KissMeData/080720/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	194000	49098350	4380	4380	4380	4380	302
3	20231025	193900	49098350	4380	4380	4380	4380	0
4	20231025	193800	49098350	4380	4380	4380	4380	0
5	20231025	193700	49098350	4380	4380	4380	4380	0
6	20231025	193600	49098350	4380	4380	4380	4380	0
7	20231025	193500	49098350	4380	4380	4380	4380	0
8	20231025	193400	49098350	4380	4380	4380	4380	0
9	20231025	193300	49098350	4380	4380	4380	4380	0
10	20231025	193200	49098350	4380	4380	4380	4380	0
11	20231025	193100	49098350	4380	4380	4380	4380	0
12	20231025	193000	49098350	4380	4380	4380	4380	0
13	20231025	192900	49098350	4380	4380	4380	4380	0
14	20231025	192800	49098350	4380	4380	4380	4380	0
15	20231025	192700	49098350	4380	4380	4380	4380	0
16	20231025	192600	49098350	4380	4380	4380	4380	0
17	20231025	192500	49098350	4380	4380	4380	4380	0
18	20231025	192400	49098350	4380	4380	4380	4380	0
19	20231025	192300	49098350	4380	4380	4380	4380	0
20	20231025	192200	49098350	4380	4380	4380	4380	0
21	20231025	192100	49098350	4380	4380	4380	4380	0
22	20231025	192000	49098350	4380	4380	4380	4380	0
23	20231025	191900	49098350	4380	4380	4380	4380	0
24	20231025	191800	49098350	4380	4380	4380	4380	0
25	20231025	191700	49098350	4380	4380	4380	4380	0
26	20231025	191600	49098350	4380	4380	4380	4380	0
27	20231025	191500	49098350	4380	4380	4380	4380	0
28	20231025	191400	49098350	4380	4380	4380	4380	0
29	20231025	191300	49098350	4380	4380	4380	4380	0
30	20231025	191200	49098350	4380	4380	4380	4380	0
31	20231025	191100	49098350	4380	4380	4380	4380	0
32	20231025	191000	49098350	4380	4380	4380	4380	302
33	20231025	190900	49098350	4380	4380	4380	4380	0
34	20231025	190800	49098350	4380	4380	4380	4380	0
35	20231025	190700	49098350	4380	4380	4380	4380	0
36	20231025	190600	49098350	4380	4380	4380	4380	0
37	20231025	190500	49098350	4380	4380	4380	4380	0
38	20231025	190400	49098350	4380	4380	4380	4380	0
39	20231025	190300	49098350	4380	4380	4380	4380	0
40	20231025	190200	49098350	4380	4380	4380	4380	0
41	20231025	190100	49098350	4380	4380	4380	4380	0
42	20231025	190000	49098350	4380	4380	4380	4380	0
43	20231025	185900	49098350	4380	4380	4380	4380	0
44	20231025	185800	49098350	4380	4380	4380	4380	0
45	20231025	185700	49098350	4380	4380	4380	4380	0
46	20231025	185600	49098350	4380	4380	4380	4380	0
47	20231025	185500	49098350	4380	4380	4380	4380	0
48	20231025	185400	49098350	4380	4380	4380	4380	0
49	20231025	185300	49098350	4380	4380	4380	4380	0
50	20231025	185200	49098350	4380	4380	4380	4380	0
51	20231025	185100	49098350	4380	4380	4380	4380	0
52	20231025	185000	49098350	4380	4380	4380	4380	0
53	20231025	184900	49098350	4380	4380	4380	4380	0
54	20231025	184800	49098350	4380	4380	4380	4380	0
55	20231025	184700	49098350	4380	4380	4380	4380	0
56	20231025	184600	49098350	4380	4380	4380	4380	0
57	20231025	184500	49098350	4380	4380	4380	4380	0
58	20231025	184400	49098350	4380	4380	4380	4380	0
59	20231025	184300	49098350	4380	4380	4380	4380	0
60	20231025	184200	49098350	4380	4380	4380	4380	0
61	20231025	184100	49098350	4380	4380	4380	4380	0
62	20231025	184000	49098350	4380	4380	4380	4380	302
63	20231025	183900	49098350	4380	4380	4380	4380	0
64	20231025	183800	49098350	4380	4380	4380	4380	0
65	20231025	183700	49098350	4380	4380	4380	4380	0
66	20231025	183600	49098350	4380	4380	4380	4380	0
67	20231025	183500	49098350	4380	4380	4380	4380	0
68	20231025	183400	49098350	4380	4380	4380	4380	0
69	20231025	183300	49098350	4380	4380	4380	4380	0
70	20231025	183200	49098350	4380	4380	4380	4380	0
71	20231025	183100	49098350	4380	4380	4380	4380	0
72	20231025	183000	49098350	4380	4380	4380	4380	0
73	20231025	182900	49098350	4380	4380	4380	4380	0
74	20231025	182800	49098350	4380	4380	4380	4380	0
75	20231025	182700	49098350	4380	4380	4380	4380	0
76	20231025	182600	49098350	4380	4380	4380	4380	0
77	20231025	182500	49098350	4380	4380	4380	4380	0
78	20231025	182400	49098350	4380	4380	4380	4380	0
79	20231025	182300	49098350	4380	4380	4380	4380	0
80	20231025	182200	49098350	4380	4380	4380	4380	0
81	20231025	182100	49098350	4380	4380	4380	4380	0
82	20231025	182000	49098350	4380	4380	4380	4380	0
