KissMeData/275630/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	202700	50470170	4375	4375	4375	4375	361
3	20231024	202600	50470170	4375	4375	4375	4375	0
4	20231024	202500	50470170	4375	4375	4375	4375	0
5	20231024	202400	50470170	4375	4375	4375	4375	0
6	20231024	202300	50470170	4375	4375	4375	4375	0
7	20231024	202200	50470170	4375	4375	4375	4375	0
8	20231024	202100	50470170	4375	4375	4375	4375	0
9	20231024	202000	50470170	4375	4375	4375	4375	0
10	20231024	201900	50470170	4375	4375	4375	4375	0
11	20231024	201800	50470170	4375	4375	4375	4375	0
12	20231024	201700	50470170	4375	4375	4375	4375	0
13	20231024	201600	50470170	4375	4375	4375	4375	0
14	20231024	201500	50470170	4375	4375	4375	4375	0
15	20231024	201400	50470170	4375	4375	4375	4375	0
16	20231024	201300	50470170	4375	4375	4375	4375	0
17	20231024	201200	50470170	4375	4375	4375	4375	0
18	20231024	201100	50470170	4375	4375	4375	4375	0
19	20231024	201000	50470170	4375	4375	4375	4375	0
20	20231024	200900	50470170	4375	4375	4375	4375	0
21	20231024	200800	50470170	4375	4375	4375	4375	0
22	20231024	200700	50470170	4375	4375	4375	4375	0
23	20231024	200600	50470170	4375	4375	4375	4375	0
24	20231024	200500	50470170	4375	4375	4375	4375	0
25	20231024	200400	50470170	4375	4375	4375	4375	0
26	20231024	200300	50470170	4375	4375	4375	4375	0
27	20231024	200200	50470170	4375	4375	4375	4375	0
28	20231024	200100	50470170	4375	4375	4375	4375	0
29	20231024	200000	50470170	4375	4375	4375	4375	0
30	20231024	195900	50470170	4375	4375	4375	4375	0
31	20231024	195800	50470170	4375	4375	4375	4375	0
32	20231024	195700	50470170	4375	4375	4375	4375	361
33	20231024	195600	50470170	4375	4375	4375	4375	0
34	20231024	195500	50470170	4375	4375	4375	4375	0
35	20231024	195400	50470170	4375	4375	4375	4375	0
36	20231024	195300	50470170	4375	4375	4375	4375	0
37	20231024	195200	50470170	4375	4375	4375	4375	0
38	20231024	195100	50470170	4375	4375	4375	4375	0
39	20231024	195000	50470170	4375	4375	4375	4375	0
40	20231024	194900	50470170	4375	4375	4375	4375	0
41	20231024	194800	50470170	4375	4375	4375	4375	0
42	20231024	194700	50470170	4375	4375	4375	4375	0
43	20231024	194600	50470170	4375	4375	4375	4375	0
44	20231024	194500	50470170	4375	4375	4375	4375	0
45	20231024	194400	50470170	4375	4375	4375	4375	0
46	20231024	194300	50470170	4375	4375	4375	4375	0
47	20231024	194200	50470170	4375	4375	4375	4375	0
48	20231024	194100	50470170	4375	4375	4375	4375	0
49	20231024	194000	50470170	4375	4375	4375	4375	0
50	20231024	193900	50470170	4375	4375	4375	4375	0
51	20231024	193800	50470170	4375	4375	4375	4375	0
52	20231024	193700	50470170	4375	4375	4375	4375	0
53	20231024	193600	50470170	4375	4375	4375	4375	0
54	20231024	193500	50470170	4375	4375	4375	4375	0
55	20231024	193400	50470170	4375	4375	4375	4375	0
56	20231024	193300	50470170	4375	4375	4375	4375	0
57	20231024	193200	50470170	4375	4375	4375	4375	0
58	20231024	193100	50470170	4375	4375	4375	4375	0
59	20231024	193000	50470170	4375	4375	4375	4375	0
60	20231024	192900	50470170	4375	4375	4375	4375	0
61	20231024	192800	50470170	4375	4375	4375	4375	0
62	20231024	192700	50470170	4375	4375	4375	4375	361
63	20231024	192600	50470170	4375	4375	4375	4375	0
64	20231024	192500	50470170	4375	4375	4375	4375	0
65	20231024	192400	50470170	4375	4375	4375	4375	0
66	20231024	192300	50470170	4375	4375	4375	4375	0
67	20231024	192200	50470170	4375	4375	4375	4375	0
68	20231024	192100	50470170	4375	4375	4375	4375	0
69	20231024	192000	50470170	4375	4375	4375	4375	0
70	20231024	191900	50470170	4375	4375	4375	4375	0
71	20231024	191800	50470170	4375	4375	4375	4375	0
72	20231024	191700	50470170	4375	4375	4375	4375	0
73	20231024	191600	50470170	4375	4375	4375	4375	0
74	20231024	191500	50470170	4375	4375	4375	4375	0
75	20231024	191400	50470170	4375	4375	4375	4375	0
76	20231024	191300	50470170	4375	4375	4375	4375	0
77	20231024	191200	50470170	4375	4375	4375	4375	0
78	20231024	191100	50470170	4375	4375	4375	4375	0
79	20231024	191000	50470170	4375	4375	4375	4375	0
80	20231024	190900	50470170	4375	4375	4375	4375	0
81	20231024	190800	50470170	4375	4375	4375	4375	0
82	20231024	190700	50470170	4375	4375	4375	4375	0
83	20231024	190600	50470170	4375	4375	4375	4375	0
84	20231024	190500	50470170	4375	4375	4375	4375	0
85	20231024	190400	50470170	4375	4375	4375	4375	0
86	20231024	190300	50470170	4375	4375	4375	4375	0
87	20231024	190200	50470170	4375	4375	4375	4375	0
88	20231024	190100	50470170	4375	4375	4375	4375	0
