KissMeData/025880/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	190200	130275435	2485	2485	2485	2485	1489
3	20231024	190100	130275435	2485	2485	2485	2485	0
4	20231024	190000	130275435	2485	2485	2485	2485	0
5	20231024	185900	130275435	2485	2485	2485	2485	0
6	20231024	185800	130275435	2485	2485	2485	2485	0
7	20231024	185700	130275435	2485	2485	2485	2485	0
8	20231024	185600	130275435	2485	2485	2485	2485	0
9	20231024	185500	130275435	2485	2485	2485	2485	0
10	20231024	185400	130275435	2485	2485	2485	2485	0
11	20231024	185300	130275435	2485	2485	2485	2485	0
12	20231024	185200	130275435	2485	2485	2485	2485	0
13	20231024	185100	130275435	2485	2485	2485	2485	0
14	20231024	185000	130275435	2485	2485	2485	2485	0
15	20231024	184900	130275435	2485	2485	2485	2485	0
16	20231024	184800	130275435	2485	2485	2485	2485	0
17	20231024	184700	130275435	2485	2485	2485	2485	0
18	20231024	184600	130275435	2485	2485	2485	2485	0
19	20231024	184500	130275435	2485	2485	2485	2485	0
20	20231024	184400	130275435	2485	2485	2485	2485	0
21	20231024	184300	130275435	2485	2485	2485	2485	0
22	20231024	184200	130275435	2485	2485	2485	2485	0
23	20231024	184100	130275435	2485	2485	2485	2485	0
24	20231024	184000	130275435	2485	2485	2485	2485	0
25	20231024	183900	130275435	2485	2485	2485	2485	0
26	20231024	183800	130275435	2485	2485	2485	2485	0
27	20231024	183700	130275435	2485	2485	2485	2485	0
28	20231024	183600	130275435	2485	2485	2485	2485	0
29	20231024	183500	130275435	2485	2485	2485	2485	0
30	20231024	183400	130275435	2485	2485	2485	2485	0
31	20231024	183300	130275435	2485	2485	2485	2485	0
32	20231024	183200	130275435	2485	2485	2485	2485	1489
33	20231024	183100	130275435	2485	2485	2485	2485	0
34	20231024	183000	130275435	2485	2485	2485	2485	0
35	20231024	182900	130275435	2485	2485	2485	2485	0
36	20231024	182800	130275435	2485	2485	2485	2485	0
37	20231024	182700	130275435	2485	2485	2485	2485	0
38	20231024	182600	130275435	2485	2485	2485	2485	0
39	20231024	182500	130275435	2485	2485	2485	2485	0
40	20231024	182400	130275435	2485	2485	2485	2485	0
41	20231024	182300	130275435	2485	2485	2485	2485	0
42	20231024	182200	130275435	2485	2485	2485	2485	0
43	20231024	182100	130275435	2485	2485	2485	2485	0
44	20231024	182000	130275435	2485	2485	2485	2485	0
45	20231024	181900	130275435	2485	2485	2485	2485	0
46	20231024	181800	130275435	2485	2485	2485	2485	0
47	20231024	181700	130275435	2485	2485	2485	2485	0
48	20231024	181600	130275435	2485	2485	2485	2485	0
49	20231024	181500	130275435	2485	2485	2485	2485	0
50	20231024	181400	130275435	2485	2485	2485	2485	0
51	20231024	181300	130275435	2485	2485	2485	2485	0
52	20231024	181200	130275435	2485	2485	2485	2485	0
53	20231024	181100	130275435	2485	2485	2485	2485	0
54	20231024	181000	130275435	2485	2485	2485	2485	0
55	20231024	180900	130275435	2485	2485	2485	2485	0
56	20231024	180800	130275435	2485	2485	2485	2485	0
57	20231024	180700	130275435	2485	2485	2485	2485	0
58	20231024	180600	130275435	2485	2485	2485	2485	0
59	20231024	180500	130275435	2485	2485	2485	2485	0
60	20231024	180400	130275435	2485	2485	2485	2485	0
61	20231024	180300	130275435	2485	2485	2485	2485	0
62	20231024	180200	130275435	2485	2485	2485	2485	1489
63	20231024	180100	130275435	2485	2485	2485	2485	0
64	20231024	180000	130275435	2485	2485	2485	2485	0
65	20231024	175900	130275435	2485	2485	2485	2485	0
66	20231024	175800	130275435	2485	2485	2485	2485	0
67	20231024	175700	130275435	2485	2485	2485	2485	0
68	20231024	175600	130275435	2485	2485	2485	2485	0
69	20231024	175500	130275435	2485	2485	2485	2485	0
70	20231024	175400	130275435	2485	2485	2485	2485	0
71	20231024	175300	130275435	2485	2485	2485	2485	0
72	20231024	175200	130275435	2485	2485	2485	2485	0
73	20231024	175100	130275435	2485	2485	2485	2485	0
74	20231024	175000	130275435	2485	2485	2485	2485	0
75	20231024	174900	130275435	2485	2485	2485	2485	0
76	20231024	174800	130275435	2485	2485	2485	2485	0
