570	5910	5910	5910	5910	1
489	20231025	122400	52078660	5910	5910	5910	5910	60
490	20231025	122300	51724060	5940	5940	5940	5940	0
491	20231025	122200	51724060	5940	5940	5940	5940	0
492	20231025	122100	51724060	5940	5940	5940	5940	0
493	20231025	122000	51724060	5940	5940	5940	5940	0
494	20231025	121900	51724060	5940	5940	5940	5940	0
495	20231025	121800	51724060	5940	5940	5940	5940	0
496	20231025	121700	51724060	5940	5940	5940	5940	0
497	20231025	121600	51724060	5940	5940	5940	5940	0
498	20231025	121500	51724060	5940	5940	5940	5940	0
499	20231025	121400	51724060	5940	5940	5940	5940	0
500	20231025	121300	51724060	5940	5940	5940	5940	0
501	20231025	121200	51724060	5940	5940	5940	5940	0
502	20231025	121100	51724060	5940	5940	5940	5940	0
503	20231025	121000	51724060	5940	5940	5940	5940	0
504	20231025	120900	51724060	5940	5940	5940	5940	0
505	20231025	120800	51724060	5940	5940	5940	5940	0
506	20231025	120700	51724060	5940	5940	5940	5940	1
507	20231025	120600	51718120	5910	5910	5910	5910	0
508	20231025	120500	51718120	5910	5910	5910	5910	0
509	20231025	120400	51718120	5910	5910	5910	5910	1
510	20231025	120300	51712210	5910	5910	5910	5910	0
511	20231025	120200	51712210	5910	5910	5910	5910	0
512	20231025	120100	51712210	5910	5910	5910	5910	0
513	20231025	120000	51712210	5910	5910	5910	5910	0
514	20231025	115900	51712210	5910	5910	5910	5910	0
515	20231025	115800	51712210	5910	5910	5910	5910	0
516	20231025	115700	51712210	5910	5910	5910	5910	0
517	20231025	115600	51712210	5910	5910	5910	5910	0
518	20231025	115500	51712210	5910	5910	5910	5910	0
519	20231025	115400	51712210	5910	5910	5910	5910	0
520	20231025	115300	51712210	5910	5910	5910	5910	0
521	20231025	115200	51712210	5910	5910	5910	5910	0
522	20231025	115100	51712210	5910	5910	5910	5910	0
523	20231025	115000	51712210	5910	5920	5920	5910	110
524	20231025	114900	51062040	5920	5920	5920	5920	0
525	20231025	114800	51062040	5920	5920	5920	5920	0
526	20231025	114700	51062040	5920	5920	5920	5920	0
527	20231025	114600	51062040	5920	5920	5920	5920	0
528	20231025	114500	51062040	5920	5920	5920	5920	0
529	20231025	114400	51062040	5920	5920	5920	5920	0
530	20231025	114300	51062040	5920	5920	5920	5920	0
531	20231025	114200	51062040	5920	5920	5920	5920	0
532	20231025	114100	51062040	5920	5920	5920	5920	0
533	20231025	114000	51062040	5920	5920	5920	5920	0
534	20231025	113900	51062040	5920	5920	5920	5920	0
535	20231025	113800	51062040	5920	5920	5920	5920	0
536	20231025	113700	51062040	5920	5920	5920	5920	0
537	20231025	113600	51062040	5920	5920	5920	5920	0
538	20231025	113500	51062040	5920	5920	5920	5920	0
539	20231025	113400	51062040	5920	5920	5920	5920	0
540	20231025	113300	51062040	5920	5920	5920	5920	0
541	20231025	113200	51062040	5920	5920	5920	5920	0
542	20231025	113100	51062040	5920	5920	5920	5920	0
543	20231025	113000	51062040	5920	5920	5920	5920	160
544	20231025	112900	50114840	5920	5920	5920	5920	0
545	20231025	112800	50114840	5920	5920	5920	5920	0
546	20231025	112700	50114840	5920	5920	5920	5920	0
547	20231025	112600	50114840	5920	5920	5920	5920	0
548	20231025	112500	50114840	5920	5920	5920	5920	0
549	20231025	112400	50114840	5920	5920	5920	5920	0
550	20231025	112300	50114840	5920	5920	5920	5920	0
551	20231025	112200	50114840	5920	5920	5920	5920	0
552	20231025	112100	50114840	5920	5940	5940	5920	520
553	20231025	112000	47036040	5950	5950	5950	5940	26
554	20231025	111900	46881350	5950	5950	5950	5950	0
555	20231025	111800	46881350	5950	5950	5950	5950	0
556	20231025	111700	46881350	5950	5950	5950	5950	200