89	20231024	190000	50470170	4375	4375	4375	4375	0
90	20231024	185900	50470170	4375	4375	4375	4375	0
91	20231024	185800	50470170	4375	4375	4375	4375	0
92	20231024	185700	50470170	4375	4375	4375	4375	361
93	20231024	185600	50470170	4375	4375	4375	4375	0
94	20231024	185500	50470170	4375	4375	4375	4375	0
95	20231024	185400	50470170	4375	4375	4375	4375	0
96	20231024	185300	50470170	4375	4375	4375	4375	0
97	20231024	185200	50470170	4375	4375	4375	4375	0
98	20231024	185100	50470170	4375	4375	4375	4375	0
99	20231024	185000	50470170	4375	4375	4375	4375	0
100	20231024	184900	50470170	4375	4375	4375	4375	0
101	20231024	184800	50470170	4375	4375	4375	4375	0
102	20231024	184700	50470170	4375	4375	4375	4375	0
103	20231024	184600	50470170	4375	4375	4375	4375	0
104	20231024	184500	50470170	4375	4375	4375	4375	0
105	20231024	184400	50470170	4375	4375	4375	4375	0
106	20231024	184300	50470170	4375	4375	4375	4375	0
107	20231024	184200	50470170	4375	4375	4375	4375	0
108	20231024	184100	50470170	4375	4375	4375	4375	0
109	20231024	184000	50470170	4375	4375	4375	4375	0
110	20231024	183900	50470170	4375	4375	4375	4375	0
111	20231024	183800	50470170	4375	4375	4375	4375	0
112	20231024	183700	50470170	4375	4375	4375	4375	0
113	20231024	183600	50470170	4375	4375	4375	4375	0
114	20231024	183500	50470170	4375	4375	4375	4375	0
115	20231024	183400	50470170	4375	4375	4375	4375	0
116	20231024	183300	50470170	4375	4375	4375	4375	0
117	20231024	183200	50470170	4375	4375	4375	4375	0
118	20231024	183100	50470170	4375	4375	4375	4375	0
119	20231024	183000	50470170	4375	4375	4375	4375	0
120	20231024	182900	50470170	4375	4375	4375	4375	0
121	20231024	182800	50470170	4375	4375	4375	4375	0
122	20231024	182700	50470170	4375	4375	4375	4375	361
123	20231024	182600	50470170	4375	4375	4375	4375	0
124	20231024	182500	50470170	4375	4375	4375	4375	0
125	20231024	182400	50470170	4375	4375	4375	4375	0
126	20231024	182300	50470170	4375	4375	4375	4375	0
127	20231024	182200	50470170	4375	4375	4375	4375	0
128	20231024	182100	50470170	4375	4375	4375	4375	0
129	20231024	182000	50470170	4375	4375	4375	4375	0
130	20231024	181900	50470170	4375	4375	4375	4375	0
131	20231024	181800	50470170	4375	4375	4375	4375	0
132	20231024	181700	50470170	4375	4375	4375	4375	0
133	20231024	181600	50470170	4375	4375	4375	4375	0
134	20231024	181500	50470170	4375	4375	4375	4375	0
135	20231024	181400	50470170	4375	4375	4375	4375	0
136	20231024	181300	50470170	4375	4375	4375	4375	0
137	20231024	181200	50470170	4375	4375	4375	4375	0
138	20231024	181100	50470170	4375	4375	4375	4375	0
139	20231024	181000	50470170	4375	4375	4375	4375	0
140	20231024	180900	50470170	4375	4375	4375	4375	0
141	20231024	180800	50470170	4375	4375	4375	4375	0
142	20231024	180700	50470170	4375	4375	4375	4375	0
143	20231024	180600	50470170	4375	4375	4375	4375	0
144	20231024	180500	50470170	4375	4375	4375	4375	0
145	20231024	180400	50470170	4375	4375	4375	4375	0
146	20231024	180300	50470170	4375	4375	4375	4375	0
147	20231024	180200	50470170	4375	4375	4375	4375	0
148	20231024	180100	50470170	4375	4375	4375	4375	0
149	20231024	180000	50470170	4375	4375	4375	4375	0
150	20231024	175900	50470170	4375	4375	4375	4375	0
151	20231024	175800	50470170	4375	4375	4375	4375	0
152	20231024	175700	50470170	4375	4375	4375	4375	361
153	20231024	175600	50470170	4375	4375	4375	4375	0
154	20231024	175500	50470170	4375	4375	4375	4375	0
155	20231024	175400	50470170	4375	4375	4375	4375	0
156	20231024	175300	50470170	4375	4375	4375	4375	0
157	20231024	175200	50470170	4375	4375	4375	4375	0
158	20231024	175100	50470170	4375	4375	4375	4375	0
159	20231024	175000	50470170	4375	4375	4375	4375	0
160	20231024	174900	50470170	4375	4375	4375	4375	0
161	20231024	174800	50470170	4375	4375	4375	4375	0
162	20231024	174700	50470170	4375	4375	4375	4375	0
163	20231024	174600	50470170	4375	4375	4375	4375	0
164	20231024	174500	50470170	4375	4375	4375	4375	0
165	20231024	174400	50470170	4375	4375	4375	4375	0
166	20231024	174300	50470170	4375	4375	4375	4375	0
167	20231024	174200	50470170	4375	4375	4375	4375	0
168	20231024	174100	50470170	4375	4375	4375	4375	0
169	20231024	174000	50470170	4375	4375	4375	4375	0
170	20231024	173900	50470170	4375	4375	4375	4375	0
171	20231024	173800	50470170	4375	4375	4375	4375	0
172	20231024	173700	50470170	4375	4375	4375	4375	0
173	20231024	173600	50470170	4375	4375	4375	4375	0
174	20231024	173500	50470170	4375	4375	4375	4375	0