77	20231024	174700	130275435	2485	2485	2485	2485	0
78	20231024	174600	130275435	2485	2485	2485	2485	0
79	20231024	174500	130275435	2485	2485	2485	2485	0
80	20231024	174400	130275435	2485	2485	2485	2485	0
81	20231024	174300	130275435	2485	2485	2485	2485	0
82	20231024	174200	130275435	2485	2485	2485	2485	0
83	20231024	174100	130275435	2485	2485	2485	2485	0
84	20231024	174000	130275435	2485	2485	2485	2485	0
85	20231024	173900	130275435	2485	2485	2485	2485	0
86	20231024	173800	130275435	2485	2485	2485	2485	0
87	20231024	173700	130275435	2485	2485	2485	2485	0
88	20231024	173600	130275435	2485	2485	2485	2485	0
89	20231024	173500	130275435	2485	2485	2485	2485	0
90	20231024	173400	130275435	2485	2485	2485	2485	0
91	20231024	173300	130275435	2485	2485	2485	2485	0
92	20231024	173200	130275435	2485	2485	2485	2485	1489
93	20231024	173100	130275435	2485	2485	2485	2485	0
94	20231024	173000	130275435	2485	2485	2485	2485	0
95	20231024	172900	130275435	2485	2485	2485	2485	0
96	20231024	172800	130275435	2485	2485	2485	2485	0
97	20231024	172700	130275435	2485	2485	2485	2485	0
98	20231024	172600	130275435	2485	2485	2485	2485	0
99	20231024	172500	130275435	2485	2485	2485	2485	0
100	20231024	172400	130275435	2485	2485	2485	2485	0
101	20231024	172300	130275435	2485	2485	2485	2485	0
102	20231024	172200	130275435	2485	2485	2485	2485	0
103	20231024	172100	130275435	2485	2485	2485	2485	0
104	20231024	172000	130275435	2485	2485	2485	2485	0
105	20231024	171900	130275435	2485	2485	2485	2485	0
106	20231024	171800	130275435	2485	2485	2485	2485	0
107	20231024	171700	130275435	2485	2485	2485	2485	0
108	20231024	171600	130275435	2485	2485	2485	2485	0
109	20231024	171500	130275435	2485	2485	2485	2485	0
110	20231024	171400	130275435	2485	2485	2485	2485	0
111	20231024	171300	130275435	2485	2485	2485	2485	0
112	20231024	171200	130275435	2485	2485	2485	2485	0
113	20231024	171100	130275435	2485	2485	2485	2485	0
114	20231024	171000	130275435	2485	2485	2485	2485	0
115	20231024	170900	130275435	2485	2485	2485	2485	0
116	20231024	170800	130275435	2485	2485	2485	2485	0
117	20231024	170700	130275435	2485	2485	2485	2485	0
118	20231024	170600	130275435	2485	2485	2485	2485	0
119	20231024	170500	130275435	2485	2485	2485	2485	0
120	20231024	170400	130275435	2485	2485	2485	2485	0
121	20231024	170300	130275435	2485	2485	2485	2485	0
122	20231024	170200	130275435	2485	2485	2485	2485	1489
123	20231024	170100	130275435	2485	2485	2485	2485	0
124	20231024	170000	130275435	2485	2485	2485	2485	0
125	20231024	165900	130275435	2485	2485	2485	2485	0
126	20231024	165800	130275435	2485	2485	2485	2485	0
127	20231024	165700	130275435	2485	2485	2485	2485	0
128	20231024	165600	130275435	2485	2485	2485	2485	0
129	20231024	165500	130275435	2485	2485	2485	2485	0
130	20231024	165400	130275435	2485	2485	2485	2485	0
131	20231024	165300	130275435	2485	2485	2485	2485	0
132	20231024	165200	130275435	2485	2485	2485	2485	0
133	20231024	165100	130275435	2485	2485	2485	2485	0
134	20231024	165000	130275435	2485	2485	2485	2485	0
135	20231024	164900	130275435	2485	2485	2485	2485	0
136	20231024	164800	130275435	2485	2485	2485	2485	0
137	20231024	164700	130275435	2485	2485	2485	2485	0
138	20231024	164600	130275435	2485	2485	2485	2485	0
139	20231024	164500	130275435	2485	2485	2485	2485	0
140	20231024	164400	130275435	2485	2485	2485	2485	0
141	20231024	164300	130275435	2485	2485	2485	2485	0
142	20231024	164200	130275435	2485	2485	2485	2485	0
143	20231024	164100	130275435	2485	2485	2485	2485	0
144	20231024	164000	130275435	2485	2485	2485	2485	0
145	20231024	163900	130275435	2485	2485	2485	2485	0
146	20231024	163800	130275435	2485	2485	2485	2485	0
147	20231024	163700	130275435	2485	2485	2485	2485	0
148	20231024	163600	130275435	2485	2485	2485	2485	0
149	20231024	163500	130275435	2485	2485	2485	2485	0
150	20231024	163400	130275435	2485	2485	2485	2485	0
151	20231024	163300	130275435	2485	2485	2485	2485	0
152	20231024	163200	130275435	2485	2485	2485	2485	1489