83	20231025	181900	49098350	4380	4380	4380	4380	0
84	20231025	181800	49098350	4380	4380	4380	4380	0
85	20231025	181700	49098350	4380	4380	4380	4380	0
86	20231025	181600	49098350	4380	4380	4380	4380	0
87	20231025	181500	49098350	4380	4380	4380	4380	0
88	20231025	181400	49098350	4380	4380	4380	4380	0
89	20231025	181300	49098350	4380	4380	4380	4380	0
90	20231025	181200	49098350	4380	4380	4380	4380	0
91	20231025	181100	49098350	4380	4380	4380	4380	0
92	20231025	181000	49098350	4380	4380	4380	4380	302
93	20231025	180900	49098350	4380	4380	4380	4380	0
94	20231025	180800	49098350	4380	4380	4380	4380	0
95	20231025	180700	49098350	4380	4380	4380	4380	0
96	20231025	180600	49098350	4380	4380	4380	4380	0
97	20231025	180500	49098350	4380	4380	4380	4380	0
98	20231025	180400	49098350	4380	4380	4380	4380	0
99	20231025	180300	49098350	4380	4380	4380	4380	0
100	20231025	180200	49098350	4380	4380	4380	4380	0
101	20231025	180100	49098350	4380	4380	4380	4380	0
102	20231025	180000	49098350	4380	4380	4380	4380	0
103	20231025	175900	49098350	4380	4380	4380	4380	0
104	20231025	175800	49098350	4380	4380	4380	4380	0
105	20231025	175700	49098350	4380	4380	4380	4380	0
106	20231025	175600	49098350	4380	4380	4380	4380	0
107	20231025	175500	49098350	4380	4380	4380	4380	0
108	20231025	175400	49098350	4380	4380	4380	4380	0
109	20231025	175300	49098350	4380	4380	4380	4380	0
110	20231025	175200	49098350	4380	4380	4380	4380	0
111	20231025	175100	49098350	4380	4380	4380	4380	0
112	20231025	175000	49098350	4380	4380	4380	4380	0
113	20231025	174900	49098350	4380	4380	4380	4380	0
114	20231025	174800	49098350	4380	4380	4380	4380	0
115	20231025	174700	49098350	4380	4380	4380	4380	0
116	20231025	174600	49098350	4380	4380	4380	4380	0
117	20231025	174500	49098350	4380	4380	4380	4380	0
118	20231025	174400	49098350	4380	4380	4380	4380	0
119	20231025	174300	49098350	4380	4380	4380	4380	0
120	20231025	174200	49098350	4380	4380	4380	4380	0
121	20231025	174100	49098350	4380	4380	4380	4380	0
122	20231025	174000	49098350	4380	4380	4380	4380	302
123	20231025	173900	49098350	4380	4380	4380	4380	0
124	20231025	173800	49098350	4380	4380	4380	4380	0
125	20231025	173700	49098350	4380	4380	4380	4380	0
126	20231025	173600	49098350	4380	4380	4380	4380	0
127	20231025	173500	49098350	4380	4380	4380	4380	0
128	20231025	173400	49098350	4380	4380	4380	4380	0
129	20231025	173300	49098350	4380	4380	4380	4380	0
130	20231025	173200	49098350	4380	4380	4380	4380	0
131	20231025	173100	49098350	4380	4380	4380	4380	0
132	20231025	173000	49098350	4380	4380	4380	4380	0
133	20231025	172900	49098350	4380	4380	4380	4380	0
134	20231025	172800	49098350	4380	4380	4380	4380	0
135	20231025	172700	49098350	4380	4380	4380	4380	0
136	20231025	172600	49098350	4380	4380	4380	4380	0
137	20231025	172500	49098350	4380	4380	4380	4380	0
138	20231025	172400	49098350	4380	4380	4380	4380	0
139	20231025	172300	49098350	4380	4380	4380	4380	0
140	20231025	172200	49098350	4380	4380	4380	4380	0
141	20231025	172100	49098350	4380	4380	4380	4380	0
142	20231025	172000	49098350	4380	4380	4380	4380	0
143	20231025	171900	49098350	4380	4380	4380	4380	0
144	20231025	171800	49098350	4380	4380	4380	4380	0
145	20231025	171700	49098350	4380	4380	4380	4380	0
146	20231025	171600	49098350	4380	4380	4380	4380	0
147	20231025	171500	49098350	4380	4380	4380	4380	0
148	20231025	171400	49098350	4380	4380	4380	4380	0
149	20231025	171300	49098350	4380	4380	4380	4380	0
150	20231025	171200	49098350	4380	4380	4380	4380	0
151	20231025	171100	49098350	4380	4380	4380	4380	0
152	20231025	171000	49098350	4380	4380	4380	4380	302
153	20231025	170900	49098350	4380	4380	4380	4380	0
154	20231025	170800	49098350	4380	4380	4380	4380	0
155	20231025	170700	49098350	4380	4380	4380	4380	0
156	20231025	170600	49098350	4380	4380	4380	4380	0
157	20231025	170500	49098350	4380	4380	4380	4380	0
158	20231025	170400	49098350	4380	4380	4380	4380	0
159	20231025	170300	49098350	4380	4380	4380	4380	0
160	20231025	170200	49098350	4380	4380	4380	4380	0
161	20231025	170100	49098350	4380	4380	4380	4380	0
162	20231025	170000	49098350	4380	4380	4380	4380	0