175	20231024	173400	50470170	4375	4375	4375	4375	0
176	20231024	173300	50470170	4375	4375	4375	4375	0
177	20231024	173200	50470170	4375	4375	4375	4375	0
178	20231024	173100	50470170	4375	4375	4375	4375	0
179	20231024	173000	50470170	4375	4375	4375	4375	0
180	20231024	172900	50470170	4375	4375	4375	4375	0
181	20231024	172800	50470170	4375	4375	4375	4375	0
182	20231024	172700	50470170	4375	4375	4375	4375	361
183	20231024	172600	50470170	4375	4375	4375	4375	0
184	20231024	172500	50470170	4375	4375	4375	4375	0
185	20231024	172400	50470170	4375	4375	4375	4375	0
186	20231024	172300	50470170	4375	4375	4375	4375	0
187	20231024	172200	50470170	4375	4375	4375	4375	0
188	20231024	172100	50470170	4375	4375	4375	4375	0
189	20231024	172000	50470170	4375	4375	4375	4375	0
190	20231024	171900	50470170	4375	4375	4375	4375	0
191	20231024	171800	50470170	4375	4375	4375	4375	0
192	20231024	171700	50470170	4375	4375	4375	4375	0
193	20231024	171600	50470170	4375	4375	4375	4375	0
194	20231024	171500	50470170	4375	4375	4375	4375	0
195	20231024	171400	50470170	4375	4375	4375	4375	0
196	20231024	171300	50470170	4375	4375	4375	4375	0
197	20231024	171200	50470170	4375	4375	4375	4375	0
198	20231024	171100	50470170	4375	4375	4375	4375	0
199	20231024	171000	50470170	4375	4375	4375	4375	0
200	20231024	170900	50470170	4375	4375	4375	4375	0
201	20231024	170800	50470170	4375	4375	4375	4375	0
202	20231024	170700	50470170	4375	4375	4375	4375	0
203	20231024	170600	50470170	4375	4375	4375	4375	0
204	20231024	170500	50470170	4375	4375	4375	4375	0
205	20231024	170400	50470170	4375	4375	4375	4375	0
206	20231024	170300	50470170	4375	4375	4375	4375	0
207	20231024	170200	50470170	4375	4375	4375	4375	0
208	20231024	170100	50470170	4375	4375	4375	4375	0
209	20231024	170000	50470170	4375	4375	4375	4375	0
210	20231024	165900	50470170	4375	4375	4375	4375	0
211	20231024	165800	50470170	4375	4375	4375	4375	0
212	20231024	165700	50470170	4375	4375	4375	4375	361
213	20231024	165600	50470170	4375	4375	4375	4375	0
214	20231024	165500	50470170	4375	4375	4375	4375	0
215	20231024	165400	50470170	4375	4375	4375	4375	0
216	20231024	165300	50470170	4375	4375	4375	4375	0
217	20231024	165200	50470170	4375	4375	4375	4375	0
218	20231024	165100	50470170	4375	4375	4375	4375	0
219	20231024	165000	50470170	4375	4375	4375	4375	0
220	20231024	164900	50470170	4375	4375	4375	4375	0
221	20231024	164800	50470170	4375	4375	4375	4375	0
222	20231024	164700	50470170	4375	4375	4375	4375	0
223	20231024	164600	50470170	4375	4375	4375	4375	0
224	20231024	164500	50470170	4375	4375	4375	4375	0
225	20231024	164400	50470170	4375	4375	4375	4375	0
226	20231024	164300	50470170	4375	4375	4375	4375	0
227	20231024	164200	50470170	4375	4375	4375	4375	0
228	20231024	164100	50470170	4375	4375	4375	4375	0
229	20231024	164000	50470170	4375	4375	4375	4375	0
230	20231024	163900	50470170	4375	4375	4375	4375	0
231	20231024	163800	50470170	4375	4375	4375	4375	0
232	20231024	163700	50470170	4375	4375	4375	4375	0
233	20231024	163600	50470170	4375	4375	4375	4375	0
234	20231024	163500	50470170	4375	4375	4375	4375	0
235	20231024	163400	50470170	4375	4375	4375	4375	0
236	20231024	163300	50470170	4375	4375	4375	4375	0
237	20231024	163200	50470170	4375	4375	4375	4375	0
238	20231024	163100	50470170	4375	4375	4375	4375	0
239	20231024	163000	50470170	4375	4375	4375	4375	0
240	20231024	162900	50470170	4375	4375	4375	4375	0
241	20231024	162800	50470170	4375	4375	4375	4375	0
242	20231024	162700	50470170	4375	4375	4375	4375	361
243	20231024	162600	50470170	4375	4375	4375	4375	0
244	20231024	162500	50470170	4375	4375	4375	4375	0
245	20231024	162400	50470170	4375	4375	4375	4375	0
246	20231024	162300	50470170	4375	4375	4375	4375	0
247	20231024	162200	50470170	4375	4375	4375	4375	0
248	20231024	162100	50470170	4375	4375	4375	4375	0
249	20231024	162000	50470170	4375	4375	4375	4375	0
250	20231024	161900	50470170	4375	4375	4375	4375	0
251	20231024	161800	50470170	4375	4375	4375	4375	0
252	20231024	161700	50470170	4375	4375	4375	4375	0
253	20231024	161600	50470170	4375	4375	4375	4375	0
254	20231024	161500	50470170	4375	4375	4375	4375	0
255	20231024	161400	50470170	4375	4375	4375	4375	0
256	20231024	161300	50470170	4375	4375	4375	4375	0
257	20231024	161200	50470170	4375	4375	4375	4375	0
258	20231024	161100	50470170	4375	4375	4375	4375	0
259	20231024	161000	50470170	4375	4375	4375	4375	0
260	20231024	160900	50470170	4375	4375	4375	4375	0