153	20231024	163100	130275435	2485	2485	2485	2485	0
154	20231024	163000	130275435	2485	2485	2485	2485	0
155	20231024	162900	130275435	2485	2485	2485	2485	0
156	20231024	162800	130275435	2485	2485	2485	2485	0
157	20231024	162700	130275435	2485	2485	2485	2485	0
158	20231024	162600	130275435	2485	2485	2485	2485	0
159	20231024	162500	130275435	2485	2485	2485	2485	0
160	20231024	162400	130275435	2485	2485	2485	2485	0
161	20231024	162300	130275435	2485	2485	2485	2485	0
162	20231024	162200	130275435	2485	2485	2485	2485	0
163	20231024	162100	130275435	2485	2485	2485	2485	0
164	20231024	162000	130275435	2485	2485	2485	2485	0
165	20231024	161900	130275435	2485	2485	2485	2485	0
166	20231024	161800	130275435	2485	2485	2485	2485	0
167	20231024	161700	130275435	2485	2485	2485	2485	0
168	20231024	161600	130275435	2485	2485	2485	2485	0
169	20231024	161500	130275435	2485	2485	2485	2485	0
170	20231024	161400	130275435	2485	2485	2485	2485	0
171	20231024	161300	130275435	2485	2485	2485	2485	0
172	20231024	161200	130275435	2485	2485	2485	2485	0
173	20231024	161100	130275435	2485	2485	2485	2485	0
174	20231024	161000	130275435	2485	2485	2485	2485	0
175	20231024	160900	130275435	2485	2485	2485	2485	0
176	20231024	160800	130275435	2485	2485	2485	2485	0
177	20231024	160700	130275435	2485	2485	2485	2485	0
178	20231024	160600	130275435	2485	2485	2485	2485	0
179	20231024	160500	130275435	2485	2485	2485	2485	0
180	20231024	160400	130275435	2485	2485	2485	2485	0
181	20231024	160300	130275435	2485	2485	2485	2485	0
182	20231024	160200	130275435	2485	2485	2485	2485	1489
183	20231024	160100	130275435	2485	2485	2485	2485	0
184	20231024	160000	130275435	2485	2485	2485	2485	0
185	20231024	155900	130275435	2485	2485	2485	2485	0
186	20231024	155800	130275435	2485	2485	2485	2485	0
187	20231024	155700	130275435	2485	2485	2485	2485	0
188	20231024	155600	130275435	2485	2485	2485	2485	0
189	20231024	155500	130275435	2485	2485	2485	2485	0
190	20231024	155400	130275435	2485	2485	2485	2485	0
191	20231024	155300	130275435	2485	2485	2485	2485	0
192	20231024	155200	130275435	2485	2485	2485	2485	0
193	20231024	155100	130275435	2485	2485	2485	2485	0
194	20231024	155000	130275435	2485	2485	2485	2485	0
195	20231024	154900	130275435	2485	2485	2485	2485	0
196	20231024	154800	130275435	2485	2485	2485	2485	0
197	20231024	154700	130275435	2485	2485	2485	2485	0
198	20231024	154600	130275435	2485	2485	2485	2485	0
199	20231024	154500	130275435	2485	2485	2485	2485	0
200	20231024	154400	130275435	2485	2485	2485	2485	0
201	20231024	154300	130275435	2485	2485	2485	2485	0
202	20231024	154200	130275435	2485	2485	2485	2485	0
203	20231024	154100	130275435	2485	2485	2485	2485	0
204	20231024	154000	130275435	2485	2485	2485	2485	0
205	20231024	153900	130275435	2485	2485	2485	2485	0
206	20231024	153800	130275435	2485	2485	2485	2485	0
207	20231024	153700	130275435	2485	2485	2485	2485	0
208	20231024	153600	130275435	2485	2485	2485	2485	0
209	20231024	153500	130275435	2485	2485	2485	2485	0
210	20231024	153400	130275435	2485	2485	2485	2485	0
211	20231024	153300	130275435	2485	2485	2485	2485	0
212	20231024	153200	130275435	2485	2485	2485	2485	1489
213	20231024	153100	130275435	2485	2485	2485	2485	0
214	20231024	153000	130275435	2485	2485	2485	2485	1489
215	20231024	152900	126575270	2485	2485	2485	2485	0
216	20231024	152800	126575270	2485	2485	2485	2485	0
217	20231024	152700	126575270	2485	2485	2485	2485	0
218	20231024	152600	126575270	2485	2485	2485	2485	0
219	20231024	152500	126575270	2485	2485	2485	2485	0
220	20231024	152400	126575270	2485	2485	2485	2485	0
221	20231024	152300	126575270	2485	2485	2485	2485	0
222	20231024	152200	126575270	2485	2485	2485	2485	0
223	20231024	152100	126575270	2485	2485	2485	2485	0
224	20231024	152000	126575270	2485	2485	2485	2485	0
225	20231024	151900	126575270	2485	2480	2485	2480	841
226	20231024	151800	124489515	2480	2480	2480	2480	0
227	20231024	151700	124489515	2480	2480	2480	2480	202