557	20231025	111600	45691350	5950	5950	5950	5950	0
558	20231025	111500	45691350	5950	5950	5950	5950	0
559	20231025	111400	45691350	5950	5950	5950	5950	0
560	20231025	111300	45691350	5950	5950	5950	5950	0
561	20231025	111200	45691350	5950	5950	5950	5950	28
562	20231025	111100	45524750	5970	5970	5970	5970	0
563	20231025	111000	45524750	5970	5970	5970	5970	48
564	20231025	110900	45238190	5950	5950	5950	5950	1
565	20231025	110800	45232240	5950	5950	5950	5950	0
566	20231025	110700	45232240	5950	5950	5950	5950	0
567	20231025	110600	45232240	5950	5950	5950	5950	0
568	20231025	110500	45232240	5950	5950	5950	5950	0
569	20231025	110400	45232240	5950	5950	5950	5950	0
570	20231025	110300	45232240	5950	5950	5950	5950	0
571	20231025	110200	45232240	5950	5950	5950	5950	0
572	20231025	110100	45232240	5950	5950	5950	5950	0
573	20231025	110000	45232240	5950	5950	5950	5950	31
574	20231025	105900	45047790	5950	5950	5950	5950	0
575	20231025	105800	45047790	5950	5950	5950	5950	0
576	20231025	105700	45047790	5950	5950	5950	5950	0
577	20231025	105600	45047790	5950	5950	5950	5950	0
578	20231025	105500	45047790	5950	5950	5950	5950	0
579	20231025	105400	45047790	5950	5950	5950	5950	0
580	20231025	105300	45047790	5950	5950	5950	5950	1
581	20231025	105200	45041840	5970	5970	5970	5970	0
582	20231025	105100	45041840	5970	5970	5970	5970	1
583	20231025	105000	45035870	5970	5970	5970	5970	0
584	20231025	104900	45035870	5970	5970	5970	5970	0
585	20231025	104800	45035870	5970	5970	5970	5970	0
586	20231025	104700	45035870	5970	5970	5970	5970	0
587	20231025	104600	45035870	5970	5970	5970	5970	63
588	20231025	104500	44659760	5970	5970	5970	5970	0
589	20231025	104400	44659760	5970	5970	5970	5970	0
590	20231025	104300	44659760	5970	5970	5970	5970	6
591	20231025	104200	44623940	5970	5970	5970	5970	3
592	20231025	104100	44606030	5970	5970	5970	5970	0
593	20231025	104000	44606030	5970	5970	5970	5970	12
594	20231025	103900	44534390	5950	5950	5950	5950	0
595	20231025	103800	44534390	5950	5950	5950	5950	0
596	20231025	103700	44534390	5950	5950	5950	5950	0
597	20231025	103600	44534390	5950	5960	5960	5950	18
598	20231025	103500	44427260	5950	5950	5950	5950	0
599	20231025	103400	44427260	5950	5950	5950	5950	0
600	20231025	103300	44427260	5950	5950	5950	5950	0
601	20231025	103200	44427260	5950	5950	5950	5950	26
602	20231025	103100	44272560	5950	5950	5950	5950	0
603	20231025	103000	44272560	5950	5950	5950	5950	7
604	20231025	102900	44230910	5940	5940	5940	5940	0
605	20231025	102800	44230910	5940	5950	5950	5940	208
606	20231025	102700	42993690	5960	5960	5960	5960	4
607	20231025	102600	42969850	5950	5950	5950	5950	0
608	20231025	102500	42969850	5950	5950	5950	5950	10
609	20231025	102400	42910350	5900	5900	5900	5900	0
610	20231025	102300	42910350	5900	5900	5900	5900	0
611	20231025	102200	42910350	5900	5900	5900	5900	0
612	20231025	102100	42910350	5900	6010	6040	5880	390
613	20231025	102000	40582120	6020	6000	6050	6000	1465
614	20231025	101900	31728610	6000	5990	6000	5990	60
615	20231025	101800	31368640	5990	5980	5990	5980	341
616	20231025	101700	29328200	5980	5980	5980	5980	0
617	20231025	101600	29328200	5980	5980	5980	5980	0
618	20231025	101500	29328200	5980	5950	5980	5950	506
619	20231025	101400	26305670	5920	5920	5920	5920	0
620	20231025	101300	26305670	5920	5920	5920	5920	0
621	20231025	101200	26305670	5920	5920	5920	5920	0
622	20231025	101100	26305670	5920	5920	5920	5920	0
623	20231025	101000	26305670	5920	5920	5920	5920	50
624	20231025	100900	26009670	5960	5960	5960	5960	0