261	20231024	160800	50470170	4375	4375	4375	4375	0
262	20231024	160700	50470170	4375	4375	4375	4375	0
263	20231024	160600	50470170	4375	4375	4375	4375	0
264	20231024	160500	50470170	4375	4375	4375	4375	0
265	20231024	160400	50470170	4375	4375	4375	4375	0
266	20231024	160300	50470170	4375	4375	4375	4375	0
267	20231024	160200	50470170	4375	4375	4375	4375	0
268	20231024	160100	50470170	4375	4375	4375	4375	0
269	20231024	160000	50470170	4375	4375	4375	4375	0
270	20231024	155900	50470170	4375	4375	4375	4375	0
271	20231024	155800	50470170	4375	4375	4375	4375	0
272	20231024	155700	50470170	4375	4375	4375	4375	361
273	20231024	155600	50470170	4375	4375	4375	4375	0
274	20231024	155500	50470170	4375	4375	4375	4375	0
275	20231024	155400	50470170	4375	4375	4375	4375	0
276	20231024	155300	50470170	4375	4375	4375	4375	0
277	20231024	155200	50470170	4375	4375	4375	4375	0
278	20231024	155100	50470170	4375	4375	4375	4375	0
279	20231024	155000	50470170	4375	4375	4375	4375	0
280	20231024	154900	50470170	4375	4375	4375	4375	0
281	20231024	154800	50470170	4375	4375	4375	4375	0
282	20231024	154700	50470170	4375	4375	4375	4375	0
283	20231024	154600	50470170	4375	4375	4375	4375	0
284	20231024	154500	50470170	4375	4375	4375	4375	0
285	20231024	154400	50470170	4375	4375	4375	4375	0
286	20231024	154300	50470170	4375	4375	4375	4375	0
287	20231024	154200	50470170	4375	4375	4375	4375	0
288	20231024	154100	50470170	4375	4375	4375	4375	0
289	20231024	154000	50470170	4375	4375	4375	4375	0
290	20231024	153900	50470170	4375	4375	4375	4375	0
291	20231024	153800	50470170	4375	4375	4375	4375	0
292	20231024	153700	50470170	4375	4375	4375	4375	0
293	20231024	153600	50470170	4375	4375	4375	4375	0
294	20231024	153500	50470170	4375	4375	4375	4375	0
295	20231024	153400	50470170	4375	4375	4375	4375	0
296	20231024	153300	50470170	4375	4375	4375	4375	0
297	20231024	153200	50470170	4375	4375	4375	4375	0
298	20231024	153100	50470170	4375	4375	4375	4375	0
299	20231024	153000	50470170	4375	4375	4375	4375	361
300	20231024	152900	48890795	4370	4370	4370	4370	0
301	20231024	152800	48890795	4370	4370	4370	4370	0
302	20231024	152700	48890795	4370	4370	4370	4370	0
303	20231024	152600	48890795	4370	4370	4370	4370	0
304	20231024	152500	48890795	4370	4370	4370	4370	0
305	20231024	152400	48890795	4370	4370	4370	4370	0
306	20231024	152300	48890795	4370	4370	4370	4370	0
307	20231024	152200	48890795	4370	4370	4370	4370	0
308	20231024	152100	48890795	4370	4370	4370	4370	0
309	20231024	152000	48890795	4370	4370	4370	4370	0
310	20231024	151900	48890795	4370	4360	4370	4360	36
311	20231024	151800	48733655	4370	4335	4370	4335	113
312	20231024	151700	48242940	4335	4335	4335	4335	0
313	20231024	151600	48242940	4335	4335	4335	4335	0
314	20231024	151500	48242940	4335	4335	4335	4335	0
315	20231024	151400	48242940	4335	4335	4335	4335	0
316	20231024	151300	48242940	4335	4335	4335	4335	0
317	20231024	151200	48242940	4335	4335	4335	4335	0
318	20231024	151100	48242940	4335	4335	4335	4335	0
319	20231024	151000	48242940	4335	4335	4335	4335	0
320	20231024	150900	48242940	4335	4335	4335	4335	0
321	20231024	150800	48242940	4335	4335	4350	4335	16
322	20231024	150700	48173565	4350	4350	4350	4350	0
323	20231024	150600	48173565	4350	4350	4350	4350	0
324	20231024	150500	48173565	4350	4350	4350	4350	0
325	20231024	150400	48173565	4350	4350	4350	4350	0
326	20231024	150300	48173565	4350	4350	4350	4350	0
327	20231024	150200	48173565	4350	4350	4350	4350	0
328	20231024	150100	48173565	4350	4350	4350	4350	0
329	20231024	150000	48173565	4350	4350	4350	4350	0
330	20231024	145900	48173565	4350	4350	4350	4350	0
331	20231024	145800	48173565	4350	4350	4350	4350	0
332	20231024	145700	48173565	4350	4350	4350	4350	0
333	20231024	145600	48173565	4350	4350	4350	4350	0
334	20231024	145500	48173565	4350	4350	4350	4350	0
335	20231024	145400	48173565	4350	4350	4350	4350	0
336	20231024	145300	48173565	4350	4350	4350	4350	0
337	20231024	145200	48173565	4350	4350	4350	4350	0
338	20231024	145100	48173565	4350	4350	4350	4350	0
339	20231024	145000	48173565	4350	4350	4350	4350	0
340	20231024	144900	48173565	4350	4350	4350	4350	0
341	20231024	144800	48173565	4350	4350	4350	4350	0
342	20231024	144700	48173565	4350	4350	4350	4350	0
343	20231024	144600	48173565	4350	4350	4350	4350	0
344	20231024	144500	48173565	4350	4350	4350	4350	0
345	20231024	144400	48173565	4350	4355	4355	4350	291
346	20231024	144300	46907560	4370	4370	4370	4370	0