228	20231024	151600	123988555	2480	2480	2480	2480	200
229	20231024	151500	123492555	2480	2480	2480	2480	0
230	20231024	151400	123492555	2480	2480	2480	2480	0
231	20231024	151300	123492555	2480	2480	2480	2480	448
232	20231024	151200	122381515	2480	2470	2480	2470	18
233	20231024	151100	122337035	2480	2480	2480	2480	5
234	20231024	151000	122324635	2480	2480	2480	2480	408
235	20231024	150900	121312795	2470	2470	2470	2470	0
236	20231024	150800	121312795	2470	2470	2470	2470	70
237	20231024	150700	121139895	2470	2470	2470	2470	0
238	20231024	150600	121139895	2470	2470	2470	2470	0
239	20231024	150500	121139895	2470	2470	2470	2470	1
240	20231024	150400	121137425	2470	2475	2480	2470	33
241	20231024	150300	121055900	2480	2480	2480	2480	0
242	20231024	150200	121055900	2480	2480	2480	2480	22
243	20231024	150100	121001340	2480	2480	2480	2480	31
244	20231024	150000	120924460	2480	2480	2480	2480	0
245	20231024	145900	120924460	2480	2480	2480	2480	0
246	20231024	145800	120924460	2480	2480	2480	2480	41
247	20231024	145700	120822780	2475	2475	2475	2475	374
248	20231024	145600	119897130	2480	2480	2480	2480	0
249	20231024	145500	119897130	2480	2480	2480	2480	0
250	20231024	145400	119897130	2480	2480	2480	2480	0
251	20231024	145300	119897130	2480	2480	2480	2480	0
252	20231024	145200	119897130	2480	2480	2480	2480	0
253	20231024	145100	119897130	2480	2480	2480	2480	0
254	20231024	145000	119897130	2480	2480	2480	2480	0
255	20231024	144900	119897130	2480	2480	2480	2480	0
256	20231024	144800	119897130	2480	2480	2480	2480	0
257	20231024	144700	119897130	2480	2480	2480	2480	0
258	20231024	144600	119897130	2480	2480	2480	2480	1
259	20231024	144500	119894650	2480	2480	2480	2480	0
260	20231024	144400	119894650	2480	2480	2480	2480	0
261	20231024	144300	119894650	2480	2480	2480	2480	201
262	20231024	144200	119396170	2480	2480	2480	2480	0
263	20231024	144100	119396170	2480	2480	2480	2480	1000
264	20231024	144000	116916170	2475	2475	2475	2475	0
265	20231024	143900	116916170	2475	2475	2475	2475	0
266	20231024	143800	116916170	2475	2475	2475	2475	0
267	20231024	143700	116916170	2475	2475	2475	2475	15
268	20231024	143600	116879045	2475	2475	2475	2475	0
269	20231024	143500	116879045	2475	2475	2475	2475	645
270	20231024	143400	115282670	2475	2475	2475	2475	145
271	20231024	143300	114923795	2475	2475	2475	2475	163
272	20231024	143200	114520370	2475	2475	2475	2475	0
273	20231024	143100	114520370	2475	2475	2475	2475	87
274	20231024	143000	114305045	2475	2470	2475	2470	3197
275	20231024	142900	106393870	2470	2470	2470	2470	0
276	20231024	142800	106393870	2470	2470	2470	2470	178
277	20231024	142700	105954210	2470	2470	2470	2470	98
278	20231024	142600	105712150	2470	2470	2470	2470	0
279	20231024	142500	105712150	2470	2470	2470	2470	1
280	20231024	142400	105709680	2465	2465	2465	2465	0
281	20231024	142300	105709680	2465	2465	2465	2465	32
282	20231024	142200	105630800	2470	2470	2470	2470	0
283	20231024	142100	105630800	2470	2470	2470	2470	103
284	20231024	142000	105376390	2470	2470	2470	2470	121
285	20231024	141900	105077520	2470	2470	2470	2470	128
286	20231024	141800	104761360	2470	2470	2470	2470	28
287	20231024	141700	104692200	2465	2465	2465	2465	252
288	20231024	141600	104071020	2465	2465	2465	2465	0
289	20231024	141500	104071020	2465	2465	2465	2465	0
290	20231024	141400	104071020	2465	2465	2465	2465	0
291	20231024	141300	104071020	2465	2460	2465	2460	1122
292	20231024	141200	101310440	2460	2460	2460	2460	0
293	20231024	141100	101310440	2460	2460	2460	2460	180
294	20231024	141000	100867640	2460	2460	2460	2460	0
295	20231024	140900	100867640	2460	2460	2460	2460	0
296	20231024	140800	100867640	2460	2455	2460	2455	166
297	20231024	140700	100459920	2455	2455	2455	2455	2
298	20231024	140600	100455010	2455	2455	2455	2455	14
299	20231024	140500	100420640	2455	2455	2455	2445	390
300	20231024	140400	99465575	2455	2455	2455	2455	0
301	20231024	140300	99465575	2455	2455	2455	2455	2