163	20231025	165900	49098350	4380	4380	4380	4380	0
164	20231025	165800	49098350	4380	4380	4380	4380	0
165	20231025	165700	49098350	4380	4380	4380	4380	0
166	20231025	165600	49098350	4380	4380	4380	4380	0
167	20231025	165500	49098350	4380	4380	4380	4380	0
168	20231025	165400	49098350	4380	4380	4380	4380	0
169	20231025	165300	49098350	4380	4380	4380	4380	0
170	20231025	165200	49098350	4380	4380	4380	4380	0
171	20231025	165100	49098350	4380	4380	4380	4380	0
172	20231025	165000	49098350	4380	4380	4380	4380	0
173	20231025	164900	49098350	4380	4380	4380	4380	0
174	20231025	164800	49098350	4380	4380	4380	4380	0
175	20231025	164700	49098350	4380	4380	4380	4380	0
176	20231025	164600	49098350	4380	4380	4380	4380	0
177	20231025	164500	49098350	4380	4380	4380	4380	0
178	20231025	164400	49098350	4380	4380	4380	4380	0
179	20231025	164300	49098350	4380	4380	4380	4380	0
180	20231025	164200	49098350	4380	4380	4380	4380	0
181	20231025	164100	49098350	4380	4380	4380	4380	0
182	20231025	164000	49098350	4380	4380	4380	4380	302
183	20231025	163900	49098350	4380	4380	4380	4380	0
184	20231025	163800	49098350	4380	4380	4380	4380	0
185	20231025	163700	49098350	4380	4380	4380	4380	0
186	20231025	163600	49098350	4380	4380	4380	4380	0
187	20231025	163500	49098350	4380	4380	4380	4380	0
188	20231025	163400	49098350	4380	4380	4380	4380	0
189	20231025	163300	49098350	4380	4380	4380	4380	0
190	20231025	163200	49098350	4380	4380	4380	4380	0
191	20231025	163100	49098350	4380	4380	4380	4380	0
192	20231025	163000	49098350	4380	4380	4380	4380	0
193	20231025	162900	49098350	4380	4380	4380	4380	0
194	20231025	162800	49098350	4380	4380	4380	4380	0
195	20231025	162700	49098350	4380	4380	4380	4380	0
196	20231025	162600	49098350	4380	4380	4380	4380	0
197	20231025	162500	49098350	4380	4380	4380	4380	0
198	20231025	162400	49098350	4380	4380	4380	4380	0
199	20231025	162300	49098350	4380	4380	4380	4380	0
200	20231025	162200	49098350	4380	4380	4380	4380	0
201	20231025	162100	49098350	4380	4380	4380	4380	0
202	20231025	162000	49098350	4380	4380	4380	4380	0
203	20231025	161900	49098350	4380	4380	4380	4380	0
204	20231025	161800	49098350	4380	4380	4380	4380	0
205	20231025	161700	49098350	4380	4380	4380	4380	0
206	20231025	161600	49098350	4380	4380	4380	4380	0
207	20231025	161500	49098350	4380	4380	4380	4380	0
208	20231025	161400	49098350	4380	4380	4380	4380	0
209	20231025	161300	49098350	4380	4380	4380	4380	0
210	20231025	161200	49098350	4380	4380	4380	4380	0
211	20231025	161100	49098350	4380	4380	4380	4380	0
212	20231025	161000	49098350	4380	4380	4380	4380	302
213	20231025	160900	49098350	4380	4380	4380	4380	0
214	20231025	160800	49098350	4380	4380	4380	4380	0
215	20231025	160700	49098350	4380	4380	4380	4380	0
216	20231025	160600	49098350	4380	4380	4380	4380	0
217	20231025	160500	49098350	4380	4380	4380	4380	0
218	20231025	160400	49098350	4380	4380	4380	4380	0
219	20231025	160300	49098350	4380	4380	4380	4380	0
220	20231025	160200	49098350	4380	4380	4380	4380	0
221	20231025	160100	49098350	4380	4380	4380	4380	0
222	20231025	160000	49098350	4380	4380	4380	4380	0
223	20231025	155900	49098350	4380	4380	4380	4380	0
224	20231025	155800	49098350	4380	4380	4380	4380	0
225	20231025	155700	49098350	4380	4380	4380	4380	0
226	20231025	155600	49098350	4380	4380	4380	4380	0
227	20231025	155500	49098350	4380	4380	4380	4380	0
228	20231025	155400	49098350	4380	4380	4380	4380	0
229	20231025	155300	49098350	4380	4380	4380	4380	0
230	20231025	155200	49098350	4380	4380	4380	4380	0
231	20231025	155100	49098350	4380	4380	4380	4380	0
232	20231025	155000	49098350	4380	4380	4380	4380	0
233	20231025	154900	49098350	4380	4380	4380	4380	0
234	20231025	154800	49098350	4380	4380	4380	4380	0
235	20231025	154700	49098350	4380	4380	4380	4380	0
236	20231025	154600	49098350	4380	4380	4380	4380	0
237	20231025	154500	49098350	4380	4380	4380	4380	0
238	20231025	154400	49098350	4380	4380	4380	4380	0
239	20231025	154300	49098350	4380	4380	4380	4380	0
240	20231025	154200	49098350	4380	4380	4380	4380	0
241	20231025	154100	49098350	4380	4380	4380	4380	0
242	20231025	154000	49098350	4380	4380	4380	4380	302