347	20231024	144200	46907560	4370	4370	4370	4370	0
348	20231024	144100	46907560	4370	4370	4370	4370	0
349	20231024	144000	46907560	4370	4370	4370	4370	0
350	20231024	143900	46907560	4370	4370	4370	4370	0
351	20231024	143800	46907560	4370	4350	4370	4350	54
352	20231024	143700	46672550	4370	4370	4370	4370	0
353	20231024	143600	46672550	4370	4370	4370	4370	0
354	20231024	143500	46672550	4370	4370	4370	4370	0
355	20231024	143400	46672550	4370	4370	4370	4370	0
356	20231024	143300	46672550	4370	4370	4370	4370	0
357	20231024	143200	46672550	4370	4370	4370	4370	0
358	20231024	143100	46672550	4370	4370	4370	4370	0
359	20231024	143000	46672550	4370	4370	4370	4370	0
360	20231024	142900	46672550	4370	4370	4370	4370	0
361	20231024	142800	46672550	4370	4370	4370	4370	19
362	20231024	142700	46589520	4375	4375	4375	4375	0
363	20231024	142600	46589520	4375	4375	4375	4375	0
364	20231024	142500	46589520	4375	4375	4375	4375	0
365	20231024	142400	46589520	4375	4375	4375	4375	0
366	20231024	142300	46589520	4375	4375	4375	4375	0
367	20231024	142200	46589520	4375	4375	4375	4375	0
368	20231024	142100	46589520	4375	4375	4375	4375	0
369	20231024	142000	46589520	4375	4375	4375	4375	1
370	20231024	141900	46585145	4325	4360	4360	4325	39
371	20231024	141800	46416190	4360	4360	4360	4360	0
372	20231024	141700	46416190	4360	4345	4360	4345	39
373	20231024	141600	46246285	4345	4345	4345	4345	0
374	20231024	141500	46246285	4345	4345	4345	4345	0
375	20231024	141400	46246285	4345	4345	4345	4345	0
376	20231024	141300	46246285	4345	4345	4345	4345	0
377	20231024	141200	46246285	4345	4345	4345	4345	0
378	20231024	141100	46246285	4345	4345	4345	4345	6
379	20231024	141000	46220215	4330	4330	4330	4330	0
380	20231024	140900	46220215	4330	4330	4330	4330	0
381	20231024	140800	46220215	4330	4330	4330	4330	438
382	20231024	140700	44323675	4330	4330	4330	4330	0
383	20231024	140600	44323675	4330	4330	4330	4330	0
384	20231024	140500	44323675	4330	4330	4330	4330	2
385	20231024	140400	44315015	4330	4330	4330	4330	60
386	20231024	140300	44055215	4330	4330	4330	4330	10
387	20231024	140200	44011915	4330	4330	4330	4330	0
388	20231024	140100	44011915	4330	4330	4330	4330	463
389	20231024	140000	42007125	4330	4330	4330	4330	0
390	20231024	135900	42007125	4330	4330	4330	4330	18
391	20231024	135800	41929185	4330	4330	4330	4330	19
392	20231024	135700	41846915	4330	4330	4330	4330	0
393	20231024	135600	41846915	4330	4330	4330	4330	0
394	20231024	135500	41846915	4330	4330	4330	4330	0
395	20231024	135400	41846915	4330	4330	4330	4330	503
396	20231024	135300	39668925	4315	4315	4315	4315	9
397	20231024	135200	39630090	4330	4330	4330	4330	0
398	20231024	135100	39630090	4330	4330	4330	4330	0
399	20231024	135000	39630090	4330	4330	4330	4330	0
400	20231024	134900	39630090	4330	4330	4330	4330	0
401	20231024	134800	39630090	4330	4330	4330	4330	0
402	20231024	134700	39630090	4330	4330	4330	4330	0
403	20231024	134600	39630090	4330	4330	4330	4330	0
404	20231024	134500	39630090	4330	4315	4330	4315	10
405	20231024	134400	39586925	4315	4315	4315	4315	0
406	20231024	134300	39586925	4315	4315	4315	4315	0
407	20231024	134200	39586925	4315	4315	4315	4315	0
408	20231024	134100	39586925	4315	4315	4315	4315	0
409	20231024	134000	39586925	4315	4315	4315	4315	1
410	20231024	133900	39582610	4330	4330	4330	4330	0
411	20231024	133800	39582610	4330	4330	4330	4330	0
412	20231024	133700	39582610	4330	4330	4330	4330	1
413	20231024	133600	39578280	4330	4330	4330	4330	0
414	20231024	133500	39578280	4330	4330	4330	4330	0
415	20231024	133400	39578280	4330	4330	4330	4330	0
416	20231024	133300	39578280	4330	4330	4330	4330	9
417	20231024	133200	39539310	4330	4330	4330	4330	0
418	20231024	133100	39539310	4330	4330	4330	4330	0
419	20231024	133000	39539310	4330	4330	4330	4330	0
420	20231024	132900	39539310	4330	4330	4330	4330	9
421	20231024	132800	39500340	4330	4330	4330	4330	0
422	20231024	132700	39500340	4330	4330	4330	4330	0
423	20231024	132600	39500340	4330	4330	4330	4330	0
424	20231024	132500	39500340	4330	4330	4330	4330	0
425	20231024	132400	39500340	4330	4330	4330	4330	0
426	20231024	132300	39500340	4330	4330	4330	4330	0
427	20231024	132200	39500340	4330	4330	4330	4330	0
428	20231024	132100	39500340	4330	4330	4330	4330	0
429	20231024	132000	39500340	4330	4330	4330	4330	0
430	20231024	131900	39500340	4330	4330	4330	4330	0
431	20231024	131800	39500340	4330	4330	4330	4330	0