302	20231024	140200	99460665	2455	2455	2455	2455	0
303	20231024	140100	99460665	2455	2455	2455	2455	27
304	20231024	140000	99394380	2455	2455	2455	2455	480
305	20231024	135900	98215980	2455	2455	2455	2455	0
306	20231024	135800	98215980	2455	2455	2455	2455	1
307	20231024	135700	98213525	2455	2455	2455	2455	0
308	20231024	135600	98213525	2455	2455	2455	2455	0
309	20231024	135500	98213525	2455	2455	2455	2455	0
310	20231024	135400	98213525	2455	2455	2455	2455	0
311	20231024	135300	98213525	2455	2450	2455	2450	3165
312	20231024	135200	90457820	2450	2450	2450	2450	0
313	20231024	135100	90457820	2450	2450	2450	2450	22
314	20231024	135000	90403920	2450	2450	2450	2450	0
315	20231024	134900	90403920	2450	2450	2450	2450	0
316	20231024	134800	90403920	2450	2450	2450	2450	75
317	20231024	134700	90220170	2445	2445	2445	2445	0
318	20231024	134600	90220170	2445	2445	2445	2445	419
319	20231024	134500	89195715	2445	2445	2445	2445	0
320	20231024	134400	89195715	2445	2445	2445	2445	0
321	20231024	134300	89195715	2445	2445	2445	2445	10
322	20231024	134200	89171265	2445	2445	2445	2445	250
323	20231024	134100	88560015	2445	2445	2445	2445	0
324	20231024	134000	88560015	2445	2445	2445	2445	0
325	20231024	133900	88560015	2445	2445	2445	2445	0
326	20231024	133800	88560015	2445	2445	2445	2445	0
327	20231024	133700	88560015	2445	2445	2445	2445	3
328	20231024	133600	88552680	2445	2445	2445	2445	0
329	20231024	133500	88552680	2445	2445	2445	2445	175
330	20231024	133400	88124805	2440	2440	2440	2440	0
331	20231024	133300	88124805	2440	2440	2440	2440	0
332	20231024	133200	88124805	2440	2440	2440	2440	0
333	20231024	133100	88124805	2440	2440	2440	2440	335
334	20231024	133000	87307405	2445	2445	2445	2445	1
335	20231024	132900	87304960	2445	2445	2445	2445	25
336	20231024	132800	87243835	2445	2445	2445	2445	0
337	20231024	132700	87243835	2445	2445	2445	2445	128
338	20231024	132600	86930875	2445	2445	2445	2445	4
339	20231024	132500	86921095	2445	2445	2445	2445	0
340	20231024	132400	86921095	2445	2445	2445	2445	0
341	20231024	132300	86921095	2445	2445	2445	2445	1
342	20231024	132200	86918650	2445	2445	2445	2445	79
343	20231024	132100	86725495	2445	2445	2445	2445	3935
344	20231024	132000	77104420	2445	2445	2445	2445	0
345	20231024	131900	77104420	2445	2445	2445	2445	20
346	20231024	131800	77055520	2445	2445	2445	2445	0
347	20231024	131700	77055520	2445	2445	2445	2445	210
348	20231024	131600	76542070	2440	2440	2440	2440	0
349	20231024	131500	76542070	2440	2440	2440	2440	0
350	20231024	131400	76542070	2440	2440	2440	2440	0
351	20231024	131300	76542070	2440	2440	2440	2440	0
352	20231024	131200	76542070	2440	2440	2440	2440	0
353	20231024	131100	76542070	2440	2440	2440	2440	0
354	20231024	131000	76542070	2440	2440	2440	2440	0
355	20231024	130900	76542070	2440	2440	2440	2440	0
356	20231024	130800	76542070	2440	2440	2440	2440	0
357	20231024	130700	76542070	2440	2440	2440	2440	0
358	20231024	130600	76542070	2440	2440	2440	2440	0
359	20231024	130500	76542070	2440	2440	2440	2440	0
360	20231024	130400	76542070	2440	2440	2440	2440	0
361	20231024	130300	76542070	2440	2440	2440	2440	0
362	20231024	130200	76542070	2440	2440	2440	2440	0
363	20231024	130100	76542070	2440	2440	2440	2440	3
364	20231024	130000	76534750	2440	2440	2440	2440	0
365	20231024	125900	76534750	2440	2440	2440	2440	0
366	20231024	125800	76534750	2440	2445	2445	2440	1065
367	20231024	125700	73932860	2445	2445	2445	2445	0
368	20231024	125600	73932860	2445	2445	2445	2445	0
369	20231024	125500	73932860	2445	2445	2445	2445	0
370	20231024	125400	73932860	2445	2445	2445	2445	0
371	20231024	125300	73932860	2445	2445	2445	2445	0
372	20231024	125200	73932860	2445	2445	2445	2445	45
373	20231024	125100	73822835	2445	2445	2445	2445	100
374	20231024	125000	73578335	2450	2450	2450	2450	0
375	20231024	124900	73578335	2450	2450	2450	2450	41
376	20231024	124800	73477885	2450	2450	2450	2450	0
377	20231024	124700	73477885	2450	2450	2450	2450	1