243	20231025	153900	49098350	4380	4380	4380	4380	0
244	20231025	153800	49098350	4380	4380	4380	4380	0
245	20231025	153700	49098350	4380	4380	4380	4380	0
246	20231025	153600	49098350	4380	4380	4380	4380	0
247	20231025	153500	49098350	4380	4380	4380	4380	0
248	20231025	153400	49098350	4380	4380	4380	4380	0
249	20231025	153300	49098350	4380	4380	4380	4380	0
250	20231025	153200	49098350	4380	4380	4380	4380	0
251	20231025	153100	49098350	4380	4380	4380	4380	0
252	20231025	153000	49098350	4380	4380	4380	4380	302
253	20231025	152900	47775590	4470	4470	4470	4470	0
254	20231025	152800	47775590	4470	4470	4470	4470	0
255	20231025	152700	47775590	4470	4470	4470	4470	0
256	20231025	152600	47775590	4470	4470	4470	4470	0
257	20231025	152500	47775590	4470	4470	4470	4470	0
258	20231025	152400	47775590	4470	4470	4470	4470	0
259	20231025	152300	47775590	4470	4470	4470	4470	0
260	20231025	152200	47775590	4470	4470	4470	4470	0
261	20231025	152100	47775590	4470	4470	4470	4470	0
262	20231025	152000	47775590	4470	4470	4470	4470	0
263	20231025	151900	47775590	4470	4465	4470	4465	63
264	20231025	151800	47494240	4460	4460	4460	4460	0
265	20231025	151700	47494240	4460	4460	4460	4460	14
266	20231025	151600	47431800	4465	4465	4465	4465	33
267	20231025	151500	47284455	4470	4460	4470	4460	296
268	20231025	151400	45962875	4460	4460	4460	4460	217
269	20231025	151300	44995055	4455	4455	4455	4455	0
270	20231025	151200	44995055	4455	4460	4460	4455	30
271	20231025	151100	44861355	4455	4455	4455	4455	0
272	20231025	151000	44861355	4455	4455	4455	4455	0
273	20231025	150900	44861355	4455	4455	4455	4455	0
274	20231025	150800	44861355	4455	4455	4455	4455	109
275	20231025	150700	44375760	4460	4460	4460	4460	1
276	20231025	150600	44371300	4455	4455	4455	4455	0
277	20231025	150500	44371300	4455	4455	4455	4455	141
278	20231025	150400	43743145	4450	4450	4450	4450	0
279	20231025	150300	43743145	4450	4450	4450	4450	0
280	20231025	150200	43743145	4450	4450	4450	4450	7
281	20231025	150100	43711995	4450	4450	4450	4450	102
282	20231025	150000	43258095	4450	4450	4450	4450	141
283	20231025	145900	42630645	4450	4450	4450	4450	0
284	20231025	145800	42630645	4450	4450	4450	4450	0
285	20231025	145700	42630645	4450	4450	4450	4450	0
286	20231025	145600	42630645	4450	4450	4450	4450	0
287	20231025	145500	42630645	4450	4450	4450	4450	0
288	20231025	145400	42630645	4450	4450	4450	4450	0
289	20231025	145300	42630645	4450	4450	4450	4450	0
290	20231025	145200	42630645	4450	4450	4450	4450	0
291	20231025	145100	42630645	4450	4450	4450	4450	0
292	20231025	145000	42630645	4450	4450	4450	4450	0
293	20231025	144900	42630645	4450	4450	4450	4450	10
294	20231025	144800	42586145	4455	4435	4455	4435	3
295	20231025	144700	42572810	4430	4430	4430	4430	0
296	20231025	144600	42572810	4430	4430	4430	4430	81
297	20231025	144500	42213980	4430	4430	4430	4430	0
298	20231025	144400	42213980	4430	4430	4430	4430	0
299	20231025	144300	42213980	4430	4430	4430	4430	0
300	20231025	144200	42213980	4430	4430	4430	4430	1
301	20231025	144100	42209550	4430	4430	4430	4430	0
302	20231025	144000	42209550	4430	4430	4430	4430	0
303	20231025	143900	42209550	4430	4430	4430	4430	0
304	20231025	143800	42209550	4430	4430	4430	4430	0
305	20231025	143700	42209550	4430	4430	4430	4430	0
306	20231025	143600	42209550	4430	4430	4430	4430	0
307	20231025	143500	42209550	4430	4430	4430	4430	0
308	20231025	143400	42209550	4430	4430	4430	4430	10
309	20231025	143300	42165250	4430	4430	4430	4430	0
310	20231025	143200	42165250	4430	4430	4430	4430	0
311	20231025	143100	42165250	4430	4430	4430	4430	0
312	20231025	143000	42165250	4430	4430	4430	4430	0
313	20231025	142900	42165250	4430	4430	4430	4430	0
314	20231025	142800	42165250	4430	4430	4430	4430	0
315	20231025	142700	42165250	4430	4430	4430	4430	0
316	20231025	142600	42165250	4430	4430	4430	4430	0
317	20231025	142500	42165250	4430	4430	4430	4430	0
318	20231025	142400	42165250	4430	4430	4430	4430	0
319	20231025	142300	42165250	4430	4430	4430	4430	0
320	20231025	142200	42165250	4430	4430	4430	4430	0
321	20231025	142100	42165250	4430	4430	4430	4430	0
322	20231025	142000	42165250	4430	4430	4430	4430	0