432	20231024	131700	39500340	4330	4330	4330	4330	0
433	20231024	131600	39500340	4330	4330	4330	4330	273
434	20231024	131500	38318250	4305	4305	4305	4305	0
435	20231024	131400	38318250	4305	4305	4305	4305	2
436	20231024	131300	38309640	4305	4305	4305	4305	10
437	20231024	131200	38266590	4305	4305	4305	4305	0
438	20231024	131100	38266590	4305	4305	4305	4305	0
439	20231024	131000	38266590	4305	4305	4305	4305	2
440	20231024	130900	38257980	4305	4305	4305	4305	0
441	20231024	130800	38257980	4305	4305	4305	4305	0
442	20231024	130700	38257980	4305	4305	4305	4305	0
443	20231024	130600	38257980	4305	4305	4305	4305	0
444	20231024	130500	38257980	4305	4305	4305	4305	0
445	20231024	130400	38257980	4305	4305	4305	4305	0
446	20231024	130300	38257980	4305	4305	4305	4305	9
447	20231024	130200	38219235	4305	4305	4305	4305	0
448	20231024	130100	38219235	4305	4305	4305	4305	0
449	20231024	130000	38219235	4305	4305	4305	4305	8
450	20231024	125900	38184795	4305	4305	4305	4305	0
451	20231024	125800	38184795	4305	4305	4305	4305	0
452	20231024	125700	38184795	4305	4305	4305	4305	10
453	20231024	125600	38141745	4305	4305	4305	4305	0
454	20231024	125500	38141745	4305	4305	4305	4305	0
455	20231024	125400	38141745	4305	4305	4305	4305	0
456	20231024	125300	38141745	4305	4305	4305	4305	10
457	20231024	125200	38098695	4305	4305	4305	4305	0
458	20231024	125100	38098695	4305	4305	4305	4305	0
459	20231024	125000	38098695	4305	4305	4305	4305	8
460	20231024	124900	38064255	4305	4305	4305	4305	0
461	20231024	124800	38064255	4305	4305	4305	4305	2
462	20231024	124700	38055645	4330	4330	4330	4330	0
463	20231024	124600	38055645	4330	4330	4330	4330	0
464	20231024	124500	38055645	4330	4330	4330	4330	118
465	20231024	124400	37544705	4330	4330	4330	4330	0
466	20231024	124300	37544705	4330	4330	4330	4330	0
467	20231024	124200	37544705	4330	4330	4330	4330	0
468	20231024	124100	37544705	4330	4330	4330	4330	0
469	20231024	124000	37544705	4330	4330	4330	4330	0
470	20231024	123900	37544705	4330	4330	4330	4330	0
471	20231024	123800	37544705	4330	4330	4330	4330	0
472	20231024	123700	37544705	4330	4330	4330	4330	0
473	20231024	123600	37544705	4330	4330	4330	4330	0
474	20231024	123500	37544705	4330	4330	4330	4330	0
475	20231024	123400	37544705	4330	4330	4330	4330	0
476	20231024	123300	37544705	4330	4330	4330	4330	0
477	20231024	123200	37544705	4330	4330	4330	4330	0
478	20231024	123100	37544705	4330	4330	4330	4330	0
479	20231024	123000	37544705	4330	4330	4330	4330	0
480	20231024	122900	37544705	4330	4325	4330	4320	19
481	20231024	122800	37462525	4325	4325	4325	4325	0
482	20231024	122700	37462525	4325	4320	4325	4320	21
483	20231024	122600	37371710	4325	4325	4325	4325	0
484	20231024	122500	37371710	4325	4325	4325	4325	0
485	20231024	122400	37371710	4325	4325	4325	4325	0
486	20231024	122300	37371710	4325	4305	4325	4305	789
487	20231024	122200	33959465	4305	4305	4305	4305	2
488	20231024	122100	33950855	4300	4300	4300	4300	0
489	20231024	122000	33950855	4300	4300	4300	4300	9
490	20231024	121900	33912155	4300	4300	4300	4300	0
491	20231024	121800	33912155	4300	4300	4300	4300	0
492	20231024	121700	33912155	4300	4300	4300	4300	0
493	20231024	121600	33912155	4300	4300	4300	4300	0
494	20231024	121500	33912155	4300	4300	4300	4300	0
495	20231024	121400	33912155	4300	4300	4300	4300	0
496	20231024	121300	33912155	4300	4300	4300	4300	9
497	20231024	121200	33873455	4300	4300	4300	4300	0
498	20231024	121100	33873455	4300	4300	4300	4300	50
499	20231024	121000	33658455	4300	4300	4300	4300	0
500	20231024	120900	33658455	4300	4300	4300	4300	0
501	20231024	120800	33658455	4300	4300	4300	4300	16
502	20231024	120700	33589655	4300	4300	4300	4300	0
503	20231024	120600	33589655	4300	4300	4300	4300	0
504	20231024	120500	33589655	4300	4300	4300	4300	0
505	20231024	120400	33589655	4300	4300	4300	4300	0
506	20231024	120300	33589655	4300	4300	4300	4300	19
507	20231024	120200	33507955	4300	4300	4300	4300	1
508	20231024	120100	33503655	4300	4300	4300	4300	1
509	20231024	120000	33499355	4300	4305	4305	4300	34
510	20231024	115900	33352990	4305	4305	4305	4305	0
511	20231024	115800	33352990	4305	4305	4305	4305	0
512	20231024	115700	33352990	4305	4305	4305	4305	0
513	20231024	115600	33352990	4305	4305	4305	4305	2
514	20231024	115500	33344380	4330	4330	4330	4330	0
515	20231024	115400	33344380	4330	4330	4330	4330	0
516	20231024	115300	33344380	4330	4330	4330	4330	0
517	20231024	115200	33344380	4330	4330	4330	4330	0