378	20231024	124600	73475435	2440	2445	2445	2440	550
379	20231024	124500	72132270	2445	2445	2445	2445	0
380	20231024	124400	72132270	2445	2445	2445	2445	0
381	20231024	124300	72132270	2445	2445	2445	2445	0
382	20231024	124200	72132270	2445	2445	2445	2445	0
383	20231024	124100	72132270	2445	2445	2445	2445	500
384	20231024	124000	70909770	2445	2445	2445	2445	0
385	20231024	123900	70909770	2445	2445	2445	2445	0
386	20231024	123800	70909770	2445	2445	2445	2445	0
387	20231024	123700	70909770	2445	2445	2445	2445	0
388	20231024	123600	70909770	2445	2445	2445	2445	0
389	20231024	123500	70909770	2445	2445	2445	2445	4
390	20231024	123400	70899990	2445	2445	2445	2445	0
391	20231024	123300	70899990	2445	2445	2445	2445	0
392	20231024	123200	70899990	2445	2445	2445	2445	0
393	20231024	123100	70899990	2445	2450	2450	2445	7
394	20231024	123000	70882845	2445	2445	2445	2445	0
395	20231024	122900	70882845	2445	2445	2445	2445	0
396	20231024	122800	70882845	2445	2445	2445	2445	0
397	20231024	122700	70882845	2445	2445	2445	2445	13
398	20231024	122600	70851060	2450	2450	2450	2450	0
399	20231024	122500	70851060	2450	2450	2450	2450	41
400	20231024	122400	70750610	2445	2445	2445	2445	0
401	20231024	122300	70750610	2445	2445	2445	2445	0
402	20231024	122200	70750610	2445	2445	2445	2445	0
403	20231024	122100	70750610	2445	2445	2445	2445	312
404	20231024	122000	69987770	2445	2445	2445	2445	0
405	20231024	121900	69987770	2445	2445	2445	2445	0
406	20231024	121800	69987770	2445	2445	2445	2445	200
407	20231024	121700	69498770	2445	2445	2445	2445	200
408	20231024	121600	69009770	2445	2445	2445	2445	21
409	20231024	121500	68958425	2440	2440	2440	2440	0
410	20231024	121400	68958425	2440	2445	2445	2440	623
411	20231024	121300	67435205	2445	2445	2445	2445	0
412	20231024	121200	67435205	2445	2445	2445	2445	190
413	20231024	121100	66970655	2445	2445	2445	2445	0
414	20231024	121000	66970655	2445	2445	2445	2445	1000
415	20231024	120900	64525655	2445	2445	2445	2445	2
416	20231024	120800	64520765	2440	2440	2440	2440	0
417	20231024	120700	64520765	2440	2440	2440	2440	0
418	20231024	120600	64520765	2440	2440	2440	2440	0
419	20231024	120500	64520765	2440	2440	2440	2440	4
420	20231024	120400	64511005	2440	2440	2440	2440	0
421	20231024	120300	64511005	2440	2440	2440	2440	0
422	20231024	120200	64511005	2440	2440	2440	2440	0
423	20231024	120100	64511005	2440	2440	2440	2440	0
424	20231024	120000	64511005	2440	2440	2440	2440	0
425	20231024	115900	64511005	2440	2440	2440	2440	0
426	20231024	115800	64511005	2440	2440	2440	2440	0
427	20231024	115700	64511005	2440	2440	2440	2440	80
428	20231024	115600	64315805	2440	2440	2440	2440	0
429	20231024	115500	64315805	2440	2440	2440	2440	0
430	20231024	115400	64315805	2440	2440	2440	2440	0
431	20231024	115300	64315805	2440	2440	2440	2440	45
432	20231024	115200	64206005	2440	2440	2440	2440	0
433	20231024	115100	64206005	2440	2440	2440	2440	0
434	20231024	115000	64206005	2440	2440	2440	2440	0
435	20231024	114900	64206005	2440	2440	2440	2440	0
436	20231024	114800	64206005	2440	2440	2440	2440	0
437	20231024	114700	64206005	2440	2440	2440	2440	0
438	20231024	114600	64206005	2440	2440	2440	2440	0
439	20231024	114500	64206005	2440	2440	2440	2440	0
440	20231024	114400	64206005	2440	2440	2440	2440	0
441	20231024	114300	64206005	2440	2440	2440	2440	0
442	20231024	114200	64206005	2440	2440	2440	2440	0
443	20231024	114100	64206005	2440	2440	2440	2440	0
444	20231024	114000	64206005	2440	2440	2440	2440	1
445	20231024	113900	64203565	2430	2430	2430	2430	0
446	20231024	113800	64203565	2430	2430	2430	2430	0
447	20231024	113700	64203565	2430	2430	2430	2430	6
448	20231024	113600	64188985	2420	2420	2420	2420	0
449	20231024	113500	64188985	2420	2420	2420	2420	247
450	20231024	113400	63591245	2420	2420	2420	2420	0
451	20231024	113300	63591245	2420	2440	2440	2420	1515
452	20231024	113200	59907780	2440	2445	2445	2440	674
453	20231024	113100	58263215	2445	2445	2445	2445	0