323	20231025	141900	42165250	4430	4430	4430	4430	0
324	20231025	141800	42165250	4430	4430	4430	4430	0
325	20231025	141700	42165250	4430	4430	4430	4430	0
326	20231025	141600	42165250	4430	4430	4430	4430	0
327	20231025	141500	42165250	4430	4430	4430	4430	0
328	20231025	141400	42165250	4430	4430	4430	4430	0
329	20231025	141300	42165250	4430	4430	4430	4430	0
330	20231025	141200	42165250	4430	4430	4430	4430	0
331	20231025	141100	42165250	4430	4425	4430	4425	10
332	20231025	141000	42120960	4415	4420	4420	4415	2
333	20231025	140900	42112125	4420	4420	4420	4420	0
334	20231025	140800	42112125	4420	4420	4420	4420	0
335	20231025	140700	42112125	4420	4420	4420	4420	1
336	20231025	140600	42107705	4425	4425	4425	4425	0
337	20231025	140500	42107705	4425	4425	4425	4425	0
338	20231025	140400	42107705	4425	4425	4425	4425	50
339	20231025	140300	41886455	4435	4435	4435	4435	0
340	20231025	140200	41886455	4435	4435	4435	4435	0
341	20231025	140100	41886455	4435	4435	4435	4435	0
342	20231025	140000	41886455	4435	4435	4435	4435	0
343	20231025	135900	41886455	4435	4435	4435	4435	0
344	20231025	135800	41886455	4435	4435	4435	4435	0
345	20231025	135700	41886455	4435	4435	4435	4435	0
346	20231025	135600	41886455	4435	4435	4435	4435	0
347	20231025	135500	41886455	4435	4435	4435	4435	0
348	20231025	135400	41886455	4435	4435	4435	4435	0
349	20231025	135300	41886455	4435	4435	4435	4435	0
350	20231025	135200	41886455	4435	4435	4435	4435	0
351	20231025	135100	41886455	4435	4435	4435	4435	0
352	20231025	135000	41886455	4435	4395	4435	4395	2
353	20231025	134900	41877625	4435	4435	4435	4435	0
354	20231025	134800	41877625	4435	4435	4435	4435	0
355	20231025	134700	41877625	4435	4435	4435	4435	0
356	20231025	134600	41877625	4435	4405	4435	4405	44
357	20231025	134500	41683755	4405	4405	4405	4405	0
358	20231025	134400	41683755	4405	4405	4405	4405	0
359	20231025	134300	41683755	4405	4405	4405	4405	0
360	20231025	134200	41683755	4405	4405	4405	4405	0
361	20231025	134100	41683755	4405	4405	4405	4405	0
362	20231025	134000	41683755	4405	4405	4405	4405	0
363	20231025	133900	41683755	4405	4405	4405	4405	0
364	20231025	133800	41683755	4405	4405	4405	4405	0
365	20231025	133700	41683755	4405	4405	4405	4405	0
366	20231025	133600	41683755	4405	4405	4405	4405	0
367	20231025	133500	41683755	4405	4405	4405	4405	0
368	20231025	133400	41683755	4405	4405	4405	4405	0
369	20231025	133300	41683755	4405	4405	4405	4405	0
370	20231025	133200	41683755	4405	4405	4405	4405	0
371	20231025	133100	41683755	4405	4405	4405	4405	0
372	20231025	133000	41683755	4405	4405	4405	4405	0
373	20231025	132900	41683755	4405	4405	4405	4405	0
374	20231025	132800	41683755	4405	4405	4405	4405	0
375	20231025	132700	41683755	4405	4405	4405	4405	0
376	20231025	132600	41683755	4405	4405	4405	4405	0
377	20231025	132500	41683755	4405	4405	4405	4405	0
378	20231025	132400	41683755	4405	4405	4405	4405	0
379	20231025	132300	41683755	4405	4405	4405	4405	0
380	20231025	132200	41683755	4405	4405	4405	4405	0
381	20231025	132100	41683755	4405	4405	4405	4405	0
382	20231025	132000	41683755	4405	4405	4405	4405	0
383	20231025	131900	41683755	4405	4405	4405	4405	0
384	20231025	131800	41683755	4405	4405	4405	4405	0
385	20231025	131700	41683755	4405	4405	4405	4405	0
386	20231025	131600	41683755	4405	4405	4405	4405	0
387	20231025	131500	41683755	4405	4405	4405	4405	0
388	20231025	131400	41683755	4405	4405	4405	4405	0
389	20231025	131300	41683755	4405	4405	4405	4405	0
390	20231025	131200	41683755	4405	4405	4405	4405	0
391	20231025	131100	41683755	4405	4405	4405	4405	0
392	20231025	131000	41683755	4405	4405	4405	4405	0
393	20231025	130900	41683755	4405	4405	4405	4405	0
394	20231025	130800	41683755	4405	4405	4405	4405	0
395	20231025	130700	41683755	4405	4405	4405	4405	0
396	20231025	130600	41683755	4405	4405	4405	4405	0
397	20231025	130500	41683755	4405	4405	4405	4405	0
398	20231025	130400	41683755	4405	4405	4405	4405	0
399	20231025	130300	41683755	4405	4405	4405	4405	0
400	20231025	130200	41683755	4405	4405	4405	4405	0
401	20231025	130100	41683755	4405	4405	4405	4405	0
402	20231025	130000	41683755	4405	4405	4405	4405	0