518	20231024	115100	33344380	4330	4330	4330	4330	0
519	20231024	115000	33344380	4330	4330	4330	4330	0
520	20231024	114900	33344380	4330	4330	4330	4330	0
521	20231024	114800	33344380	4330	4325	4330	4325	11
522	20231024	114700	33296755	4330	4330	4330	4330	0
523	20231024	114600	33296755	4330	4330	4330	4330	0
524	20231024	114500	33296755	4330	4330	4330	4330	0
525	20231024	114400	33296755	4330	4330	4330	4330	0
526	20231024	114300	33296755	4330	4330	4330	4330	0
527	20231024	114200	33296755	4330	4330	4330	4330	0
528	20231024	114100	33296755	4330	4330	4330	4330	0
529	20231024	114000	33296755	4330	4330	4330	4330	0
530	20231024	113900	33296755	4330	4330	4330	4330	0
531	20231024	113800	33296755	4330	4330	4330	4330	0
532	20231024	113700	33296755	4330	4330	4330	4330	0
533	20231024	113600	33296755	4330	4330	4330	4330	0
534	20231024	113500	33296755	4330	4330	4330	4330	0
535	20231024	113400	33296755	4330	4330	4330	4330	0
536	20231024	113300	33296755	4330	4330	4330	4330	0
537	20231024	113200	33296755	4330	4330	4330	4330	9
538	20231024	113100	33257785	4300	4300	4300	4300	0
539	20231024	113000	33257785	4300	4300	4300	4300	2
540	20231024	112900	33249185	4355	4355	4355	4355	0
541	20231024	112800	33249185	4355	4355	4355	4355	0
542	20231024	112700	33249185	4355	4330	4355	4330	12
543	20231024	112600	33197175	4330	4330	4330	4330	0
544	20231024	112500	33197175	4330	4330	4330	4330	0
545	20231024	112400	33197175	4330	4330	4330	4330	0
546	20231024	112300	33197175	4330	4330	4330	4330	12
547	20231024	112200	33145215	4360	4265	4360	4265	3092
548	20231024	112100	19802155	4260	4260	4260	4260	0
549	20231024	112000	19802155	4260	4260	4260	4260	8
550	20231024	111900	19768075	4260	4260	4260	4260	0
551	20231024	111800	19768075	4260	4260	4260	4260	0
552	20231024	111700	19768075	4260	4260	4260	4260	9
553	20231024	111600	19729735	4255	4255	4255	4255	0
554	20231024	111500	19729735	4255	4255	4255	4255	0
555	20231024	111400	19729735	4255	4255	4255	4255	0
556	20231024	111300	19729735	4255	4255	4255	4255	0
557	20231024	111200	19729735	4255	4255	4255	4255	0
558	20231024	111100	19729735	4255	4255	4255	4255	0
559	20231024	111000	19729735	4255	4255	4255	4255	8
560	20231024	110900	19695695	4255	4255	4255	4255	0
561	20231024	110800	19695695	4255	4255	4255	4255	0
562	20231024	110700	19695695	4255	4255	4255	4255	0
563	20231024	110600	19695695	4255	4255	4255	4255	0
564	20231024	110500	19695695	4255	4255	4255	4255	0
565	20231024	110400	19695695	4255	4255	4255	4255	2
566	20231024	110300	19687185	4255	4255	4255	4255	0
567	20231024	110200	19687185	4255	4255	4255	4255	0
568	20231024	110100	19687185	4255	4255	4255	4255	0
569	20231024	110000	19687185	4255	4255	4255	4255	17
570	20231024	105900	19614850	4255	4255	4255	4255	0
571	20231024	105800	19614850	4255	4260	4260	4255	70
572	20231024	105700	19316995	4275	4275	4275	4275	0
573	20231024	105600	19316995	4275	4275	4275	4275	0
574	20231024	105500	19316995	4275	4275	4275	4275	0
575	20231024	105400	19316995	4275	4275	4275	4275	0
576	20231024	105300	19316995	4275	4275	4275	4275	0
577	20231024	105200	19316995	4275	4275	4275	4275	0
578	20231024	105100	19316995	4275	4275	4275	4275	0
579	20231024	105000	19316995	4275	4275	4275	4275	0
580	20231024	104900	19316995	4275	4275	4275	4275	3
581	20231024	104800	19304170	4255	4255	4255	4255	0
582	20231024	104700	19304170	4255	4255	4255	4255	0
583	20231024	104600	19304170	4255	4255	4255	4255	19
584	20231024	104500	19223325	4280	4280	4280	4280	0
585	20231024	104400	19223325	4280	4280	4280	4280	0
586	20231024	104300	19223325	4280	4280	4280	4280	0
587	20231024	104200	19223325	4280	4280	4280	4280	0
588	20231024	104100	19223325	4280	4280	4280	4280	0
589	20231024	104000	19223325	4280	4255	4280	4255	17
590	20231024	103900	19150765	4255	4255	4255	4255	0
591	20231024	103800	19150765	4255	4255	4255	4255	2
592	20231024	103700	19142255	4280	4280	4280	4280	0
593	20231024	103600	19142255	4280	4280	4280	4280	0
594	20231024	103500	19142255	4280	4280	4280	4280	0
595	20231024	103400	19142255	4280	4280	4280	4280	0
596	20231024	103300	19142255	4280	4265	4280	4265	15
597	20231024	103200	19078205	4280	4280	4280	4280	0
598	20231024	103100	19078205	4280	4280	4280	4280	0
599	20231024	103000	19078205	4280	4280	4280	4280	0
600	20231024	102900	19078205	4280	4280	4280	4280	0
601	20231024	102800	19078205	4280	4280	4280	4280	0
602	20231024	102700	19078205	4280	4280	4280	4280	0
603	20231024	102600	19078205	4280	4265	4280	4265	4