454	20231024	113000	58263215	2445	2445	2445	2445	1
455	20231024	112900	58260770	2440	2440	2440	2440	0
456	20231024	112800	58260770	2440	2440	2440	2440	0
457	20231024	112700	58260770	2440	2440	2440	2440	1
458	20231024	112600	58258330	2440	2440	2440	2440	0
459	20231024	112500	58258330	2440	2440	2440	2440	0
460	20231024	112400	58258330	2440	2440	2440	2440	0
461	20231024	112300	58258330	2440	2440	2440	2440	0
462	20231024	112200	58258330	2440	2440	2440	2440	23
463	20231024	112100	58202210	2445	2440	2445	2440	100
464	20231024	112000	57957980	2435	2435	2435	2435	1252
465	20231024	111900	54909360	2430	2430	2430	2430	0
466	20231024	111800	54909360	2430	2430	2430	2430	0
467	20231024	111700	54909360	2430	2430	2430	2430	0
468	20231024	111600	54909360	2430	2430	2430	2430	0
469	20231024	111500	54909360	2430	2430	2430	2430	0
470	20231024	111400	54909360	2430	2430	2430	2430	0
471	20231024	111300	54909360	2430	2430	2430	2430	0
472	20231024	111200	54909360	2430	2430	2430	2430	0
473	20231024	111100	54909360	2430	2430	2430	2430	0
474	20231024	111000	54909360	2430	2430	2430	2430	0
475	20231024	110900	54909360	2430	2430	2430	2430	0
476	20231024	110800	54909360	2430	2430	2430	2430	0
477	20231024	110700	54909360	2430	2430	2430	2430	0
478	20231024	110600	54909360	2430	2430	2430	2430	0
479	20231024	110500	54909360	2430	2430	2430	2430	0
480	20231024	110400	54909360	2430	2430	2430	2430	0
481	20231024	110300	54909360	2430	2430	2430	2430	0
482	20231024	110200	54909360	2430	2430	2430	2430	0
483	20231024	110100	54909360	2430	2430	2430	2430	411
484	20231024	110000	53910630	2430	2430	2430	2430	0
485	20231024	105900	53910630	2430	2430	2430	2430	0
486	20231024	105800	53910630	2430	2430	2430	2430	0
487	20231024	105700	53910630	2430	2430	2430	2430	10
488	20231024	105600	53886330	2430	2430	2430	2430	451
489	20231024	105500	52790400	2430	2430	2430	2430	0
490	20231024	105400	52790400	2430	2430	2430	2430	0
491	20231024	105300	52790400	2430	2430	2430	2430	70
492	20231024	105200	52620300	2430	2430	2430	2430	0
493	20231024	105100	52620300	2430	2430	2430	2430	50
494	20231024	105000	52498800	2435	2435	2435	2435	0
495	20231024	104900	52498800	2435	2435	2435	2435	129
496	20231024	104800	52184685	2430	2430	2430	2430	80
497	20231024	104700	51990285	2430	2430	2430	2430	110
498	20231024	104600	51722985	2435	2435	2435	2435	0
499	20231024	104500	51722985	2435	2435	2435	2435	0
500	20231024	104400	51722985	2435	2435	2435	2435	0
501	20231024	104300	51722985	2435	2435	2435	2435	0
502	20231024	104200	51722985	2435	2435	2435	2435	0
503	20231024	104100	51722985	2435	2435	2435	2435	0
504	20231024	104000	51722985	2435	2435	2435	2435	0
505	20231024	103900	51722985	2435	2435	2435	2435	0
506	20231024	103800	51722985	2435	2435	2435	2435	0
507	20231024	103700	51722985	2435	2415	2435	2415	37
508	20231024	103600	51633070	2415	2415	2415	2415	1
509	20231024	103500	51630655	2415	2420	2420	2415	400
510	20231024	103400	50664060	2420	2420	2420	2420	0
511	20231024	103300	50664060	2420	2420	2420	2420	0
512	20231024	103200	50664060	2420	2415	2420	2415	930
513	20231024	103100	48413465	2415	2415	2415	2415	284
514	20231024	103000	47727605	2420	2420	2420	2420	91
515	20231024	102900	47507385	2420	2420	2420	2420	9
516	20231024	102800	47485605	2420	2420	2420	2420	0
517	20231024	102700	47485605	2420	2420	2420	2420	179
518	20231024	102600	47052425	2420	2420	2420	2420	9
519	20231024	102500	47030645	2420	2425	2425	2420	81
520	20231024	102400	46834395	2425	2420	2425	2420	290
521	20231024	102300	46131230	2420	2425	2425	2420	27
522	20231024	102200	46065765	2420	2420	2425	2420	159
523	20231024	102100	45680485	2420	2420	2420	2420	1141
524	20231024	102000	42919265	2425	2425	2425	2425	0
525	20231024	101900	42919265	2425	2425	2425	2425	0
526	20231024	101800	42919265	2425	2425	2425	2425	1626
527	20231024	101700	38976215	2425	2430	2430	2425	325
528	20231024	101600	38187135	2430	2430	2430	2430	9