625	20231025	100800	26009670	5960	5950	5960	5950	5
626	20231025	100700	25979910	5950	5950	5950	5950	3
627	20231025	100600	25962060	5920	5920	5920	5920	0
628	20231025	100500	25962060	5920	5920	5920	5920	0
629	20231025	100400	25962060	5920	5920	5920	5920	0
630	20231025	100300	25962060	5920	5920	5920	5920	71
631	20231025	100200	25541740	5910	5910	5910	5910	0
632	20231025	100100	25541740	5910	5910	5910	5910	3
633	20231025	100000	25524010	5910	5910	5910	5910	0
634	20231025	095900	25524010	5910	5910	5910	5910	0
635	20231025	095800	25524010	5910	5910	5910	5910	0
636	20231025	095700	25524010	5910	5910	5910	5910	0
637	20231025	095600	25524010	5910	5910	5910	5910	108
638	20231025	095500	24885730	5970	5970	5970	5970	15
639	20231025	095400	24796180	5940	5940	5940	5940	83
640	20231025	095300	24303160	5970	5970	5970	5940	12
641	20231025	095200	24231550	5940	5900	5970	5900	753
642	20231025	095100	19765070	5900	5890	5900	5890	110
643	20231025	095000	19116120	5880	5880	5880	5880	100
644	20231025	094900	18528120	5880	5880	5880	5880	50
645	20231025	094800	18234120	5880	5880	5880	5880	6
646	20231025	094700	18198840	5890	5850	5890	5850	650
647	20231025	094600	14377650	5840	5840	5840	5840	0
648	20231025	094500	14377650	5840	5840	5840	5840	3
649	20231025	094400	14360130	5840	5830	5840	5830	280
650	20231025	094300	12725440	5840	5840	5840	5840	0
651	20231025	094200	12725440	5840	5840	5840	5840	0
652	20231025	094100	12725440	5840	5840	5840	5840	0
653	20231025	094000	12725440	5840	5840	5840	5840	0
654	20231025	093900	12725440	5840	5840	5840	5840	5
655	20231025	093800	12696240	5840	5840	5840	5840	0
656	20231025	093700	12696240	5840	5810	5840	5810	102
657	20231025	093600	12103140	5840	5840	5840	5840	0
658	20231025	093500	12103140	5840	5840	5840	5840	1
659	20231025	093400	12097300	5820	5820	5820	5820	0
660	20231025	093300	12097300	5820	5820	5820	5820	297
661	20231025	093200	10368760	5820	5800	5820	5800	504
662	20231025	093100	7445500	5790	5790	5790	5790	0
663	20231025	093000	7445500	5790	5790	5790	5790	0
664	20231025	092900	7445500	5790	5790	5790	5790	0
665	20231025	092800	7445500	5790	5790	5790	5790	0
666	20231025	092700	7445500	5790	5790	5790	5790	0
667	20231025	092600	7445500	5790	5790	5790	5790	0
668	20231025	092500	7445500	5790	5790	5790	5790	0
669	20231025	092400	7445500	5790	5790	5790	5790	0
670	20231025	092300	7445500	5790	5790	5790	5790	302
671	20231025	092200	5696920	5750	5750	5750	5750	60
672	20231025	092100	5351920	5750	5750	5750	5750	0
673	20231025	092000	5351920	5750	5750	5750	5750	3
674	20231025	091900	5334670	5780	5780	5780	5780	0
675	20231025	091800	5334670	5780	5780	5780	5780	0
676	20231025	091700	5334670	5780	5780	5780	5780	0
677	20231025	091600	5334670	5780	5780	5780	5780	0
678	20231025	091500	5334670	5780	5780	5780	5780	5
679	20231025	091400	5305770	5800	5790	5800	5790	50
680	20231025	091300	5015800	5790	5790	5790	5790	0
681	20231025	091200	5015800	5790	5790	5790	5790	0
682	20231025	091100	5015800	5790	5790	5790	5790	0
683	20231025	091000	5015800	5790	5790	5790	5790	0
684	20231025	090900	5015800	5790	5790	5790	5790	0
685	20231025	090800	5015800	5790	5790	5790	5790	0
686	20231025	090700	5015800	5790	5790	5790	5790	2
687	20231025	090600	5004220	5800	5800	5800	5800	0
688	20231025	090500	5004220	5800	5800	5800	5800	1
689	20231025	090400	4998420	5800	5800	5800	5800	101
690	20231025	090300	4412620	5800	5800	5800	5800	0
691	20231025	090200	4412620	5800	5800	5800	5800	10
692	20231025	090100	4354620	5800	5800	5810	5800	185
693	20231025	090000	3281050	5750	5800	5800	5750	566