604	20231024	102500	19061130	4270	4270	4270	4270	83
605	20231024	102400	18706720	4280	4280	4280	4280	0
606	20231024	102300	18706720	4280	4280	4280	4280	0
607	20231024	102200	18706720	4280	4280	4280	4280	0
608	20231024	102100	18706720	4280	4280	4280	4280	0
609	20231024	102000	18706720	4280	4260	4280	4260	11
610	20231024	101900	18659795	4260	4260	4260	4260	0
611	20231024	101800	18659795	4260	4260	4260	4260	0
612	20231024	101700	18659795	4260	4260	4260	4260	30
613	20231024	101600	18531995	4280	4265	4280	4265	62
614	20231024	101500	18267215	4270	4270	4270	4270	22
615	20231024	101400	18173275	4280	4265	4280	4265	79
616	20231024	101300	17836030	4250	4250	4250	4250	9
617	20231024	101200	17797780	4250	4255	4255	4250	2
618	20231024	101100	17789275	4255	4260	4260	4255	1326
619	20231024	101000	12145530	4265	4265	4265	4265	158
620	20231024	100900	11471660	4265	4265	4265	4265	0
621	20231024	100800	11471660	4265	4265	4265	4265	0
622	20231024	100700	11471660	4265	4265	4265	4265	0
623	20231024	100600	11471660	4265	4265	4265	4265	0
624	20231024	100500	11471660	4265	4265	4265	4265	0
625	20231024	100400	11471660	4265	4265	4265	4265	0
626	20231024	100300	11471660	4265	4265	4265	4265	9
627	20231024	100200	11433275	4265	4265	4265	4265	0
628	20231024	100100	11433275	4265	4265	4265	4265	0
629	20231024	100000	11433275	4265	4265	4265	4265	9
630	20231024	095900	11394890	4265	4265	4265	4265	0
631	20231024	095800	11394890	4265	4265	4265	4265	100
632	20231024	095700	10968390	4265	4265	4265	4265	0
633	20231024	095600	10968390	4265	4265	4265	4265	0
634	20231024	095500	10968390	4265	4265	4265	4265	0
635	20231024	095400	10968390	4265	4265	4265	4265	0
636	20231024	095300	10968390	4265	4265	4265	4265	9
637	20231024	095200	10930005	4265	4265	4265	4265	0
638	20231024	095100	10930005	4265	4265	4265	4265	0
639	20231024	095000	10930005	4265	4265	4265	4265	17
640	20231024	094900	10857500	4265	4265	4265	4265	53
641	20231024	094800	10631455	4265	4265	4265	4265	3
642	20231024	094700	10618660	4265	4265	4265	4265	0
643	20231024	094600	10618660	4265	4265	4265	4265	102
644	20231024	094500	10183630	4265	4265	4265	4265	0
645	20231024	094400	10183630	4265	4265	4265	4265	60
646	20231024	094300	9927730	4260	4260	4260	4260	300
647	20231024	094200	8649730	4260	4260	4260	4260	0
648	20231024	094100	8649730	4260	4260	4260	4260	78
649	20231024	094000	8317450	4270	4270	4270	4270	0
650	20231024	093900	8317450	4270	4270	4270	4270	0
651	20231024	093800	8317450	4270	4270	4270	4270	0
652	20231024	093700	8317450	4270	4270	4270	4270	0
653	20231024	093600	8317450	4270	4270	4270	4270	0
654	20231024	093500	8317450	4270	4270	4270	4270	9
655	20231024	093400	8279020	4270	4270	4270	4270	17
656	20231024	093300	8206430	4275	4275	4275	4275	0
657	20231024	093200	8206430	4275	4275	4275	4275	0
658	20231024	093100	8206430	4275	4275	4275	4275	0
659	20231024	093000	8206430	4275	4275	4275	4275	0
660	20231024	092900	8206430	4275	4275	4275	4275	18
661	20231024	092800	8129480	4285	4285	4285	4285	0
662	20231024	092700	8129480	4285	4285	4285	4285	5
663	20231024	092600	8108055	4285	4285	4285	4285	4
664	20231024	092500	8090915	4290	4290	4290	4290	131
665	20231024	092400	7528925	4275	4300	4300	4275	270
666	20231024	092300	6369775	4335	4335	4335	4335	0
667	20231024	092200	6369775	4335	4335	4335	4335	0
668	20231024	092100	6369775	4335	4335	4335	4335	0
669	20231024	092000	6369775	4335	4300	4335	4300	31
670	20231024	091900	6236390	4300	4300	4300	4300	80
671	20231024	091800	5892390	4305	4305	4305	4305	0
672	20231024	091700	5892390	4305	4305	4305	4305	32
673	20231024	091600	5754630	4310	4310	4310	4310	50
674	20231024	091500	5539130	4315	4315	4315	4315	0
675	20231024	091400	5539130	4315	4315	4315	4315	35
676	20231024	091300	5388105	4320	4325	4335	4320	29
677	20231024	091200	5262725	4335	4335	4335	4335	0
678	20231024	091100	5262725	4335	4325	4335	4325	73
679	20231024	091000	4946820	4320	4320	4320	4320	7
680	20231024	090900	4916580	4320	4320	4320	4320	5
681	20231024	090800	4894980	4330	4330	4330	4330	5
682	20231024	090700	4873330	4330	4330	4330	4315	79
683	20231024	090600	4531940	4320	4340	4340	4320	66
684	20231024	090500	4246100	4365	4365	4365	4365	0
685	20231024	090400	4246100	4365	4365	4365	4365	0
686	20231024	090300	4246100	4365	4365	4365	4365	0
687	20231024	090200	4246100	4365	4360	4365	4360	12
688	20231024	090100	4193775	4365	4330	4375	4295	712
689	20231024	090000	1121470	4330	4330	4330	4330	259