529	20231024	101500	38165265	2435	2435	2435	2435	0
530	20231024	101400	38165265	2435	2435	2435	2435	1
531	20231024	101300	38162830	2435	2435	2435	2435	0
532	20231024	101200	38162830	2435	2435	2435	2435	0
533	20231024	101100	38162830	2435	2435	2435	2435	0
534	20231024	101000	38162830	2435	2435	2435	2435	0
535	20231024	100900	38162830	2435	2435	2435	2435	0
536	20231024	100800	38162830	2435	2435	2435	2435	0
537	20231024	100700	38162830	2435	2435	2435	2435	0
538	20231024	100600	38162830	2435	2435	2435	2435	123
539	20231024	100500	37863325	2435	2435	2435	2435	0
540	20231024	100400	37863325	2435	2435	2435	2435	0
541	20231024	100300	37863325	2435	2435	2435	2435	0
542	20231024	100200	37863325	2435	2435	2435	2435	190
543	20231024	100100	37400675	2430	2430	2430	2430	20
544	20231024	100000	37352075	2430	2425	2430	2425	112
545	20231024	095900	37080000	2420	2420	2420	2420	0
546	20231024	095800	37080000	2420	2420	2420	2420	0
547	20231024	095700	37080000	2420	2425	2425	2420	1143
548	20231024	095600	34308800	2425	2425	2425	2425	0
549	20231024	095500	34308800	2425	2430	2430	2425	2
550	20231024	095400	34303945	2420	2420	2420	2420	23
551	20231024	095300	34248285	2430	2430	2430	2420	916
552	20231024	095200	32025190	2430	2430	2430	2430	0
553	20231024	095100	32025190	2430	2435	2435	2430	167
554	20231024	095000	31618615	2445	2445	2445	2445	150
555	20231024	094900	31251865	2445	2445	2445	2445	0
556	20231024	094800	31251865	2445	2445	2445	2445	0
557	20231024	094700	31251865	2445	2445	2445	2445	0
558	20231024	094600	31251865	2445	2445	2445	2445	1
559	20231024	094500	31249420	2435	2435	2435	2435	0
560	20231024	094400	31249420	2435	2435	2435	2435	0
561	20231024	094300	31249420	2435	2435	2435	2435	0
562	20231024	094200	31249420	2435	2435	2435	2435	127
563	20231024	094100	30940175	2435	2450	2450	2435	2344
564	20231024	094000	25222250	2450	2450	2450	2450	0
565	20231024	093900	25222250	2450	2450	2450	2450	0
566	20231024	093800	25222250	2450	2450	2450	2450	0
567	20231024	093700	25222250	2450	2445	2450	2445	569
568	20231024	093600	23831040	2440	2440	2440	2440	0
569	20231024	093500	23831040	2440	2440	2440	2440	0
570	20231024	093400	23831040	2440	2440	2440	2440	0
571	20231024	093300	23831040	2440	2440	2440	2440	0
572	20231024	093200	23831040	2440	2440	2440	2440	0
573	20231024	093100	23831040	2440	2440	2440	2440	0
574	20231024	093000	23831040	2440	2445	2445	2440	143
575	20231024	092900	23481510	2445	2445	2445	2445	19
576	20231024	092800	23435055	2445	2445	2445	2445	23
577	20231024	092700	23378820	2440	2440	2440	2440	22
578	20231024	092600	23325140	2435	2435	2435	2435	2
579	20231024	092500	23320270	2435	2435	2435	2435	0
580	20231024	092400	23320270	2435	2435	2435	2435	17
581	20231024	092300	23278875	2440	2440	2440	2440	0
582	20231024	092200	23278875	2440	2440	2440	2440	1
583	20231024	092100	23276435	2435	2435	2435	2435	111
584	20231024	092000	23006150	2435	2445	2445	2435	172
585	20231024	091900	22587050	2445	2445	2445	2445	0
586	20231024	091800	22587050	2445	2445	2445	2445	0
587	20231024	091700	22587050	2445	2445	2445	2445	1
588	20231024	091600	22584605	2445	2435	2445	2435	208
589	20231024	091500	22077145	2440	2435	2440	2435	184
590	20231024	091400	21628490	2435	2435	2440	2435	1491
591	20231024	091300	17997900	2440	2440	2440	2440	28
592	20231024	091200	17929580	2435	2435	2435	2435	0
593	20231024	091100	17929580	2435	2435	2435	2435	0
594	20231024	091000	17929580	2435	2440	2440	2435	94
595	20231024	090900	17700230	2440	2440	2440	2440	0
596	20231024	090800	17700230	2440	2445	2445	2440	108
597	20231024	090700	17436210	2440	2440	2440	2440	0
598	20231024	090600	17436210	2440	2440	2440	2440	64
599	20231024	090500	17280050	2440	2455	2455	2440	578
600	20231024	090400	15868960	2445	2445	2445	2445	71
601	20231024	090300	15695365	2450	2450	2450	2450	0
602	20231024	090200	15695365	2450	2450	2450	2450	0
603	20231024	090100	15695365	2450	2450	2450	2450	0
604	20231024	090000	15695365	2450	2445	2450	2445	6411