403	20231025	125900	41683755	4405	4405	4405	4405	0
404	20231025	125800	41683755	4405	4405	4405	4405	0
405	20231025	125700	41683755	4405	4405	4405	4405	0
406	20231025	125600	41683755	4405	4405	4405	4405	0
407	20231025	125500	41683755	4405	4405	4405	4405	0
408	20231025	125400	41683755	4405	4405	4405	4405	0
409	20231025	125300	41683755	4405	4405	4405	4405	0
410	20231025	125200	41683755	4405	4405	4405	4405	1
411	20231025	125100	41679350	4405	4405	4405	4405	0
412	20231025	125000	41679350	4405	4405	4405	4405	0
413	20231025	124900	41679350	4405	4405	4405	4405	0
414	20231025	124800	41679350	4405	4405	4405	4405	0
415	20231025	124700	41679350	4405	4405	4405	4405	0
416	20231025	124600	41679350	4405	4405	4405	4405	0
417	20231025	124500	41679350	4405	4405	4405	4405	60
418	20231025	124400	41415050	4380	4380	4380	4380	0
419	20231025	124300	41415050	4380	4415	4415	4380	150
420	20231025	124200	40757655	4455	4455	4455	4455	0
421	20231025	124100	40757655	4455	4455	4455	4455	0
422	20231025	124000	40757655	4455	4455	4455	4455	0
423	20231025	123900	40757655	4455	4455	4455	4455	0
424	20231025	123800	40757655	4455	4455	4455	4455	0
425	20231025	123700	40757655	4455	4455	4455	4455	0
426	20231025	123600	40757655	4455	4455	4455	4455	0
427	20231025	123500	40757655	4455	4455	4455	4455	0
428	20231025	123400	40757655	4455	4455	4455	4455	0
429	20231025	123300	40757655	4455	4455	4455	4455	0
430	20231025	123200	40757655	4455	4455	4455	4455	0
431	20231025	123100	40757655	4455	4455	4455	4455	0
432	20231025	123000	40757655	4455	4455	4455	4455	0
433	20231025	122900	40757655	4455	4455	4455	4455	0
434	20231025	122800	40757655	4455	4455	4455	4455	0
435	20231025	122700	40757655	4455	4455	4455	4455	0
436	20231025	122600	40757655	4455	4455	4455	4455	0
437	20231025	122500	40757655	4455	4455	4455	4455	0
438	20231025	122400	40757655	4455	4455	4455	4455	0
439	20231025	122300	40757655	4455	4455	4455	4455	0
440	20231025	122200	40757655	4455	4455	4455	4455	0
441	20231025	122100	40757655	4455	4455	4455	4455	0
442	20231025	122000	40757655	4455	4455	4455	4455	0
443	20231025	121900	40757655	4455	4455	4455	4455	0
444	20231025	121800	40757655	4455	4455	4455	4455	0
445	20231025	121700	40757655	4455	4455	4455	4455	0
446	20231025	121600	40757655	4455	4455	4455	4455	0
447	20231025	121500	40757655	4455	4455	4455	4455	0
448	20231025	121400	40757655	4455	4455	4455	4455	0
449	20231025	121300	40757655	4455	4455	4455	4455	0
450	20231025	121200	40757655	4455	4455	4455	4455	0
451	20231025	121100	40757655	4455	4455	4455	4455	0
452	20231025	121000	40757655	4455	4455	4455	4455	0
453	20231025	120900	40757655	4455	4455	4455	4455	0
454	20231025	120800	40757655	4455	4455	4455	4455	0
455	20231025	120700	40757655	4455	4455	4455	4455	0
456	20231025	120600	40757655	4455	4455	4455	4455	0
457	20231025	120500	40757655	4455	4455	4455	4455	0
458	20231025	120400	40757655	4455	4455	4455	4455	0
459	20231025	120300	40757655	4455	4455	4455	4455	5
460	20231025	120200	40735380	4455	4455	4455	4455	0
461	20231025	120100	40735380	4455	4455	4455	4455	0
462	20231025	120000	40735380	4455	4455	4455	4455	0
463	20231025	115900	40735380	4455	4455	4455	4455	0
464	20231025	115800	40735380	4455	4455	4455	4455	0
465	20231025	115700	40735380	4455	4455	4455	4455	0
466	20231025	115600	40735380	4455	4455	4455	4455	0
467	20231025	115500	40735380	4455	4455	4455	4455	0
468	20231025	115400	40735380	4455	4455	4455	4455	0
469	20231025	115300	40735380	4455	4455	4455	4455	0
470	20231025	115200	40735380	4455	4455	4455	4455	0
471	20231025	115100	40735380	4455	4455	4455	4455	0
472	20231025	115000	40735380	4455	4455	4455	4455	0
473	20231025	114900	40735380	4455	4455	4455	4455	0
474	20231025	114800	40735380	4455	4455	4455	4455	0
475	20231025	114700	40735380	4455	4455	4455	4455	0
476	20231025	114600	40735380	4455	4455	4455	4455	0
477	20231025	114500	40735380	4455	4455	4455	4455	0
478	20231025	114400	40735380	4455	4455	4455	4455	0
479	20231025	114300	40735380	4455	4455	4455	4455	0
480	20231025	114200	40735380	4455	4455	4455	4455	0
481	20231025	114100	40735380	4455	4455	4455	4455	0
482	20231025	114000	40735380	4455	4455	4455	4455	0
483	20231025	113900	40735380	4455	4455	4455	4455	0
484	20231025	113800	40735380	4455	4455	4455	4455	0
485	20231025	113700	40735380	4455	4455	4455	4455	0
486	20231025	113600	40735380	4455	4455	4455	4455	0
487	20231025	113500	40735380	4455	4455	4455	4455	0
488	20231025	113400	40735380	4455	4455	4455	4455	0
489	20231025	113300	40735380	4455	4455	4455	4455	0
490	20231025	113200	40735380	4455	4455	4455	4455	0
491	20231025	113100	40735380	4455	4455	4455	4455	0
492	20231025	113000	40735380	4455	4455	4455	4455	0
493	20231025	112900	40735380	4455	4455	4455	4455	24
494	20231025	112800	40628460	4455	4455	4455	4455	0
495	20231025	112700	40628460	4455	4455	4455	4455	0
496	20231025	112600	40628460	4455	4455	4455	4455	0
497	20231025	112500	40628460	4455	4455	4455	4455	0
498	20231025	112400	40628460	4455	4455	4455	4455	0
499	20231025	112300	40628460	4455	4455	4455	4455	3
500	20231025	112200	40615095	4455	4455	4455	4455	0
501	20231025	112100	40615095	4455	4455	4455	4455	0
502	20231025	112000	40615095	4455	4430	4455	4425	201
503	20231025	111900	39722665	4455	4455	4455	4455	0
504	20231025	111800	39722665	4455	4455	4455	4455	0
505	20231025	111700	39722665	4455	4455	4455	4455	0
506	20231025	111600	39722665	4455	4455	4455	4455	1
507	20231025	111500	39718210	4455	4430	4455	4430	5
508	20231025	111400	39695960	4450	4450	4450	4450	1
509	20231025	111300	39691510	4450	4450	4450	4450	1
510	20231025	111200	39687060	4455	4455	4455	4455	0
511	20231025	111100	39687060	4455	4455	4455	4455	0
512	20231025	111000	39687060	4455	4410	4455	4410	300
513	20231025	110900	38353530	4440	4440	4440	4440	0
514	20231025	110800	38353530	4440	4440	4440	4440	0
515	20231025	110700	38353530	4440	4440	4440	4440	1
516	20231025	110600	38349090	4440	4440	4440	4440	0
517	20231025	110500	38349090	4440	4440	4440	4440	0
518	20231025	110400	38349090	4440	4440	4440	4440	0
519	20231025	110300	38349090	4440	4440	4440	4440	0
520	20231025	110200	38349090	4440	4440	4440	4440	0
521	20231025	110100	38349090	4440	4440	4440	4440	0
522	20231025	110000	38349090	4440	4440	4440	4440	0
523	20231025	105900	38349090	4440	4405	4440	4405	20
524	20231025	105800	38260765	4395	4395	4395	4395	0
525	20231025	105700	38260765	4395	4395	4395	4395	0
526	20231025	105600	38260765	4395	4395	4395	4395	1
527	20231025	105500	38256370	4405	4405	4405	4405	0
528	20231025	105400	38256370	4405	4405	4405	4405	0
529	20231025	105300	38256370	4405	4405	4405	4405	0
530	20231025	105200	38256370	4405	4405	4405	4405	0
531	20231025	105100	38256370	4405	4405	4405	4405	0
532	20231025	105000	38256370	4405	4405	4405	4405	0
533	20231025	104900	38256370	4405	4405	4405	4405	0
534	20231025	104800	38256370	4405	4405	4405	4405	0
535	20231025	104700	38256370	4405	4405	4405	4405	0
536	20231025	104600	38256370	4405	4405	4405	4405	0
537	20231025	104500	38256370	4405	4405	4405	4405	0
538	20231025	104400	38256370	4405	4405	4405	4405	0
539	20231025	104300	38256370	4405	4405	4405	4405	0
540	20231025	104200	38256370	4405	4405	4405	4405	0
541	20231025	104100	38256370	4405	4405	4405	4405	0
542	20231025	104000	38256370	4405	4405	4405	4405	0
543	20231025	103900	38256370	4405	4405	4405	4405	1
544	20231025	103800	38251965	4390	4390	4390	4390	0
545	20231025	103700	38251965	4390	4390	4390	4390	0
546	20231025	103600	38251965	4390	4390	4390	4390	0
547	20231025	103500	38251965	4390	4390	4390	4390	0
548	20231025	103400	38251965	4390	4385	4390	4385	742
549	20231025	103300	34997050	4380	4380	4380	4380	0
550	20231025	103200	34997050	4380	4380	4380	4380	0
551	20231025	103100	34997050	4380	4380	4380	4380	0
552	20231025	103000	34997050	4380	4385	4385	4380	284
553	20231025	102900	33752955	4390	4390	4390	4390	16
554	20231025	102800	33682715	4405	4405	4405	4405	0
555	20231025	102700	33682715	4405	4405	4405	4405	0
556	20231025	102600	33682715	4405	4405	4405	4405	0
557	20231025	102500	33682715	4405	4405	4405	4405	0
558	20231025	102400	33682715	4405	4405	4405	4405	0
559	20231025	102300	33682715	4405	4405	4405	4405	0
560	20231025	102200	33682715	4405	4405	4405	4405	0
561	20231025	102100	33682715	4405	4405	4405	4405	0
562	20231025	102000	33682715	4405	4405	4405	4405	0
563	20231025	101900	33682715	4405	4405	4405	4405	0
564	20231025	101800	33682715	4405	4405	4405	4405	0
565	20231025	101700	33682715	4405	4405	4405	4405	0
566	20231025	101600	33682715	4405	4405	4405	4405	0
567	20231025	101500	33682715	4405	4405	4405	4405	0
568	20231025	101400	33682715	4405	4405	4405	4405	74
569	20231025	101300	33356745	4405	4405	4405	4405	0
570	20231025	101200	33356745	4405	4405	4405	4405	0
571	20231025	101100	33356745	4405	4405	4405	4405	0
572	20231025	101000	33356745	4405	4405	4405	4405	0
573	20231025	100900	33356745	4405	4405	4405	4405	0
574	20231025	100800	33356745	4405	4405	4405	4405	0
575	20231025	100700	33356745	4405	4405	4405	4405	0
576	20231025	100600	33356745	4405	4405	4405	4405	0
577	20231025	100500	33356745	4405	4405	4405	4405	0
578	20231025	100400	33356745	4405	4405	4405	4405	2
579	20231025	100300	33347935	4385	4385	4385	4385	1
580	20231025	100200	33343550	4405	4405	4405	4405	3
581	20231025	100100	33330335	4405	4405	4405	4405	0
582	20231025	100000	33330335	4405	4405	4405	4405	0
583	20231025	095900	33330335	4405	4405	4405	4405	0
584	20231025	095800	33330335	4405	4400	4405	4395	802
585	20231025	095700	29804230	4400	4405	4405	4400	25
586	20231025	095600	29694180	4415	4415	4415	4415	0
587	20231025	095500	29694180	4415	4415	4415	4415	0
588	20231025	095400	29694180	4415	4415	4415	4415	0
589	20231025	095300	29694180	4415	4415	4415	4415	0
590	20231025	095200	29694180	4415	4415	4415	4415	0
591	20231025	095100	29694180	4415	4415	4415	4415	0
592	20231025	095000	29694180	4415	4415	4415	4415	0
593	20231025	094900	29694180	4415	4415	4415	4415	0
594	20231025	094800	29694180	4415	4415	4415	4415	0
595	20231025	094700	29694180	4415	4415	4415	4415	0
596	20231025	094600	29694180	4415	4415	4415	4415	0
597	20231025	094500	29694180	4415	4415	4415	4415	0
598	20231025	094400	29694180	4415	4415	4415	4415	10
599	20231025	094300	29650030	4415	4410	4415	4410	10
600	20231025	094200	29605900	4410	4410	4410	4410	1
601	20231025	094100	29601490	4400	4420	4420	4400	152
602	20231025	094000	28931910	4430	4430	4430	4430	4
603	20231025	093900	28914190	4430	4430	4430	4430	0
604	20231025	093800	28914190	4430	4430	4430	4430	0
605	20231025	093700	28914190	4430	4430	4430	4430	0
606	20231025	093600	28914190	4430	4430	4430	4430	0
607	20231025	093500	28914190	4430	4430	4430	4430	1
608	20231025	093400	28909760	4430	4430	4430	4430	0
609	20231025	093300	28909760	4430	4430	4430	4430	1
610	20231025	093200	28905330	4400	4400	4400	4400	100
611	20231025	093100	28465330	4440	4440	4440	4440	0
612	20231025	093000	28465330	4440	4440	4440	4440	0
613	20231025	092900	28465330	4440	4440	4440	4440	0
614	20231025	092800	28465330	4440	4440	4440	4440	0
615	20231025	092700	28465330	4440	4380	4440	4380	315
616	20231025	092600	27085340	4380	4380	4380	4380	1
617	20231025	092500	27080960	4375	4375	4375	4375	3
618	20231025	092400	27067835	4375	4375	4375	4375	0
619	20231025	092300	27067835	4375	4375	4375	4375	1
620	20231025	092200	27063460	4385	4385	4385	4385	0
621	20231025	092100	27063460	4385	4385	4385	4385	0
622	20231025	092000	27063460	4385	4385	4385	4385	0
623	20231025	091900	27063460	4385	4385	4385	4385	0
624	20231025	091800	27063460	4385	4375	4385	4375	600
625	20231025	091700	24435050	4385	4385	4385	4385	7
626	20231025	091600	24404355	4385	4355	4385	4355	507
627	20231025	091500	22181930	4350	4350	4350	4350	0
628	20231025	091400	22181930	4350	4350	4350	4350	0
629	20231025	091300	22181930	4350	4350	4350	4350	309
630	20231025	091200	20837780	4350	4410	4410	4260	4183
631	20231025	091100	2807280	4425	4425	4425	4425	0
632	20231025	091000	2807280	4425	4425	4425	4425	0
633	20231025	090900	2807280	4425	4425	4425	4425	2
634	20231025	090800	2798430	4410	4410	4410	4410	0
635	20231025	090700	2798430	4410	4410	4410	4410	5
636	20231025	090600	2776380	4415	4415	4415	4415	2
637	20231025	090500	2767550	4425	4425	4425	4425	571
638	20231025	090400	240875	4445	4445	4445	4445	0
639	20231025	090300	240875	4445	4445	4445	4445	18
640	20231025	090200	160865	4465	4465	4465	4465	0
641	20231025	090100	160865	4465	4465	4465	4465	0
642	20231025	090000	160865	4465	4470	4470	4465	36